diff --git a/000020/day/candle-day-250.csv b/000020/day/candle-day-250.csv index f2e92232c635..0f8b1a093b95 100644 --- a/000020/day/candle-day-250.csv +++ b/000020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6550,6530,6620,6480,19238,126001550,00,0.00,N,2,20, +20250805,6530,6470,6590,6470,30055,196504710,00,0.00,N,2,60, +20250804,6470,6450,6570,6310,50146,323976235,00,0.00,N,2,20, +20250801,6450,6700,6700,6410,133776,870092700,00,0.00,N,5,-260, +20250731,6710,6770,6800,6680,44652,300318260,00,0.00,N,5,-60, +20250730,6770,6920,7040,6690,192754,1324510115,00,0.00,N,5,-130, +20250729,6900,6710,6910,6710,63290,432570050,00,0.00,N,2,200, +20250728,6700,6780,6780,6640,62587,418370485,00,0.00,N,5,-80, +20250725,6780,6820,6820,6750,34614,234690070,00,0.00,N,5,-20, +20250724,6800,6890,6950,6780,58190,397608235,00,0.00,N,5,-120, +20250723,6920,6970,6980,6850,70011,482279210,00,0.00,N,3,0, +20250722,6920,7000,7030,6880,49302,342281275,00,0.00,N,5,-80, +20250721,7000,7000,7110,6910,77829,544840510,00,0.00,N,3,0, +20250718,7000,7060,7070,6950,54442,380859510,00,0.00,N,5,-60, +20250717,7060,6990,7100,6920,107095,753025455,00,0.00,N,2,130, +20250716,6930,6990,6990,6860,43590,300643430,00,0.00,N,5,-60, +20250715,6990,7020,7060,6960,58905,412110410,00,0.00,N,5,-20, 20250714,7010,6910,7020,6890,62178,432941345,00,0.00,N,2,100, 20250711,6910,6890,7140,6890,133211,930759550,00,0.00,N,2,20, 20250710,6890,6830,6950,6830,90194,620093795,00,0.00,N,2,60, diff --git a/000040/day/candle-day-250.csv b/000040/day/candle-day-250.csv index 2adde40244f4..c4fdf709aa00 100644 --- a/000040/day/candle-day-250.csv +++ b/000040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,547,567,587,538,1894424,1054024121,00,0.00,N,5,-21, +20250805,568,602,624,560,2266563,1317570582,00,0.00,N,5,-22, +20250804,590,637,699,590,4951343,3136465052,00,0.00,N,5,-50, +20250801,640,604,750,578,31000524,21195941362,00,0.00,N,2,28, +20250731,612,701,841,600,33727509,24902370029,00,0.00,N,5,-41, +20250730,653,653,653,653,1819656,1188235368,00,0.00,N,1,150, +20250729,503,498,541,490,2359705,1246691375,00,0.00,N,2,5, +20250728,498,512,512,489,488443,243567810,00,0.00,N,5,-3, +20250725,501,530,541,501,1254052,644283661,00,0.00,N,5,-25, +20250724,526,529,593,518,4818899,2661364369,00,0.00,N,5,-8, +20250723,534,610,661,526,13139732,7592897811,00,0.00,N,5,-44, +20250722,578,447,578,443,18591557,9955022472,00,0.00,N,1,133, +20250721,445,463,463,440,256561,114948090,00,0.00,N,5,-18, +20250718,463,434,463,427,646599,289670799,00,0.00,N,2,29, +20250717,434,435,437,425,183150,79047070,00,0.00,N,2,5, +20250716,429,430,436,429,149666,64494971,00,0.00,N,5,-1, +20250715,430,441,441,424,165422,71349210,00,0.00,N,2,2, 20250714,428,432,432,421,119835,51039730,00,0.00,N,3,0, 20250711,428,432,438,425,126470,54280669,00,0.00,N,5,-4, 20250710,432,434,446,422,171115,74093587,00,0.00,N,2,4, diff --git a/000050/day/candle-day-250.csv b/000050/day/candle-day-250.csv index c7fcf8f07d4e..013dfe417a52 100644 --- a/000050/day/candle-day-250.csv +++ b/000050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7370,7410,7440,7300,38274,282487945,00,0.00,N,5,-40, +20250805,7410,7500,7500,7350,15353,113462660,00,0.00,N,5,-10, +20250804,7420,7250,7420,7200,34681,253389485,00,0.00,N,2,170, +20250801,7250,7450,7480,7210,82092,601097325,00,0.00,N,5,-200, +20250731,7450,7540,7550,7440,14910,111404930,00,0.00,N,5,-70, +20250730,7520,7530,7580,7480,19093,143472260,00,0.00,N,5,-10, +20250729,7530,7580,7590,7460,27606,207372260,00,0.00,N,3,0, +20250728,7530,7640,7640,7470,57947,435582555,00,0.00,N,5,-90, +20250725,7620,7700,7700,7480,50390,382268995,00,0.00,N,5,-80, +20250724,7700,7770,7850,7660,23295,180225340,00,0.00,N,5,-90, +20250723,7790,7880,7880,7690,41303,320272965,00,0.00,N,5,-50, +20250722,7840,7870,7980,7750,71615,559791740,00,0.00,N,5,-30, +20250721,7870,7890,7980,7740,71943,564601210,00,0.00,N,5,-170, +20250718,8040,8270,8270,7960,37282,299982620,00,0.00,N,5,-190, +20250717,8230,8210,8280,8020,55783,454966400,00,0.00,N,2,80, +20250716,8150,8320,8320,8060,52881,430177660,00,0.00,N,5,-170, +20250715,8320,8250,8570,8130,133853,1122865820,00,0.00,N,2,70, 20250714,8250,8140,8270,8100,46740,383012050,00,0.00,N,2,100, 20250711,8150,8220,8300,8120,77947,638558430,00,0.00,N,5,-40, 20250710,8190,8050,8340,7670,121734,996612770,00,0.00,N,2,170, diff --git a/000070/day/candle-day-250.csv b/000070/day/candle-day-250.csv index 0cc96ceb333a..b6fdf906a4d9 100644 --- a/000070/day/candle-day-250.csv +++ b/000070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,86200,83400,86200,83400,13374,1139343800,00,0.00,N,2,2400, +20250805,83800,82500,84100,82500,13407,1118952750,00,0.00,N,2,2000, +20250804,81800,79700,82700,79600,18176,1482061750,00,0.00,N,2,1900, +20250801,79900,84100,84100,79700,30596,2474674950,00,0.00,N,5,-4100, +20250731,84000,85200,85200,83300,20364,1708591350,00,0.00,N,5,-400, +20250730,84400,85500,85500,84300,14623,1239307050,00,0.00,N,5,-600, +20250729,85000,85800,85800,84600,21970,1872275150,00,0.00,N,5,-1000, +20250728,86000,88400,88400,84900,34472,2955040950,00,0.00,N,5,-2500, +20250725,88500,88700,89700,87500,15778,1398418500,00,0.00,N,2,300, +20250724,88200,90600,91300,88000,48557,4317094650,00,0.00,N,5,-2800, +20250723,91000,91800,92000,89000,20496,1852712500,00,0.00,N,5,-200, +20250722,91200,93500,93600,91000,21537,1976796550,00,0.00,N,5,-1900, +20250721,93100,94400,94400,92500,27030,2515068800,00,0.00,N,5,-1600, +20250718,94700,97100,97500,93500,29720,2813952050,00,0.00,N,5,-2400, +20250717,97100,98200,98200,95900,26074,2521480150,00,0.00,N,5,-1200, +20250716,98300,99600,100400,97900,28955,2868361150,00,0.00,N,5,-2300, +20250715,100600,100700,100900,98900,25152,2509744500,00,0.00,N,2,100, 20250714,100500,100000,101700,98100,31844,3173121950,00,0.00,N,2,500, 20250711,100000,101700,101700,98300,45862,4567925950,00,0.00,N,2,1000, 20250710,99000,100000,101800,96000,67092,6604541750,00,0.00,N,2,3200, diff --git a/000080/day/candle-day-250.csv b/000080/day/candle-day-250.csv index cd0b81d336d3..656fea4e70b1 100644 --- a/000080/day/candle-day-250.csv +++ b/000080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20050,19860,20100,19860,100088,2001401395,00,0.00,N,2,190, +20250805,19860,20000,20150,19860,147200,2934039585,00,0.00,N,5,-60, +20250804,19920,19910,20100,19690,187611,3740832355,00,0.00,N,2,20, +20250801,19900,20100,20150,19880,277735,5543850060,00,0.00,N,5,-350, +20250731,20250,20350,20400,20150,121055,2448818575,00,0.00,N,5,-100, +20250730,20350,20200,20400,20150,95980,1948971900,00,0.00,N,2,150, +20250729,20200,20100,20300,20000,123008,2477980425,00,0.00,N,2,50, +20250728,20150,20450,20550,20150,201765,4081224900,00,0.00,N,5,-300, +20250725,20450,20600,20700,20450,96717,1984917250,00,0.00,N,5,-50, +20250724,20500,20850,20900,20450,197206,4065952100,00,0.00,N,5,-350, +20250723,20850,21000,21100,20550,122503,2545569300,00,0.00,N,5,-100, +20250722,20950,21150,21200,20800,175802,3686567050,00,0.00,N,5,-150, +20250721,21100,21500,21500,21000,233779,4942934875,00,0.00,N,5,-350, +20250718,21450,21550,21600,21250,128345,2745112475,00,0.00,N,2,50, +20250717,21400,21500,21500,21200,137300,2927385575,00,0.00,N,5,-50, +20250716,21450,21850,21900,21350,195964,4219947550,00,0.00,N,5,-450, +20250715,21900,21900,22000,21750,249017,5441112150,00,0.00,N,5,-100, 20250714,22000,21750,22100,21600,248457,5452088725,00,0.00,N,2,350, 20250711,21650,21550,21850,21550,152190,3295898600,00,0.00,N,2,150, 20250710,21500,21650,21750,21425,239625,5168418175,00,0.00,N,5,-150, diff --git a/000100/day/candle-day-250.csv b/000100/day/candle-day-250.csv index f99f63950fdc..7e8dd142fa05 100644 --- a/000100/day/candle-day-250.csv +++ b/000100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,114500,113700,115300,112300,225513,25714911600,00,0.00,N,5,-400, +20250805,114900,114200,115900,113300,388770,44655425450,00,0.00,N,2,2300, +20250804,112600,112900,114000,112100,293168,33097700400,00,0.00,N,5,-100, +20250801,112700,116700,117300,112400,487384,55628594850,00,0.00,N,5,-5400, +20250731,118100,120200,121700,116100,776051,91858004050,00,0.00,N,5,-1700, +20250730,119800,121000,122700,119500,510809,61426778250,00,0.00,N,5,-600, +20250729,120400,120300,121200,118400,363527,43553784750,00,0.00,N,2,100, +20250728,120300,122100,124200,119700,376648,45593518200,00,0.00,N,5,-2100, +20250725,122400,123300,124000,122200,315061,38702568350,00,0.00,N,5,-900, +20250724,123300,125400,127300,123100,689559,86325626600,00,0.00,N,5,-1900, +20250723,125200,126200,126600,124000,490296,61468691900,00,0.00,N,2,200, +20250722,125000,126300,127800,123100,837689,104880437150,00,0.00,N,5,-900, +20250721,125900,134800,134800,125000,1532486,195408648800,00,0.00,N,5,-6100, +20250718,132000,136300,136400,130300,1482515,195612769350,00,0.00,N,5,-3800, +20250717,135800,116000,136000,114200,5178462,655755937700,00,0.00,N,2,23100, +20250716,112700,112200,112700,111100,208879,23399491200,00,0.00,N,5,-100, +20250715,112800,111400,114000,111400,292109,32932604500,00,0.00,N,2,1400, 20250714,111400,112300,113300,110500,231405,25768814700,00,0.00,N,5,-300, 20250711,111700,113600,115000,111300,352209,39663244000,00,0.00,N,5,-400, 20250710,112100,110200,112400,108700,681796,76086908300,00,0.00,N,2,2900, diff --git a/000120/day/candle-day-250.csv b/000120/day/candle-day-250.csv index 3cb5b4b63395..c7646e4979dc 100644 --- a/000120/day/candle-day-250.csv +++ b/000120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,88200,86000,88400,85900,51142,4490694050,00,0.00,N,2,1900, +20250805,86300,88300,89000,85500,64038,5552981000,00,0.00,N,5,-1300, +20250804,87600,85700,88100,85400,55865,4854279400,00,0.00,N,2,1500, +20250801,86100,88200,88800,86100,78318,6822148650,00,0.00,N,5,-2900, +20250731,89000,89900,90300,88500,50538,4501462450,00,0.00,N,5,-600, +20250730,89600,88600,90400,88600,38067,3416797050,00,0.00,N,2,400, +20250729,89200,88200,89600,87400,48866,4333067250,00,0.00,N,2,500, +20250728,88700,89700,90900,87700,54068,4789771100,00,0.00,N,5,-1300, +20250725,90000,89000,90500,88900,48693,4376226000,00,0.00,N,2,200, +20250724,89800,91100,92200,88900,67631,6078979150,00,0.00,N,5,-1700, +20250723,91500,93100,93100,90800,59784,5473999550,00,0.00,N,5,-1000, +20250722,92500,92200,93200,91600,53301,4931090200,00,0.00,N,2,300, +20250721,92200,91400,93000,91100,42828,3935814450,00,0.00,N,5,-100, +20250718,92300,94300,94800,91800,56103,5191408350,00,0.00,N,5,-2100, +20250717,94400,93200,94400,92100,55692,5221957850,00,0.00,N,2,1800, +20250716,92600,94100,94100,92500,50209,4668702600,00,0.00,N,5,-1500, +20250715,94100,94600,95500,93200,56707,5348841750,00,0.00,N,5,-700, 20250714,94800,94000,95000,92300,49181,4625869700,00,0.00,N,2,800, 20250711,94000,92900,95300,92600,101464,9545051050,00,0.00,N,2,1200, 20250710,92800,92900,93700,92400,85246,7931282500,00,0.00,N,5,-800, diff --git a/000140/day/candle-day-250.csv b/000140/day/candle-day-250.csv index ecca761878b0..7465da1c6499 100644 --- a/000140/day/candle-day-250.csv +++ b/000140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10550,10680,10760,10520,18899,199523515,00,0.00,N,5,-130, +20250805,10680,10530,10710,10480,46732,495230300,00,0.00,N,2,250, +20250804,10430,10000,10440,9870,76886,787200360,00,0.00,N,2,440, +20250801,9990,10380,10390,9910,98952,991443970,00,0.00,N,5,-390, +20250731,10380,10530,10530,10220,42673,441716300,00,0.00,N,2,70, +20250730,10310,10500,10500,10280,22550,232782570,00,0.00,N,5,-190, +20250729,10500,10260,10500,10150,42865,443494150,00,0.00,N,2,240, +20250728,10260,10670,10670,10210,57042,589097175,00,0.00,N,5,-420, +20250725,10680,10470,10740,10420,38515,407938910,00,0.00,N,2,200, +20250724,10480,10720,10770,10260,80950,850023705,00,0.00,N,5,-240, +20250723,10720,10950,10950,10520,47676,509497240,00,0.00,N,5,-130, +20250722,10850,11050,11080,10810,89159,971426645,00,0.00,N,5,-150, +20250721,11000,11080,11210,10910,64576,711930590,00,0.00,N,5,-60, +20250718,11060,11240,11250,10920,94587,1042414600,00,0.00,N,5,-180, +20250717,11240,11500,11510,11000,109557,1235369275,00,0.00,N,5,-360, +20250716,11600,11860,11860,11490,98632,1145152525,00,0.00,N,5,-190, +20250715,11790,11780,11870,11500,142047,1662290950,00,0.00,N,2,10, 20250714,11780,11370,11950,11220,224099,2625045440,00,0.00,N,2,450, 20250711,11330,11500,11540,11230,104119,1183983300,00,0.00,N,5,-110, 20250710,11440,11410,11490,11230,112795,1283626270,00,0.00,N,2,90, diff --git a/000150/day/candle-day-250.csv b/000150/day/candle-day-250.csv index 4db807ed0144..1898ccb49830 100644 --- a/000150/day/candle-day-250.csv +++ b/000150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,605000,610000,615000,601000,96975,58704605000,00,0.00,N,5,-12000, +20250805,617000,603000,631000,600000,231236,142982253500,00,0.00,N,2,44000, +20250804,573000,564000,577000,550000,96242,54726788000,00,0.00,N,5,-4000, +20250801,577000,591000,595000,562000,151026,87258251500,00,0.00,N,5,-24000, +20250731,601000,572000,610000,570000,324377,193514153000,00,0.00,N,2,38000, +20250730,563000,557000,568000,555000,89467,50251124000,00,0.00,N,2,2000, +20250729,561000,540000,564000,537000,146675,80978208500,00,0.00,N,2,24000, +20250728,537000,575000,576000,531000,275670,149607821500,00,0.00,N,5,-33000, +20250725,570000,555000,575000,551000,151309,85588202500,00,0.00,N,2,14000, +20250724,556000,567000,574000,543000,132908,73850902500,00,0.00,N,3,0, +20250723,556000,561000,565000,540000,123289,67733046000,00,0.00,N,5,-2000, +20250722,558000,569000,572000,551000,114798,64163078500,00,0.00,N,5,-15000, +20250721,573000,587000,593000,557000,143767,82191141500,00,0.00,N,5,-17000, +20250718,590000,587000,602000,579000,95614,56344177500,00,0.00,N,2,10000, +20250717,580000,600000,601000,577000,93810,54865441500,00,0.00,N,5,-10000, +20250716,590000,598000,603000,585000,97498,57813526500,00,0.00,N,5,-13000, +20250715,603000,576000,604000,566000,153544,90685917500,00,0.00,N,2,32000, 20250714,571000,560000,577000,556000,119299,67528781000,00,0.00,N,2,12000, 20250711,559000,602000,613000,547000,281679,160642605500,00,0.00,N,5,-44000, 20250710,603000,616000,628000,601000,121064,73875950000,00,0.00,N,5,-3000, diff --git a/000180/day/candle-day-250.csv b/000180/day/candle-day-250.csv index 70f7b97465d1..1fb2fbb30004 100644 --- a/000180/day/candle-day-250.csv +++ b/000180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1646,1589,1650,1589,37772,61632926,00,0.00,N,2,33, +20250805,1613,1637,1640,1599,132580,214742574,00,0.00,N,5,-26, +20250804,1639,1583,1641,1581,119958,193625852,00,0.00,N,2,37, +20250801,1602,1609,1630,1571,132171,211085711,00,0.00,N,5,-7, +20250731,1609,1582,1610,1575,73294,116630315,00,0.00,N,2,24, +20250730,1585,1600,1620,1583,39995,63696420,00,0.00,N,5,-8, +20250729,1593,1569,1609,1559,25090,39822040,00,0.00,N,2,24, +20250728,1569,1574,1582,1540,72921,113823876,00,0.00,N,5,-5, +20250725,1574,1591,1591,1562,42427,66841277,00,0.00,N,5,-17, +20250724,1591,1634,1634,1580,58427,93341069,00,0.00,N,5,-43, +20250723,1634,1590,1635,1587,134796,216221414,00,0.00,N,2,9, +20250722,1625,1675,1675,1583,149673,242817348,00,0.00,N,5,-36, +20250721,1661,1652,1681,1642,33897,56464131,00,0.00,N,2,9, +20250718,1652,1671,1697,1629,118187,194923312,00,0.00,N,5,-10, +20250717,1662,1688,1698,1655,79602,133133469,00,0.00,N,5,-26, +20250716,1688,1717,1717,1661,119251,200084504,00,0.00,N,5,-29, +20250715,1717,1747,1747,1688,161619,276971801,00,0.00,N,5,-31, 20250714,1748,1732,1750,1716,83325,144727814,00,0.00,N,2,16, 20250711,1732,1721,1738,1702,142040,244005148,00,0.00,N,2,10, 20250710,1722,1701,1738,1701,146232,252415511,00,0.00,N,2,27, diff --git a/000210/day/candle-day-250.csv b/000210/day/candle-day-250.csv index b4ae60e00381..95f43d0ab012 100644 --- a/000210/day/candle-day-250.csv +++ b/000210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,47250,45450,48200,45250,127190,5994481150,00,0.00,N,2,1950, +20250805,45300,45550,46350,44700,117983,5342116325,00,0.00,N,3,0, +20250804,45300,45200,45700,44700,127095,5753197550,00,0.00,N,5,-50, +20250801,45350,49500,49650,45350,168446,7868509575,00,0.00,N,5,-5150, +20250731,50500,50400,52300,49950,103052,5218159700,00,0.00,N,5,-200, +20250730,50700,52300,52500,50000,116192,5930872850,00,0.00,N,5,-1900, +20250729,52600,51500,52900,50300,96771,5034396400,00,0.00,N,2,500, +20250728,52100,53000,53200,50600,141455,7359396950,00,0.00,N,5,-1000, +20250725,53100,52200,54000,52000,96439,5129971950,00,0.00,N,2,400, +20250724,52700,53400,53800,51800,74402,3928006600,00,0.00,N,5,-800, +20250723,53500,53800,55000,52900,224674,12110994150,00,0.00,N,2,1200, +20250722,52300,52100,55200,51800,210246,11215616500,00,0.00,N,2,900, +20250721,51400,52600,52600,51300,87277,4511013400,00,0.00,N,5,-1200, +20250718,52600,53400,54000,52500,69718,3695751650,00,0.00,N,5,-800, +20250717,53400,55900,55900,52700,182577,9740042200,00,0.00,N,5,-900, +20250716,54300,56000,56400,54000,259139,14333558450,00,0.00,N,2,1400, +20250715,52900,52400,53100,52000,84569,4456656800,00,0.00,N,2,100, 20250714,52800,51200,53700,50500,104093,5508251750,00,0.00,N,2,1300, 20250711,51500,53000,54400,51400,155027,8145303850,00,0.00,N,5,-700, 20250710,52200,54000,54000,52150,134048,7077539650,00,0.00,N,5,-800, diff --git a/000220/day/candle-day-250.csv b/000220/day/candle-day-250.csv index d2c8fffc823c..4bc81c69c776 100644 --- a/000220/day/candle-day-250.csv +++ b/000220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4420,4425,4450,4370,23143,102139865,00,0.00,N,5,-10, +20250805,4430,4385,4430,4385,35674,157442365,00,0.00,N,2,50, +20250804,4380,4360,4420,4320,89420,389796737,00,0.00,N,2,20, +20250801,4360,4435,4465,4345,79954,350136795,00,0.00,N,5,-130, +20250731,4490,4480,4510,4440,53767,240480397,00,0.00,N,2,10, +20250730,4480,4480,4490,4450,25089,112242635,00,0.00,N,2,20, +20250729,4460,4465,4525,4360,51877,230297560,00,0.00,N,3,0, +20250728,4460,4535,4550,4435,65840,294958240,00,0.00,N,5,-85, +20250725,4545,4615,4620,4530,47468,216450201,00,0.00,N,5,-70, +20250724,4615,4660,4710,4590,52724,244388555,00,0.00,N,5,-45, +20250723,4660,4610,4670,4545,33542,154614735,00,0.00,N,2,50, +20250722,4610,4640,4670,4565,43773,201452451,00,0.00,N,5,-30, +20250721,4640,4700,4710,4620,47326,219684125,00,0.00,N,5,-60, +20250718,4700,4780,4795,4645,70708,331467205,00,0.00,N,5,-70, +20250717,4770,4670,4795,4625,141088,669142069,00,0.00,N,2,85, +20250716,4685,4690,4720,4625,41083,191770710,00,0.00,N,5,-5, +20250715,4690,4665,4690,4620,46310,215534385,00,0.00,N,2,25, 20250714,4665,4690,4705,4640,39785,185436181,00,0.00,N,5,-20, 20250711,4685,4680,4705,4635,46005,214778764,00,0.00,N,2,10, 20250710,4675,4655,4690,4630,54229,253152760,00,0.00,N,2,20, diff --git a/000230/day/candle-day-250.csv b/000230/day/candle-day-250.csv index d0ea43057b53..c271f0fab141 100644 --- a/000230/day/candle-day-250.csv +++ b/000230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8490,8450,8570,8220,12949,108168900,00,0.00,N,2,40, +20250805,8450,8360,8610,8310,24511,207200450,00,0.00,N,2,150, +20250804,8300,8140,8500,8000,26811,222396775,00,0.00,N,2,160, +20250801,8140,8430,8790,8110,44059,368566370,00,0.00,N,5,-290, +20250731,8430,8450,8620,8360,15357,130221445,00,0.00,N,5,-20, +20250730,8450,8830,8830,8400,56720,486224895,00,0.00,N,5,-370, +20250729,8820,8860,8960,8700,24208,213243685,00,0.00,N,5,-40, +20250728,8860,9110,9270,8830,36244,324876490,00,0.00,N,5,-250, +20250725,9110,9010,9360,8960,57745,526630750,00,0.00,N,5,-10, +20250724,9120,10000,10000,9110,181351,1707252535,00,0.00,N,2,190, +20250723,8930,8610,9080,8080,87432,762756910,00,0.00,N,5,-270, +20250722,9200,9190,9750,9140,84950,789975120,00,0.00,N,2,10, +20250721,9190,9490,9490,9070,89488,821011890,00,0.00,N,5,-300, +20250718,9490,9540,9640,9250,106034,998842190,00,0.00,N,5,-40, +20250717,9530,9480,10410,9230,851963,8391855350,00,0.00,N,2,210, +20250716,9320,9610,9660,9100,103376,968019350,00,0.00,N,5,-360, +20250715,9680,9550,9900,9320,274451,2635248740,00,0.00,N,2,240, 20250714,9440,9100,9520,9060,181900,1706612995,00,0.00,N,2,390, 20250711,9050,9360,9630,9000,168681,1558405525,00,0.00,N,5,-310, 20250710,9360,9230,9560,9100,397657,3726713500,00,0.00,N,2,130, diff --git a/000240/day/candle-day-250.csv b/000240/day/candle-day-250.csv index 7764e62ca808..262cc95a1d42 100644 --- a/000240/day/candle-day-250.csv +++ b/000240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23950,23700,24150,23500,49019,1173092175,00,0.00,N,2,50, +20250805,23900,23550,24050,23400,75265,1783324625,00,0.00,N,2,400, +20250804,23500,23000,24000,22900,85215,1999905825,00,0.00,N,2,550, +20250801,22950,23850,23950,22900,139209,3254089350,00,0.00,N,5,-1200, +20250731,24150,23900,24350,23600,91155,2186385600,00,0.00,N,2,50, +20250730,24100,23200,24450,23200,155005,3735127200,00,0.00,N,2,850, +20250729,23250,23650,23700,22800,133941,3110763450,00,0.00,N,5,-700, +20250728,23950,23850,24600,23350,156370,3715379075,00,0.00,N,5,-100, +20250725,24050,24650,25000,23900,154241,3755083350,00,0.00,N,5,-1250, +20250724,25300,25850,25950,24800,101234,2557014900,00,0.00,N,5,-250, +20250723,25550,25050,25700,25050,118417,3015921150,00,0.00,N,2,800, +20250722,24750,24800,25100,24400,128529,3172275275,00,0.00,N,5,-100, +20250721,24850,24650,25650,24400,92443,2316545850,00,0.00,N,5,-650, +20250718,25500,25600,26100,24700,162537,4110283450,00,0.00,N,5,-250, +20250717,25750,25700,26000,24900,137721,3530370375,00,0.00,N,2,200, +20250716,25550,25600,26300,25500,184881,4783663500,00,0.00,N,5,-550, +20250715,26100,25650,26750,25600,223651,5844510400,00,0.00,N,2,200, 20250714,25900,24100,26400,23900,308539,7816704050,00,0.00,N,2,1800, 20250711,24100,23450,24350,22900,237090,5652561375,00,0.00,N,2,450, 20250710,23650,22350,23750,22100,294963,6789799300,00,0.00,N,2,1750, diff --git a/000250/day/candle-day-250.csv b/000250/day/candle-day-250.csv index c0089910961e..1b83410642b8 100644 --- a/000250/day/candle-day-250.csv +++ b/000250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,190900,189600,193900,185900,182515,34792237700,00,0.00,N,5,-1800, +20250805,192700,197400,201500,192500,185419,36268078800,00,0.00,N,5,-2200, +20250804,194900,199200,201500,191500,241584,47259481050,00,0.00,N,2,2800, +20250801,192100,199800,202500,191200,323499,63319336650,00,0.00,N,5,-14400, +20250731,206500,210500,217500,202000,259598,54009178000,00,0.00,N,5,-7500, +20250730,214000,226500,229500,211000,333352,72394582250,00,0.00,N,5,-17000, +20250729,231000,215500,235000,215000,313825,71546122250,00,0.00,N,2,10500, +20250728,220500,233000,233500,215500,317152,70102510000,00,0.00,N,5,-9500, +20250725,230000,224500,243000,221500,817512,191781843500,00,0.00,N,2,4500, +20250724,225500,218000,245000,210000,1750679,398320560250,00,0.00,N,2,12000, +20250723,213500,166100,213500,165900,1166313,237432664900,00,0.00,N,1,48900, +20250722,164600,168000,172300,163300,107658,17998685700,00,0.00,N,5,-4200, +20250721,168800,169800,171400,167500,66372,11190143300,00,0.00,N,5,-1400, +20250718,170200,171800,174100,168900,130333,22259960350,00,0.00,N,5,-100, +20250717,170300,163800,171200,163800,233310,39471886400,00,0.00,N,2,6500, +20250716,163800,164700,166600,161500,87304,14314592300,00,0.00,N,5,-2200, +20250715,166000,160900,167400,159100,130858,21490875050,00,0.00,N,2,4600, 20250714,161400,162400,163300,159500,83363,13483506650,00,0.00,N,2,800, 20250711,160600,163000,163100,159500,80286,12918773750,00,0.00,N,5,-3000, 20250710,163600,164400,164900,159500,144043,23420286000,00,0.00,N,3,0, diff --git a/000270/day/candle-day-250.csv b/000270/day/candle-day-250.csv index d2520a5ed1b3..43bbf4194ce6 100644 --- a/000270/day/candle-day-250.csv +++ b/000270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,101800,101300,102700,101200,780400,79601007500,00,0.00,N,2,400, +20250805,101400,103000,104200,101300,891875,91058405800,00,0.00,N,5,-1400, +20250804,102800,100700,103700,100500,775610,79550350450,00,0.00,N,2,2000, +20250801,100800,101300,104100,100800,1374554,140620255800,00,0.00,N,5,-1500, +20250731,102300,112700,113200,102300,3132736,329846203750,00,0.00,N,5,-8100, +20250730,110400,105000,112400,105000,1917384,210011872700,00,0.00,N,2,4700, +20250729,105700,104300,106400,103500,1196086,126228263300,00,0.00,N,2,200, +20250728,105500,106300,107500,104500,1045072,110199650350,00,0.00,N,2,1400, +20250725,104100,105000,107000,102400,1395349,145833774300,00,0.00,N,5,-900, +20250724,105000,107200,109000,104000,2027261,215958734900,00,0.00,N,5,-1100, +20250723,106100,100800,106100,100500,3318750,345230718300,00,0.00,N,2,8300, +20250722,97800,99200,99700,97600,646392,63584163250,00,0.00,N,5,-1500, +20250721,99300,99700,100200,99100,422784,42011064650,00,0.00,N,5,-500, +20250718,99800,100500,101400,99400,586973,58766650400,00,0.00,N,5,-400, +20250717,100200,100000,100700,98500,687922,68751079650,00,0.00,N,2,700, +20250716,99500,99700,100500,99100,668896,66558518893,00,0.00,N,5,-500, +20250715,100000,102100,102300,99800,1241921,124735516722,00,0.00,N,5,-3000, 20250714,103000,100200,103300,99600,1173952,119959579960,00,0.00,N,2,2200, 20250711,100800,100100,102100,99800,1087429,110049024950,00,0.00,N,2,700, 20250710,100100,99900,101200,99300,1142761,114477012000,00,0.00,N,2,500, diff --git a/000300/day/candle-day-250.csv b/000300/day/candle-day-250.csv index a0e32a396afe..56c04134b607 100644 --- a/000300/day/candle-day-250.csv +++ b/000300/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, -20250711,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250710,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250709,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250708,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250707,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250704,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250703,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250702,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250701,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250630,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250627,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250626,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250625,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, -20250624,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250806,1984,1984,1984,1984,0,0,00,0.00,Y,3,0, +20250805,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250804,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250801,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250731,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250730,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250729,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250728,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250725,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250724,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250723,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250722,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250721,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250718,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250717,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250716,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250715,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250714,1984,1984,1984,1984,0,0,00,0.00,Y,0,0, +20250711,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250710,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250709,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250708,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250707,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250704,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250703,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250702,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250701,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250630,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250627,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250626,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250625,1984,1984,1984,1984,0,0,00,0.00,N,0,0, +20250624,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250623,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250620,1984,1984,1984,1984,0,0,00,0.00,N,0,0, 20250619,1984,1984,1984,1984,0,0,00,0.00,N,0,0, diff --git a/000320/day/candle-day-250.csv b/000320/day/candle-day-250.csv index 645455870c32..fdfda67537b9 100644 --- a/000320/day/candle-day-250.csv +++ b/000320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23850,22950,23850,22500,38272,890835625,00,0.00,N,2,750, +20250805,23100,22250,23250,22200,43961,1009259025,00,0.00,N,2,1100, +20250804,22000,21500,22400,21200,25550,561733550,00,0.00,N,2,500, +20250801,21500,22700,22700,21500,64633,1410124225,00,0.00,N,5,-1300, +20250731,22800,22050,23050,21800,42568,962182800,00,0.00,N,2,1000, +20250730,21800,22550,22550,21600,68788,1505802275,00,0.00,N,5,-750, +20250729,22550,22350,22550,21900,27410,612227700,00,0.00,N,2,200, +20250728,22350,23100,23100,22150,63581,1423538325,00,0.00,N,5,-950, +20250725,23300,22750,23450,22500,39455,914819925,00,0.00,N,2,500, +20250724,22800,23350,23400,22500,75349,1729064350,00,0.00,N,5,-400, +20250723,23200,23550,23550,22600,39839,915599950,00,0.00,N,5,-200, +20250722,23400,23900,23950,23200,42765,1004802650,00,0.00,N,5,-300, +20250721,23700,23800,23950,23450,45766,1084772750,00,0.00,N,5,-100, +20250718,23800,24250,24250,23450,54793,1299034300,00,0.00,N,5,-200, +20250717,24000,24400,24550,23900,74697,1805494200,00,0.00,N,5,-700, +20250716,24700,25200,25200,24400,57043,1406845275,00,0.00,N,5,-300, +20250715,25000,25300,25350,24350,88767,2196256925,00,0.00,N,5,-450, 20250714,25450,24900,25550,24600,77504,1954634700,00,0.00,N,2,550, 20250711,24900,25850,25850,24600,96894,2419478825,00,0.00,N,5,-1000, 20250710,25900,25050,26300,24700,212806,5476300700,00,0.00,N,2,900, diff --git a/000370/day/candle-day-250.csv b/000370/day/candle-day-250.csv index 05f3c7327631..2278c5f3354f 100644 --- a/000370/day/candle-day-250.csv +++ b/000370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6020,5950,6030,5920,217604,1302048510,00,0.00,N,2,70, +20250805,5950,5880,6050,5880,392872,2348662470,00,0.00,N,2,160, +20250804,5790,5720,5880,5610,522432,3026863875,00,0.00,N,2,100, +20250801,5690,5880,5930,5660,652975,3768626725,00,0.00,N,5,-330, +20250731,6020,6130,6150,5990,228554,1381841000,00,0.00,N,5,-30, +20250730,6050,6080,6110,5920,413794,2488699445,00,0.00,N,5,-70, +20250729,6120,6120,6180,5960,352470,2149005940,00,0.00,N,3,0, +20250728,6120,6350,6370,6080,574920,3535416770,00,0.00,N,5,-210, +20250725,6330,6300,6390,6260,474922,2996004695,00,0.00,N,5,-30, +20250724,6360,6530,6580,6270,676786,4310101995,00,0.00,N,5,-140, +20250723,6500,6670,6670,6420,517106,3364848565,00,0.00,N,5,-130, +20250722,6630,6880,6960,6560,558857,3721722660,00,0.00,N,5,-220, +20250721,6850,6990,6990,6790,525626,3603866860,00,0.00,N,5,-150, +20250718,7000,7580,7580,6940,873653,6188814180,00,0.00,N,5,-370, +20250717,7370,7680,7700,7200,1055420,7773103390,00,0.00,N,5,-270, +20250716,7640,7850,8000,7600,1083224,8428764960,00,0.00,N,5,-50, +20250715,7690,7980,8030,7600,1194737,9316417465,00,0.00,N,5,-290, 20250714,7980,7590,8150,7560,2740642,21791092290,00,0.00,N,2,470, 20250711,7510,7690,7900,7220,2779394,20924390425,00,0.00,N,2,430, 20250710,7080,6260,7210,6200,4809660,32845330200,00,0.00,N,2,980, diff --git a/000390/day/candle-day-250.csv b/000390/day/candle-day-250.csv index 2493655e8fe6..7b433bda0c88 100644 --- a/000390/day/candle-day-250.csv +++ b/000390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6130,6100,6140,6030,13989,85414180,00,0.00,N,2,20, +20250805,6110,6080,6170,6030,24028,146220520,00,0.00,N,2,60, +20250804,6050,6040,6100,5990,28760,174006505,00,0.00,N,2,20, +20250801,6030,6210,6210,5970,64178,388158760,00,0.00,N,5,-170, +20250731,6200,6210,6290,6130,27005,167400080,00,0.00,N,2,10, +20250730,6190,6150,6220,6130,31884,197125440,00,0.00,N,2,60, +20250729,6130,6100,6140,6080,20493,125179910,00,0.00,N,3,0, +20250728,6130,6220,6220,6110,26636,163538475,00,0.00,N,5,-40, +20250725,6170,6210,6220,6140,24498,151441310,00,0.00,N,5,-20, +20250724,6190,6230,6270,6100,52620,325630310,00,0.00,N,5,-30, +20250723,6220,6210,6300,6160,42963,266974775,00,0.00,N,5,-30, +20250722,6250,6300,6340,6160,41537,258308820,00,0.00,N,5,-30, +20250721,6280,6230,6290,6230,31779,199140930,00,0.00,N,2,10, +20250718,6270,6240,6300,6220,19737,123243845,00,0.00,N,2,30, +20250717,6240,6300,6310,6210,40765,254448950,00,0.00,N,5,-60, +20250716,6300,6340,6340,6240,48224,302415875,00,0.00,N,3,0, +20250715,6300,6320,6330,6240,44634,280325095,00,0.00,N,2,20, 20250714,6280,6240,6320,6220,58771,368764920,00,0.00,N,2,40, 20250711,6240,6260,6280,6210,53990,337259385,00,0.00,N,2,10, 20250710,6230,6230,6260,6180,60497,376701570,00,0.00,N,2,30, diff --git a/000400/day/candle-day-250.csv b/000400/day/candle-day-250.csv index 7e2a141bb86d..e47fe43ac95b 100644 --- a/000400/day/candle-day-250.csv +++ b/000400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1764,1727,1764,1706,145209,251774263,00,0.00,N,2,36, +20250805,1728,1704,1744,1704,194210,332837127,00,0.00,N,2,25, +20250804,1703,1672,1709,1636,275350,460935878,00,0.00,N,2,31, +20250801,1672,1747,1747,1665,488725,825623302,00,0.00,N,5,-76, +20250731,1748,1761,1785,1739,217159,380164756,00,0.00,N,5,-13, +20250730,1761,1783,1810,1759,191335,337866430,00,0.00,N,5,-22, +20250729,1783,1741,1792,1735,266032,470633464,00,0.00,N,2,21, +20250728,1762,1818,1822,1750,350845,618447777,00,0.00,N,5,-34, +20250725,1796,1824,1836,1790,337541,608862552,00,0.00,N,5,-28, +20250724,1824,1888,1895,1822,497350,917223278,00,0.00,N,5,-64, +20250723,1888,1902,1903,1850,421196,792554358,00,0.00,N,5,-14, +20250722,1902,1957,1957,1860,976957,1847607300,00,0.00,N,5,-50, +20250721,1952,1894,1966,1894,694525,1349665157,00,0.00,N,2,58, +20250718,1894,1919,1923,1857,523456,985861157,00,0.00,N,5,-25, +20250717,1919,1921,1939,1882,562385,1071041565,00,0.00,N,5,-1, +20250716,1920,1947,1951,1901,562636,1078297652,00,0.00,N,5,-29, +20250715,1949,2000,2005,1922,1017523,1988854158,00,0.00,N,5,-51, 20250714,2000,1949,2010,1918,1213032,2391186859,00,0.00,N,2,55, 20250711,1945,1930,1977,1919,1273823,2478443274,00,0.00,N,2,33, 20250710,1912,1930,2100,1897,7179109,14344560534,00,0.00,N,2,9, diff --git a/000430/day/candle-day-250.csv b/000430/day/candle-day-250.csv index 38c23b70758a..c63af1515036 100644 --- a/000430/day/candle-day-250.csv +++ b/000430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3620,3610,3635,3565,30457,110087860,00,0.00,N,2,15, +20250805,3605,3580,3690,3580,22679,81654016,00,0.00,N,2,5, +20250804,3600,3590,3630,3560,20878,75123705,00,0.00,N,2,10, +20250801,3590,3685,3685,3560,129372,466613728,00,0.00,N,5,-100, +20250731,3690,3730,3730,3655,46110,169522199,00,0.00,N,2,10, +20250730,3680,3620,3690,3610,65102,238219265,00,0.00,N,2,100, +20250729,3580,3620,3630,3545,60472,216869630,00,0.00,N,5,-35, +20250728,3615,3695,3710,3610,108368,393984215,00,0.00,N,5,-70, +20250725,3685,3700,3700,3650,44451,163277346,00,0.00,N,2,5, +20250724,3680,3730,3735,3655,138736,510318341,00,0.00,N,5,-30, +20250723,3710,3715,3785,3685,217510,810641450,00,0.00,N,2,30, +20250722,3680,3750,3765,3675,88887,329167325,00,0.00,N,5,-60, +20250721,3740,3715,3740,3700,46412,172278552,00,0.00,N,2,25, +20250718,3715,3770,3770,3700,94963,353354865,00,0.00,N,5,-30, +20250717,3745,3800,3800,3710,54702,203830512,00,0.00,N,5,-10, +20250716,3755,3805,3830,3740,136660,516917934,00,0.00,N,5,-85, +20250715,3840,3880,3880,3805,93830,358593265,00,0.00,N,3,0, 20250714,3840,3840,3885,3815,214059,825197005,00,0.00,N,3,0, 20250711,3840,3765,3860,3760,166264,636338794,00,0.00,N,2,80, 20250710,3760,3725,3760,3725,72641,272308836,00,0.00,N,2,30, diff --git a/000440/day/candle-day-250.csv b/000440/day/candle-day-250.csv index 84a54e2b84f2..5c37ed83d0be 100644 --- a/000440/day/candle-day-250.csv +++ b/000440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15320,15150,15350,15040,7271,110805030,00,0.00,N,2,180, +20250805,15140,15030,15310,15030,6519,98499810,00,0.00,N,2,70, +20250804,15070,15000,15090,14820,13113,196345490,00,0.00,N,3,0, +20250801,15070,15600,15600,15030,17817,270375050,00,0.00,N,5,-540, +20250731,15610,15770,15840,15580,11174,174794465,00,0.00,N,2,10, +20250730,15600,16320,16370,15600,54838,870980920,00,0.00,N,2,100, +20250729,15500,15560,15610,15400,14445,223828750,00,0.00,N,2,60, +20250728,15440,15590,15670,15000,21386,328943980,00,0.00,N,5,-280, +20250725,15720,15620,15990,15560,16786,263740180,00,0.00,N,2,190, +20250724,15530,15970,16080,15450,39750,621915465,00,0.00,N,5,-480, +20250723,16010,16070,16070,15850,21116,337546620,00,0.00,N,5,-60, +20250722,16070,16090,16220,15950,16170,259493450,00,0.00,N,5,-120, +20250721,16190,16280,16280,16000,23201,373708890,00,0.00,N,5,-210, +20250718,16400,16480,16590,16220,29651,485066295,00,0.00,N,2,160, +20250717,16240,16170,16300,16070,22926,370904170,00,0.00,N,3,0, +20250716,16240,16150,16410,16130,19813,321758320,00,0.00,N,2,10, +20250715,16230,16310,16380,15950,42189,680564210,00,0.00,N,5,-280, 20250714,16510,16580,16610,16280,38131,626921170,00,0.00,N,5,-210, 20250711,16720,16050,16720,15980,104017,1705852615,00,0.00,N,2,620, 20250710,16100,16160,16230,15830,47953,769455070,00,0.00,N,5,-210, diff --git a/000480/day/candle-day-250.csv b/000480/day/candle-day-250.csv index 1f230eea49a5..eb3fcc303988 100644 --- a/000480/day/candle-day-250.csv +++ b/000480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5210,5190,5230,5150,8669,45155730,00,0.00,N,2,20, +20250805,5190,5180,5260,5170,8396,43685315,00,0.00,N,2,10, +20250804,5180,5170,5190,5090,13616,70040890,00,0.00,N,2,60, +20250801,5120,5290,5290,5120,40308,208300780,00,0.00,N,5,-180, +20250731,5300,5370,5370,5270,6443,34078110,00,0.00,N,2,10, +20250730,5290,5350,5350,5250,67633,358011575,05,0.00,N,5,-220, +20250729,5510,5470,5520,5440,74525,408396980,00,0.00,N,2,40, +20250728,5470,5420,5480,5400,24269,132118345,00,0.00,N,2,50, +20250725,5420,5480,5480,5360,66633,358468355,00,0.00,N,3,0, +20250724,5420,5510,5510,5410,62117,337645280,00,0.00,N,5,-30, +20250723,5450,5500,5520,5430,52861,288489105,00,0.00,N,5,-40, +20250722,5490,5520,5540,5480,54506,299417920,00,0.00,N,5,-30, +20250721,5520,5560,5560,5500,35173,194142345,00,0.00,N,5,-30, +20250718,5550,5600,5600,5510,69500,383807615,00,0.00,N,5,-30, +20250717,5580,5590,5630,5500,120277,667561400,00,0.00,N,5,-10, +20250716,5590,5540,5630,5470,83581,464616915,00,0.00,N,2,50, +20250715,5540,5600,5600,5510,56129,310700760,00,0.00,N,5,-80, 20250714,5620,5650,5650,5570,29013,162502300,00,0.00,N,2,10, 20250711,5610,5640,5670,5600,32412,182528810,00,0.00,N,5,-30, 20250710,5640,5560,5640,5560,18750,105285050,00,0.00,N,2,70, diff --git a/000490/day/candle-day-250.csv b/000490/day/candle-day-250.csv index ba01d947cd25..5848f8cf6c47 100644 --- a/000490/day/candle-day-250.csv +++ b/000490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10080,10140,10200,9990,41908,423295110,00,0.00,N,5,-70, +20250805,10150,10100,10370,10100,99387,1015803055,00,0.00,N,5,-70, +20250804,10220,9650,10310,9550,294117,2972064020,00,0.00,N,2,580, +20250801,9640,9900,9900,9580,118019,1145384360,00,0.00,N,5,-360, +20250731,10000,9970,10040,9870,67542,673692020,00,0.00,N,2,30, +20250730,9970,9830,10040,9750,144069,1430189030,00,0.00,N,2,190, +20250729,9780,9810,9850,9640,94941,926784340,00,0.00,N,2,60, +20250728,9720,9680,9820,9660,145582,1417209110,00,0.00,N,2,60, +20250725,9660,10510,10510,9600,464770,4626595300,00,0.00,N,5,-880, +20250724,10540,10580,10710,10510,159198,1691235590,00,0.00,N,5,-100, +20250723,10640,10480,11120,10310,531925,5652940975,00,0.00,N,2,210, +20250722,10430,10580,10590,10270,114812,1194270975,00,0.00,N,5,-110, +20250721,10540,10400,10730,10400,143248,1519161600,00,0.00,N,2,180, +20250718,10360,10410,10480,10310,74245,769795150,00,0.00,N,2,40, +20250717,10320,10300,10350,10190,68493,704430135,00,0.00,N,2,30, +20250716,10290,10470,10470,10290,72702,751535870,00,0.00,N,5,-190, +20250715,10480,10400,10510,10340,93002,968835390,00,0.00,N,2,140, 20250714,10340,10460,10500,10300,90009,932740525,00,0.00,N,5,-120, 20250711,10460,10480,10550,10360,73968,773267100,00,0.00,N,2,10, 20250710,10450,10560,10610,10390,87178,912974950,00,0.00,N,5,-70, diff --git a/0004Y0/day/candle-day-250.csv b/0004Y0/day/candle-day-250.csv new file mode 100644 index 000000000000..8eed9221e751 --- /dev/null +++ b/0004Y0/day/candle-day-250.csv @@ -0,0 +1,13 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1991,1989,1993,1988,44050,87656288,00,0.00,N,2,2, +20250805,1989,1991,1991,1989,28714,57137953,00,0.00,N,5,-2, +20250804,1991,1988,1992,1987,55721,110856651,00,0.00,N,2,3, +20250801,1988,1990,1992,1986,50334,100125271,00,0.00,N,5,-2, +20250731,1990,1993,1993,1990,22097,43983732,00,0.00,N,5,-3, +20250730,1993,1988,1994,1988,59989,119425441,00,0.00,N,2,3, +20250729,1990,1991,1992,1988,71622,142471280,00,0.00,N,5,-1, +20250728,1991,1993,1993,1990,81455,162178850,00,0.00,N,5,-2, +20250725,1993,1997,1997,1991,186791,372315871,00,0.00,N,5,-4, +20250724,1997,1987,1997,1987,333636,664810857,00,0.00,N,2,10, +20250723,1987,1986,1989,1985,770474,1530602946,00,0.00,N,3,0, +20250722,1987,2130,2270,1982,21889900,45860415679,00,0.00,N,5,-13, diff --git a/000500/day/candle-day-250.csv b/000500/day/candle-day-250.csv index d2a5fe6f3178..6418dc03dcdc 100644 --- a/000500/day/candle-day-250.csv +++ b/000500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66800,64400,67200,63900,56615,3742996900,00,0.00,N,2,1900, +20250805,64900,63400,65900,63400,57314,3728145500,00,0.00,N,2,1700, +20250804,63200,59800,64800,59500,68778,4381249950,00,0.00,N,2,2700, +20250801,60500,63000,63000,60200,41249,2529786700,00,0.00,N,5,-3000, +20250731,63500,64100,65200,62600,37295,2368358450,00,0.00,N,3,0, +20250730,63500,65300,66100,63500,48177,3113067050,00,0.00,N,5,-1400, +20250729,64900,65000,66000,63300,27824,1801603600,00,0.00,N,2,300, +20250728,64600,62700,65400,62400,53567,3420398400,00,0.00,N,2,2000, +20250725,62600,63300,63400,62400,19108,1198504300,00,0.00,N,5,-900, +20250724,63500,64600,65200,63500,32411,2087076700,00,0.00,N,5,-700, +20250723,64200,63900,65600,62400,40252,2565763900,00,0.00,N,5,-300, +20250722,64500,65800,65800,63100,34458,2214706350,00,0.00,N,5,-1100, +20250721,65600,64500,66300,63000,33247,2154374550,00,0.00,N,2,300, +20250718,65300,65700,66200,64100,33568,2184677350,00,0.00,N,3,0, +20250717,65300,65500,65700,63800,48221,3115735300,00,0.00,N,5,-100, +20250716,65400,65200,66600,65000,35489,2323841750,00,0.00,N,5,-800, +20250715,66200,65200,67700,64000,84995,5652968300,00,0.00,N,2,2000, 20250714,64200,64200,65200,63700,38810,2505172050,00,0.00,N,5,-100, 20250711,64300,65500,65900,64000,29245,1893176400,00,0.00,N,5,-1400, 20250710,65700,66300,67100,64800,39071,2563103850,00,0.00,N,5,-200, diff --git a/000520/day/candle-day-250.csv b/000520/day/candle-day-250.csv index fc70a643ce09..8a86f00ea957 100644 --- a/000520/day/candle-day-250.csv +++ b/000520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10070,10100,10150,10010,57877,582300945,00,0.00,N,5,-10, +20250805,10080,9950,10140,9950,123271,1241413760,00,0.00,N,2,130, +20250804,9950,9960,10100,9900,95219,946749180,00,0.00,N,5,-20, +20250801,9970,10210,10210,9940,166275,1666659195,00,0.00,N,5,-320, +20250731,10290,10340,10380,10140,117128,1198442220,00,0.00,N,5,-20, +20250730,10310,10350,10480,10290,68165,704739440,00,0.00,N,5,-80, +20250729,10390,10390,10530,10250,56379,585851430,00,0.00,N,2,100, +20250728,10290,10570,10570,10240,95528,986675755,00,0.00,N,5,-310, +20250725,10600,10660,10710,10540,70126,744368210,00,0.00,N,3,0, +20250724,10600,10760,10870,10580,117996,1265213805,00,0.00,N,5,-150, +20250723,10750,10710,10850,10510,91607,978671850,00,0.00,N,2,40, +20250722,10710,11080,11250,10620,181106,1966916045,00,0.00,N,5,-110, +20250721,10820,11330,11500,10820,212727,2344317165,00,0.00,N,5,-520, +20250718,11340,12300,12300,11150,603860,6986409470,00,0.00,N,2,150, +20250717,11190,10120,11500,10120,934708,10331985410,00,0.00,N,2,1100, +20250716,10090,10250,10290,10070,70143,709772445,00,0.00,N,5,-160, +20250715,10250,10120,10320,10110,56041,573095555,00,0.00,N,2,110, 20250714,10140,10360,10400,10060,96466,981961420,00,0.00,N,5,-220, 20250711,10360,10610,10650,10200,79088,824585715,00,0.00,N,5,-230, 20250710,10590,10450,10600,10300,96965,1018681935,00,0.00,N,2,200, diff --git a/000540/day/candle-day-250.csv b/000540/day/candle-day-250.csv index 2dd66cb76976..a0887c74f96e 100644 --- a/000540/day/candle-day-250.csv +++ b/000540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4405,4390,4445,4350,53532,235624039,00,0.00,N,2,20, +20250805,4385,4280,4430,4280,121534,530654562,00,0.00,N,2,110, +20250804,4275,4180,4335,4160,101971,432824504,00,0.00,N,2,95, +20250801,4180,4490,4500,4180,271265,1165144912,00,0.00,N,5,-320, +20250731,4500,4595,4600,4450,88733,399773053,00,0.00,N,5,-40, +20250730,4540,4610,4635,4525,130406,594432282,00,0.00,N,5,-95, +20250729,4635,4740,4740,4560,137647,635650290,00,0.00,N,5,-65, +20250728,4700,4865,4880,4600,288415,1351722027,00,0.00,N,5,-140, +20250725,4840,4720,4880,4720,178953,861537780,00,0.00,N,2,110, +20250724,4730,4795,5020,4705,267855,1298157193,00,0.00,N,5,-60, +20250723,4790,4910,4915,4745,267659,1285314314,00,0.00,N,5,-145, +20250722,4935,4975,5100,4805,324203,1589720737,00,0.00,N,5,-5, +20250721,4940,4965,5030,4920,248840,1234011315,00,0.00,N,5,-25, +20250718,4965,5200,5220,4945,712983,3608008376,00,0.00,N,5,-235, +20250717,5200,5520,6070,5170,4751198,26748898185,00,0.00,N,5,-210, +20250716,5410,5650,5660,5230,1053318,5706519665,00,0.00,N,5,-230, +20250715,5640,5800,5830,5570,797774,4546253465,00,0.00,N,5,-150, 20250714,5790,5760,5920,5740,1603849,9341177805,00,0.00,N,5,-60, 20250711,5850,5770,5910,5560,3372495,19287360315,00,0.00,N,2,220, 20250710,5630,4700,6010,4630,19345441,111666427973,00,0.00,N,2,1000, diff --git a/000590/day/candle-day-250.csv b/000590/day/candle-day-250.csv index ff3b627afa45..4dedfa469398 100644 --- a/000590/day/candle-day-250.csv +++ b/000590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,88800,86600,89000,85500,368,31871700,00,0.00,N,2,1300, +20250805,87500,85400,88000,85300,343,29676100,00,0.00,N,2,2100, +20250804,85400,84400,85500,82700,536,44844800,00,0.00,N,3,0, +20250801,85400,88500,88500,84500,881,75944600,00,0.00,N,5,-3100, +20250731,88500,89500,89500,86800,758,66222800,00,0.00,N,5,-1000, +20250730,89500,86300,89500,86300,393,34124800,00,0.00,N,2,3200, +20250729,86300,86000,87400,85100,1084,93617800,00,0.00,N,3,0, +20250728,86300,89100,89100,85100,1030,89093600,00,0.00,N,5,-2800, +20250725,89100,88100,89900,86600,577,50480400,00,0.00,N,2,1000, +20250724,88100,91200,91600,87900,898,79813550,00,0.00,N,5,-3100, +20250723,91200,91200,92000,88600,534,48006600,00,0.00,N,5,-600, +20250722,91800,91400,91800,90000,866,78711900,00,0.00,N,2,1000, +20250721,90800,93000,94900,90800,841,77016300,00,0.00,N,5,-2900, +20250718,93700,96500,96900,92100,526,49203100,00,0.00,N,5,-2500, +20250717,96200,95400,97000,93600,808,76751800,00,0.00,N,2,800, +20250716,95400,96300,97900,93500,1320,126102100,00,0.00,N,5,-1800, +20250715,97200,96400,98100,94600,1651,159516400,00,0.00,N,2,1800, 20250714,95400,95800,96400,95000,891,85358900,00,0.00,N,5,-400, 20250711,95800,98500,98500,93900,1147,109545500,00,0.00,N,5,-500, 20250710,96300,93900,96500,91700,1553,147194400,00,0.00,N,2,3000, diff --git a/000640/day/candle-day-250.csv b/000640/day/candle-day-250.csv index d56ba72a308a..97ad09dd14a8 100644 --- a/000640/day/candle-day-250.csv +++ b/000640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,114100,111900,114600,109400,11543,1301879800,00,0.00,N,2,4500, +20250805,109600,110400,112500,109600,4558,503508100,00,0.00,N,5,-500, +20250804,110100,109000,111500,107700,7228,799317000,00,0.00,N,2,1800, +20250801,108300,111000,113000,107300,14475,1574229900,00,0.00,N,5,-3700, +20250731,112000,113500,114700,111200,9677,1082071150,00,0.00,N,5,-1000, +20250730,113000,115100,116000,112900,6489,740163600,05,0.00,N,5,-400, +20250729,113400,115600,115600,113000,9832,1120795200,00,0.00,N,5,-600, +20250728,114000,118600,119300,113300,10344,1190181350,00,0.00,N,5,-4500, +20250725,118500,121600,124400,118000,12604,1508908450,00,0.00,N,5,-3700, +20250724,122200,123000,125300,120500,10145,1239525800,00,0.00,N,2,600, +20250723,121600,122700,123600,121500,6525,797383800,00,0.00,N,5,-2400, +20250722,124000,119500,124500,117300,30029,3707635700,00,0.00,N,2,5000, +20250721,119000,123500,123500,118800,9218,1105678250,00,0.00,N,5,-2500, +20250718,121500,122300,123000,120600,8847,1078973300,00,0.00,N,5,-400, +20250717,121900,120300,122300,119700,18908,2289025650,00,0.00,N,2,1800, +20250716,120100,120100,121900,118400,12858,1545814650,00,0.00,N,5,-200, +20250715,120300,123900,124400,119000,10876,1318050100,00,0.00,N,5,-2700, 20250714,123000,124400,124400,120500,8702,1069045600,00,0.00,N,2,1500, 20250711,121500,122900,124500,121500,6826,839140500,00,0.00,N,5,-100, 20250710,121600,121900,123500,119600,7985,977005000,00,0.00,N,5,-300, diff --git a/000650/day/candle-day-250.csv b/000650/day/candle-day-250.csv index b5a1bf1f7292..7a1f8008b441 100644 --- a/000650/day/candle-day-250.csv +++ b/000650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41300,41100,41350,40850,173,7119650,00,0.00,N,3,0, +20250805,41300,42300,42300,41300,79,3267450,00,0.00,N,2,150, +20250804,41150,42800,42900,41050,670,27989150,00,0.00,N,5,-1400, +20250801,42550,42900,42900,42250,40,1702100,00,0.00,N,5,-100, +20250731,42650,43000,43350,42300,119,5082200,00,0.00,N,2,50, +20250730,42600,42500,42850,42200,77,3262500,00,0.00,N,2,100, +20250729,42500,43400,43450,42350,202,8620500,00,0.00,N,5,-350, +20250728,42850,42800,43350,42450,271,11592200,00,0.00,N,2,50, +20250725,42800,43400,43400,42450,45,1932100,00,0.00,N,3,0, +20250724,42800,42200,43550,42200,136,5779500,00,0.00,N,2,100, +20250723,42700,42150,43300,42150,44,1873825,00,0.00,N,5,-50, +20250722,42750,42900,42900,42300,208,8836150,00,0.00,N,5,-250, +20250721,43000,43000,43400,42050,61,2606050,00,0.00,N,2,950, +20250718,42050,42100,44000,42000,799,34266500,00,0.00,N,5,-350, +20250717,42400,42600,43000,42050,159,6758700,00,0.00,N,5,-650, +20250716,43050,43000,43050,41850,265,11451450,00,0.00,N,2,650, +20250715,42400,41650,42950,41650,119,5061150,00,0.00,N,2,200, 20250714,42200,41850,42300,41450,408,17055350,00,0.00,N,2,400, 20250711,41800,42200,43250,41700,605,25329850,00,0.00,N,5,-350, 20250710,42150,42200,43400,42000,461,19448400,00,0.00,N,5,-50, diff --git a/000660/day/candle-day-250.csv b/000660/day/candle-day-250.csv index fd4ded288a9f..f0efc87a0baa 100644 --- a/000660/day/candle-day-250.csv +++ b/000660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,258500,260500,260500,257500,1374559,355549598750,00,0.00,N,5,-5000, +20250805,263500,264000,264500,260500,2118171,556412835750,00,0.00,N,2,5500, +20250804,258000,254500,260000,254000,2281558,586658570250,00,0.00,N,3,0, +20250801,258000,266000,267000,257000,3227394,839582715924,00,0.00,N,5,-15500, +20250731,273500,271000,274000,265500,3472644,943515065750,00,0.00,N,2,10000, +20250730,263500,263000,266000,260500,2482807,653841670750,00,0.00,N,2,1000, +20250729,262500,254500,265000,254500,2944177,767126728082,00,0.00,N,2,500, +20250728,262000,261000,265500,258500,2877357,752794876750,00,0.00,N,5,-4000, +20250725,266000,273000,275000,265500,2171063,584789111250,00,0.00,N,5,-3500, +20250724,269500,277000,279000,269000,3667144,1005675894310,00,0.00,N,2,500, +20250723,269000,267500,271000,264500,3116279,835260110076,00,0.00,N,2,500, +20250722,268500,273000,273500,267000,3139858,844336707647,00,0.00,N,5,-4000, +20250721,272500,267500,274500,266500,2424891,659154203750,00,0.00,N,2,3500, +20250718,269000,270000,275000,267000,5359504,1444044947500,00,0.00,N,5,-500, +20250717,269500,283500,289500,268000,9328322,2557977761214,00,0.00,N,5,-26500, +20250716,296000,298500,299500,292500,3123297,921107086250,00,0.00,N,5,-2500, +20250715,298500,296000,298500,290000,4196196,1231459054812,00,0.00,N,5,-1500, 20250714,300000,292500,302500,292500,2936976,877791233750,00,0.00,N,2,5500, 20250711,294500,299500,306500,292000,3732533,1112891966454,00,0.00,N,5,-2500, 20250710,297000,284000,297000,283500,4556065,1327686514500,00,0.00,N,2,16000, diff --git a/000670/day/candle-day-250.csv b/000670/day/candle-day-250.csv index 7e904e40aa88..96fe4ad9f4d1 100644 --- a/000670/day/candle-day-250.csv +++ b/000670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41450,40100,41500,40100,15091,619484375,00,0.00,N,2,950, +20250805,40500,40600,41700,40150,27119,1108441075,00,0.00,N,5,-150, +20250804,40650,40950,41850,40050,12956,524701275,00,0.00,N,5,-50, +20250801,40700,42000,42250,40650,34826,1434759475,00,0.00,N,5,-1800, +20250731,42500,42750,43800,42150,26700,1136532375,00,0.00,N,5,-650, +20250730,43150,42850,44100,42850,20242,880962375,00,0.00,N,2,50, +20250729,43100,42800,43450,42400,9758,419881850,00,0.00,N,5,-150, +20250728,43250,43600,44300,43100,17161,744293875,00,0.00,N,5,-750, +20250725,44000,42800,44150,42800,23054,1008899325,00,0.00,N,2,800, +20250724,43200,43750,44350,43000,18956,823637800,00,0.00,N,5,-650, +20250723,43850,44900,45500,43350,31071,1367112875,00,0.00,N,5,-400, +20250722,44250,44200,44700,43750,22209,979774950,00,0.00,N,5,-400, +20250721,44650,44850,46000,43750,47684,2127327925,00,0.00,N,5,-150, +20250718,44800,43700,45850,43650,66680,2985885500,00,0.00,N,2,950, +20250717,43850,44500,44500,43200,20211,883278850,00,0.00,N,5,-400, +20250716,44250,44850,45650,44150,25009,1114069600,00,0.00,N,5,-900, +20250715,45150,45400,45700,44900,21809,985722225,00,0.00,N,5,-700, 20250714,45850,45800,46300,45200,18499,844315800,00,0.00,N,5,-400, 20250711,46250,46350,46950,45800,41759,1931608225,00,0.00,N,2,100, 20250710,46150,45600,46450,45400,45591,2100743700,00,0.00,N,2,200, diff --git a/000680/day/candle-day-250.csv b/000680/day/candle-day-250.csv index 8f29439fddbd..7d36d0620c7b 100644 --- a/000680/day/candle-day-250.csv +++ b/000680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4030,3915,4055,3890,383589,1535052039,00,0.00,N,2,95, +20250805,3935,3795,4040,3795,482790,1903451001,00,0.00,N,2,120, +20250804,3815,3670,3895,3670,190448,721528045,00,0.00,N,2,100, +20250801,3715,3910,3935,3670,510565,1917248413,00,0.00,N,5,-200, +20250731,3915,3860,4010,3860,279864,1104522218,00,0.00,N,2,65, +20250730,3850,3880,3910,3840,154807,598348494,00,0.00,N,5,-35, +20250729,3885,3870,4000,3860,126149,492597593,00,0.00,N,5,-10, +20250728,3895,3915,4000,3845,190721,741569414,00,0.00,N,5,-35, +20250725,3930,3910,3955,3850,219706,859165425,00,0.00,N,2,20, +20250724,3910,3925,3980,3895,174794,685783613,00,0.00,N,5,-15, +20250723,3925,3970,3970,3865,199537,779313755,00,0.00,N,5,-10, +20250722,3935,4010,4075,3870,536011,2111619908,00,0.00,N,5,-65, +20250721,4000,4095,4095,3980,291308,1167071143,00,0.00,N,5,-85, +20250718,4085,4085,4155,3980,352194,1424322042,00,0.00,N,2,25, +20250717,4060,4105,4140,4025,225535,916534977,00,0.00,N,5,-15, +20250716,4075,4145,4145,4050,297687,1213835925,00,0.00,N,5,-70, +20250715,4145,4100,4160,4050,312299,1285343906,00,0.00,N,2,55, 20250714,4090,4140,4185,4050,294292,1210791512,00,0.00,N,5,-60, 20250711,4150,4130,4225,4065,528556,2189745669,00,0.00,N,2,50, 20250710,4100,4045,4135,4010,345946,1411965196,00,0.00,N,2,75, diff --git a/000700/day/candle-day-250.csv b/000700/day/candle-day-250.csv index 6839dbba4fe7..27cc7130d862 100644 --- a/000700/day/candle-day-250.csv +++ b/000700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5980,5990,6120,5980,23541,142378145,00,0.00,N,5,-10, +20250805,5990,5850,6020,5850,36613,218137570,00,0.00,N,2,140, +20250804,5850,5750,5860,5720,15939,92428045,00,0.00,N,2,100, +20250801,5750,5960,5960,5740,52212,303122585,00,0.00,N,5,-150, +20250731,5900,5950,6000,5870,41737,246922180,00,0.00,N,5,-50, +20250730,5950,5920,5980,5890,23857,141600605,00,0.00,N,2,30, +20250729,5920,5860,5970,5820,32301,189796240,00,0.00,N,2,10, +20250728,5910,6060,6070,5810,42797,252969970,00,0.00,N,5,-190, +20250725,6100,6100,6160,6050,19543,119033050,00,0.00,N,3,0, +20250724,6100,6120,6160,6050,25594,155797380,00,0.00,N,5,-20, +20250723,6120,6230,6230,6050,21684,132357540,00,0.00,N,5,-60, +20250722,6180,6280,6280,6140,9784,60416780,00,0.00,N,5,-30, +20250721,6210,6270,6340,6180,12072,74944850,00,0.00,N,5,-60, +20250718,6270,6290,6290,6210,23186,144574360,00,0.00,N,5,-20, +20250717,6290,6320,6320,6210,16133,100939230,00,0.00,N,5,-30, +20250716,6320,6330,6330,6260,24901,156435880,00,0.00,N,5,-10, +20250715,6330,6500,6540,6220,64067,404976185,00,0.00,N,5,-170, 20250714,6500,6450,6520,6330,37162,238775685,00,0.00,N,2,100, 20250711,6400,6510,6510,6330,30032,191787190,00,0.00,N,5,-10, 20250710,6410,6360,6550,6320,55441,358097515,00,0.00,N,2,50, diff --git a/000720/day/candle-day-250.csv b/000720/day/candle-day-250.csv index 56a2a479b707..1fb470f44649 100644 --- a/000720/day/candle-day-250.csv +++ b/000720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,71200,68000,71700,66800,2094151,147658521900,00,0.00,N,2,3700, +20250805,67500,67100,68700,66200,1172316,79039305700,00,0.00,N,2,1500, +20250804,66000,65000,66500,64000,682357,44824689900,00,0.00,N,2,400, +20250801,65600,66900,67900,65000,1430676,95158264050,00,0.00,N,5,-1900, +20250731,67500,65500,68500,65000,3239951,218066514026,00,0.00,N,2,2300, +20250730,65200,66900,67200,64300,1160015,75593781600,00,0.00,N,5,-600, +20250729,65800,65000,66000,63400,1475586,95363277350,00,0.00,N,2,200, +20250728,65600,65700,66700,65100,1026448,67325698150,00,0.00,N,5,-1200, +20250725,66800,66200,67000,65000,808072,53424061900,00,0.00,N,2,600, +20250724,66200,66600,68500,65900,1583449,106296751800,00,0.00,N,2,200, +20250723,66000,67200,67800,65500,1529800,101047745250,00,0.00,N,5,-1100, +20250722,67100,70000,70100,66000,2271436,153086116900,00,0.00,N,5,-3700, +20250721,70800,71600,71600,67800,1536140,107265091000,00,0.00,N,5,-100, +20250718,70900,70900,72600,68000,1647683,115746911000,00,0.00,N,2,300, +20250717,70600,71800,72000,69900,996646,70427687652,00,0.00,N,5,-500, +20250716,71100,73300,73300,70900,982592,70211400050,00,0.00,N,5,-2500, +20250715,73600,73300,75200,72100,1585866,116393342250,00,0.00,N,2,2400, 20250714,71200,71300,71600,70000,1044603,73918475050,00,0.00,N,5,-900, 20250711,72100,73300,74800,71000,1046519,75743373750,00,0.00,N,5,-500, 20250710,72600,74200,74400,72500,1210561,88722812750,00,0.00,N,5,-1200, diff --git a/000760/day/candle-day-250.csv b/000760/day/candle-day-250.csv index cb2a82c41fb9..85621bba1a16 100644 --- a/000760/day/candle-day-250.csv +++ b/000760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12310,12290,12520,12290,58,716540,00,0.00,N,2,80, +20250805,12230,12440,12760,11960,1034,12721200,00,0.00,N,5,-210, +20250804,12440,12050,12540,12040,536,6571230,00,0.00,N,2,280, +20250801,12160,12750,12750,12000,2053,25223490,00,0.00,N,5,-590, +20250731,12750,12610,12850,12490,393,4978870,00,0.00,N,2,140, +20250730,12610,12620,12800,12610,1706,21703350,00,0.00,N,5,-80, +20250729,12690,12570,12740,12570,375,4752250,00,0.00,N,5,-50, +20250728,12740,12790,12790,12620,455,5778440,00,0.00,N,5,-50, +20250725,12790,12840,12900,12530,1108,13999960,00,0.00,N,2,110, +20250724,12680,12560,12950,12400,3066,39179010,00,0.00,N,5,-60, +20250723,12740,12400,12780,12400,548,6920310,00,0.00,N,2,240, +20250722,12500,12860,13040,12420,12120,152512110,00,0.00,N,5,-360, +20250721,12860,12700,12890,12700,541,6962240,00,0.00,N,2,220, +20250718,12640,13100,13240,12640,2715,35180940,00,0.00,N,5,-610, +20250717,13250,13240,13250,13100,287,3775750,00,0.00,N,3,0, +20250716,13250,13300,13340,13090,902,11883165,00,0.00,N,2,20, +20250715,13230,13110,13320,13100,296,3899250,00,0.00,N,2,50, 20250714,13180,13010,13230,12940,2069,27114830,00,0.00,N,2,150, 20250711,13030,12980,13320,12900,292,3795250,00,0.00,N,2,50, 20250710,12980,12980,13170,12930,1382,18033260,00,0.00,N,2,30, diff --git a/000810/day/candle-day-250.csv b/000810/day/candle-day-250.csv index d3f5488e3b33..860c94bf5588 100644 --- a/000810/day/candle-day-250.csv +++ b/000810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,437500,434000,439000,431500,50728,22124659000,00,0.00,N,2,3500, +20250805,434000,420000,435000,419500,84618,36443611000,00,0.00,N,2,16500, +20250804,417500,414500,421500,412000,56066,23411237750,00,0.00,N,5,-1000, +20250801,418500,432000,436500,417000,80913,34366785750,00,0.00,N,5,-22000, +20250731,440500,440000,448500,437500,61396,27056385000,00,0.00,N,5,-3500, +20250730,444000,435000,444500,435000,78901,34802458250,00,0.00,N,2,5000, +20250729,439000,431000,441000,430500,110264,48161389302,00,0.00,N,2,3500, +20250728,435500,451500,452500,434000,142685,62376416000,00,0.00,N,5,-20500, +20250725,456000,451000,461000,451000,59932,27383042000,00,0.00,N,3,0, +20250724,456000,470000,470000,452000,146180,66870894000,00,0.00,N,5,-7000, +20250723,463000,465500,466000,458000,186461,86163584000,00,0.00,N,3,0, +20250722,463000,462000,474500,459500,119264,55285921250,00,0.00,N,2,1500, +20250721,461500,462000,466500,453500,146685,67439221648,00,0.00,N,5,-5000, +20250718,466500,480500,485000,460000,83245,38937506500,00,0.00,N,5,-11000, +20250717,477500,475000,479000,470000,187761,89248733890,00,0.00,N,2,7500, +20250716,470000,475500,481500,468500,211613,100351399560,00,0.00,N,5,-15500, +20250715,485500,500000,505000,478000,316382,153897877000,00,0.00,N,5,-32500, 20250714,518000,476000,526000,476000,169547,87243950500,00,0.00,N,2,45000, 20250711,473000,466000,473500,463000,109234,51346917496,00,0.00,N,2,2000, 20250710,471000,474500,481000,469000,140880,66557086250,00,0.00,N,5,-7500, diff --git a/000850/day/candle-day-250.csv b/000850/day/candle-day-250.csv index 68ea82f4753d..c96bf1eea2d9 100644 --- a/000850/day/candle-day-250.csv +++ b/000850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31800,32200,32650,31350,9450,301182300,00,0.00,N,5,-400, +20250805,32200,31350,32450,31350,2414,77218850,00,0.00,N,2,850, +20250804,31350,31950,31950,31100,2388,74843900,00,0.00,N,5,-50, +20250801,31400,32550,32550,31400,4874,154548200,00,0.00,N,5,-1150, +20250731,32550,32700,32750,32200,2902,94128550,00,0.00,N,2,350, +20250730,32200,32450,32500,31800,1385,44645550,00,0.00,N,5,-250, +20250729,32450,32150,32500,31600,2513,80974950,00,0.00,N,2,300, +20250728,32150,32950,32950,31750,6022,192856450,00,0.00,N,5,-150, +20250725,32300,32800,32800,32050,5329,171741250,00,0.00,N,5,-400, +20250724,32700,32950,33550,32500,3784,123945925,00,0.00,N,5,-250, +20250723,32950,33100,33450,32850,1725,57090050,00,0.00,N,5,-150, +20250722,33100,33600,33600,32750,4170,137592825,00,0.00,N,5,-400, +20250721,33500,33400,33900,33300,3720,124534700,00,0.00,N,3,0, +20250718,33500,34150,34150,33350,4616,154501600,00,0.00,N,5,-650, +20250717,34150,34750,34750,33850,7059,240978150,00,0.00,N,5,-300, +20250716,34450,34300,34700,33850,9288,319457500,00,0.00,N,2,200, +20250715,34250,34200,34300,33500,6383,216189775,00,0.00,N,2,300, 20250714,33950,33700,34050,33500,4112,139130000,00,0.00,N,2,100, 20250711,33850,33750,33900,33450,4716,158919050,00,0.00,N,3,0, 20250710,33850,33650,34000,33550,4650,156924075,00,0.00,N,2,200, diff --git a/000860/day/candle-day-250.csv b/000860/day/candle-day-250.csv index 6447a9e2580c..6aea10f16bc4 100644 --- a/000860/day/candle-day-250.csv +++ b/000860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12640,12330,12640,12330,27362,343105930,00,0.00,N,2,240, +20250805,12400,12360,12590,12350,17547,218379820,00,0.00,N,2,110, +20250804,12290,12320,12430,12100,27758,341988690,00,0.00,N,5,-10, +20250801,12300,12740,12750,12220,22468,278941600,00,0.00,N,5,-360, +20250731,12660,12600,12680,12510,34078,429999520,00,0.00,N,2,80, +20250730,12580,12690,12690,12500,14290,179424010,00,0.00,N,2,20, +20250729,12560,12630,12630,12450,17928,224636350,00,0.00,N,2,10, +20250728,12550,12590,12610,12480,23617,295795270,00,0.00,N,5,-50, +20250725,12600,12660,12710,12570,9107,114914510,00,0.00,N,3,0, +20250724,12600,12720,12850,12580,24298,308614720,00,0.00,N,5,-130, +20250723,12730,12630,13020,12620,45569,586514840,00,0.00,N,2,130, +20250722,12600,12750,12750,12520,27223,342598790,00,0.00,N,3,0, +20250721,12600,12720,12800,12560,15388,194484050,00,0.00,N,5,-50, +20250718,12650,12990,12990,12560,23784,302095250,00,0.00,N,5,-200, +20250717,12850,13330,13400,12840,33027,428432560,00,0.00,N,5,-400, +20250716,13250,13440,13440,13100,28604,378134070,00,0.00,N,5,-50, +20250715,13300,13100,13300,12950,76336,996177600,00,0.00,N,2,260, 20250714,13040,13110,13190,12980,26909,351092490,00,0.00,N,5,-50, 20250711,13090,13050,13210,12960,30828,403010190,00,0.00,N,2,80, 20250710,13010,13000,13170,12920,39119,508729540,00,0.00,N,2,40, diff --git a/000880/day/candle-day-250.csv b/000880/day/candle-day-250.csv index 591cb15a4d7f..6f6503fcd045 100644 --- a/000880/day/candle-day-250.csv +++ b/000880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,91000,90100,91000,88800,210551,18929799150,00,0.00,N,2,1000, +20250805,90000,91700,91700,89600,332630,30045516050,00,0.00,N,2,200, +20250804,89800,90600,92300,87700,420288,37832445350,00,0.00,N,5,-1500, +20250801,91300,100000,100700,90700,947282,88114908950,00,0.00,N,5,-8500, +20250731,99800,95900,102300,95100,957368,95501998950,00,0.00,N,2,4800, +20250730,95000,96400,97000,93800,335008,31905028850,00,0.00,N,5,-1800, +20250729,96800,94200,99000,92000,656343,63309363800,00,0.00,N,2,3400, +20250728,93400,97000,97300,92400,444194,41607703000,00,0.00,N,5,-2100, +20250725,95500,94000,97500,92900,460437,44096231550,00,0.00,N,2,1500, +20250724,94000,92600,96700,92600,494852,46799370250,00,0.00,N,2,1600, +20250723,92400,93500,95900,91500,414709,38656760350,00,0.00,N,3,0, +20250722,92400,93000,94000,91700,260573,24146644800,00,0.00,N,5,-600, +20250721,93000,91400,93900,91200,268368,24872955850,00,0.00,N,2,600, +20250718,92400,92800,93700,91200,213587,19622997050,00,0.00,N,5,-600, +20250717,93000,94200,94600,90300,400929,36767215200,00,0.00,N,5,-700, +20250716,93700,94400,95100,92100,246983,23089593450,00,0.00,N,5,-1100, +20250715,94800,93300,95300,93300,411189,38779429500,00,0.00,N,2,1800, 20250714,93000,91700,94400,91500,381887,35467858950,00,0.00,N,2,900, 20250711,92100,93500,95500,91500,395756,36748849050,00,0.00,N,5,-1400, 20250710,93500,91700,95500,91100,740408,69183565500,00,0.00,N,2,1200, diff --git a/000890/day/candle-day-250.csv b/000890/day/candle-day-250.csv index 9e82d040d8c4..a8886fac8713 100644 --- a/000890/day/candle-day-250.csv +++ b/000890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,461,463,464,458,157750,72658688,00,0.00,N,2,3, +20250805,458,458,465,456,141879,65258036,00,0.00,N,3,0, +20250804,458,457,460,452,163158,74322737,00,0.00,N,2,2, +20250801,456,468,469,454,234334,107696081,00,0.00,N,5,-12, +20250731,468,462,468,460,195854,90716522,00,0.00,N,2,7, +20250730,461,463,463,457,96065,44243552,00,0.00,N,2,2, +20250729,459,460,463,455,98222,45166800,00,0.00,N,5,-2, +20250728,461,462,467,451,491379,224236816,00,0.00,N,3,0, +20250725,461,463,466,460,279092,129148982,00,0.00,N,5,-1, +20250724,462,470,471,460,666118,308714103,00,0.00,N,5,-8, +20250723,470,474,475,469,326283,153710093,00,0.00,N,5,-3, +20250722,473,476,480,470,338143,159904794,00,0.00,N,5,-3, +20250721,476,477,483,474,402460,191995034,00,0.00,N,3,0, +20250718,476,482,482,470,573758,271969583,00,0.00,N,5,-3, +20250717,479,482,483,476,474113,226824993,00,0.00,N,5,-2, +20250716,481,492,493,477,692923,334211777,00,0.00,N,5,-11, +20250715,492,499,504,486,589947,290560417,00,0.00,N,5,-7, 20250714,499,494,501,492,464844,231270631,00,0.00,N,2,5, 20250711,494,487,496,487,434095,213728261,00,0.00,N,2,7, 20250710,487,487,488,483,158120,76903571,00,0.00,N,3,0, diff --git a/000910/day/candle-day-250.csv b/000910/day/candle-day-250.csv index 7a2dad0054bf..0840d26bef9b 100644 --- a/000910/day/candle-day-250.csv +++ b/000910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4890,4940,4940,4820,56581,275885214,00,0.00,N,5,-10, +20250805,4900,4850,4925,4770,144943,706188228,00,0.00,N,2,155, +20250804,4745,4695,4750,4625,50442,238029171,00,0.00,N,2,50, +20250801,4695,4775,4785,4640,91904,431642813,00,0.00,N,5,-80, +20250731,4775,4820,4860,4760,76461,367259575,00,0.00,N,5,-35, +20250730,4810,4820,4900,4800,73395,355843988,00,0.00,N,5,-10, +20250729,4820,4870,4905,4815,84252,409311364,00,0.00,N,5,-35, +20250728,4855,4850,4890,4780,67493,324933957,00,0.00,N,2,5, +20250725,4850,4860,4915,4820,76120,370151681,00,0.00,N,5,-10, +20250724,4860,4910,4975,4860,81760,400832922,00,0.00,N,5,-75, +20250723,4935,5010,5040,4920,74098,366952458,00,0.00,N,5,-65, +20250722,5000,5070,5080,4990,134579,676995180,00,0.00,N,5,-40, +20250721,5040,4970,5070,4945,172859,867314465,00,0.00,N,2,85, +20250718,4955,4920,5070,4920,160330,799419282,00,0.00,N,2,45, +20250717,4910,5000,5080,4855,198820,975935065,00,0.00,N,5,-85, +20250716,4995,5210,5420,4990,1043695,5403722197,00,0.00,N,3,0, +20250715,4995,5060,5090,4995,314464,1581712115,00,0.00,N,2,5, 20250714,4990,4870,5040,4830,913245,4533687856,00,0.00,N,2,225, 20250711,4765,4785,4860,4715,141455,673205022,00,0.00,N,2,30, 20250710,4735,4720,4750,4665,78535,370007548,00,0.00,N,2,20, diff --git a/000950/day/candle-day-250.csv b/000950/day/candle-day-250.csv index 5dfb4d811cd8..b0a5a3a518d7 100644 --- a/000950/day/candle-day-250.csv +++ b/000950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32950,33500,33500,32200,2175,71246050,00,0.00,N,2,400, +20250805,32550,32200,33000,32000,1359,44093500,00,0.00,N,2,350, +20250804,32200,32850,32850,31850,1387,44659200,00,0.00,N,5,-750, +20250801,32950,33850,33850,31850,4478,145460200,00,0.00,N,5,-1150, +20250731,34100,33650,34400,33350,1472,49544350,00,0.00,N,2,300, +20250730,33800,34700,34700,33500,2126,71723800,00,0.00,N,5,-950, +20250729,34750,33900,35300,33500,3315,113478450,00,0.00,N,2,750, +20250728,34000,36550,36550,34000,9127,312439425,00,0.00,N,5,-1850, +20250725,35850,35850,36650,35250,2443,87934700,00,0.00,N,5,-250, +20250724,36100,36400,37400,35700,4493,162853750,00,0.00,N,5,-250, +20250723,36350,37250,38100,36000,10631,386683650,00,0.00,N,5,-900, +20250722,37250,37850,40200,36550,9512,363086400,00,0.00,N,5,-100, +20250721,37350,37200,37950,36400,2394,89197850,00,0.00,N,2,150, +20250718,37200,40050,40050,36100,12460,466942000,00,0.00,N,5,-2350, +20250717,39550,42350,42350,39550,11076,444884275,00,0.00,N,5,-2450, +20250716,42000,43950,44050,41050,4719,195931850,00,0.00,N,5,-550, +20250715,42550,44600,44600,42550,4554,195672650,00,0.00,N,5,-1450, 20250714,44000,45400,45850,43800,7528,335209425,00,0.00,N,5,-500, 20250711,44500,43350,46500,42850,19158,853380750,00,0.00,N,2,1650, 20250710,42850,44400,44400,41500,15382,659368475,00,0.00,N,5,-1800, diff --git a/000970/day/candle-day-250.csv b/000970/day/candle-day-250.csv index 82ca2c4cd5fa..18bfac48854e 100644 --- a/000970/day/candle-day-250.csv +++ b/000970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7170,7130,7240,7120,37088,267457180,00,0.00,N,2,30, +20250805,7140,7170,7230,7140,13258,95179055,00,0.00,N,2,30, +20250804,7110,7140,7210,7040,49544,353782030,00,0.00,N,2,20, +20250801,7090,7270,7270,7050,42269,300444585,00,0.00,N,5,-180, +20250731,7270,7300,7300,7190,22649,163578420,00,0.00,N,2,20, +20250730,7250,7190,7310,7160,30650,221862355,00,0.00,N,2,50, +20250729,7200,7150,7240,7090,41503,297283745,00,0.00,N,5,-30, +20250728,7230,7290,7320,7160,57686,415927295,00,0.00,N,5,-60, +20250725,7290,7290,7370,7240,66467,486450685,00,0.00,N,3,0, +20250724,7290,7260,7380,7230,41348,301157590,00,0.00,N,2,10, +20250723,7280,7340,7360,7270,36680,268211070,00,0.00,N,5,-40, +20250722,7320,7410,7460,7270,74445,545906825,00,0.00,N,5,-100, +20250721,7420,7500,7510,7410,57668,430395495,00,0.00,N,5,-10, +20250718,7430,7600,7650,7390,129598,970041860,00,0.00,N,2,10, +20250717,7420,7500,7500,7340,39480,291900860,00,0.00,N,5,-30, +20250716,7450,7410,7520,7320,75982,565738790,00,0.00,N,2,40, +20250715,7410,7340,7450,7320,85529,631521775,00,0.00,N,2,70, 20250714,7340,7340,7430,7300,82659,609270405,00,0.00,N,2,60, 20250711,7280,7310,7340,7260,32665,238293950,00,0.00,N,5,-20, 20250710,7300,7270,7300,7210,40190,291763335,00,0.00,N,2,60, diff --git a/000990/day/candle-day-250.csv b/000990/day/candle-day-250.csv index 5df281fb560f..5918c508f936 100644 --- a/000990/day/candle-day-250.csv +++ b/000990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45000,45600,45750,44550,120666,5431173575,00,0.00,N,5,-950, +20250805,45950,46100,46800,45625,114635,5274089850,00,0.00,N,2,450, +20250804,45500,44150,45550,43550,131251,5908770450,00,0.00,N,2,1800, +20250801,43700,45350,45450,43500,198704,8764547325,00,0.00,N,5,-2000, +20250731,45700,46200,46700,45400,159513,7316143725,00,0.00,N,5,-400, +20250730,46100,45200,46300,45200,149265,6850721875,00,0.00,N,2,400, +20250729,45700,46450,46450,45050,98061,4463969975,00,0.00,N,5,-450, +20250728,46150,45800,46500,45050,124799,5728757825,00,0.00,N,2,850, +20250725,45300,45700,45800,45150,105647,4795523325,00,0.00,N,5,-400, +20250724,45700,46000,46350,45300,100212,4577035500,00,0.00,N,5,-200, +20250723,45900,45800,46000,44700,148353,6725789800,00,0.00,N,2,300, +20250722,45600,47300,47350,45500,161929,7455743900,00,0.00,N,5,-1450, +20250721,47050,47000,47300,46500,103069,4827202600,00,0.00,N,5,-250, +20250718,47300,46700,47300,46250,153337,7186013900,00,0.00,N,2,650, +20250717,46650,47250,47300,45200,200418,9226100700,00,0.00,N,5,-150, +20250716,46800,48150,48350,46550,260850,12358608000,00,0.00,N,5,-1200, +20250715,48000,47050,48450,46650,289769,13872655625,00,0.00,N,2,1200, 20250714,46800,46450,47600,45550,190570,8899449100,00,0.00,N,2,750, 20250711,46050,46500,47100,46000,219042,10137150025,00,0.00,N,5,-150, 20250710,46200,47150,48800,46100,351361,16570437125,00,0.00,N,2,100, diff --git a/001000/day/candle-day-250.csv b/001000/day/candle-day-250.csv index 8e023aac9a0a..077fa29b7b02 100644 --- a/001000/day/candle-day-250.csv +++ b/001000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1858,1850,1884,1838,59137,109930877,00,0.00,N,2,8, +20250805,1850,1844,1865,1764,155749,281685742,00,0.00,N,2,3, +20250804,1847,1877,1904,1839,146836,273010733,00,0.00,N,5,-30, +20250801,1877,1847,2030,1842,1243476,2407999789,00,0.00,N,2,41, +20250731,1836,1779,1862,1770,71943,130465373,00,0.00,N,2,24, +20250730,1812,1780,1842,1779,34343,61895703,00,0.00,N,2,17, +20250729,1795,1835,1919,1750,103954,191245864,00,0.00,N,5,-40, +20250728,1835,1810,1862,1810,45355,82869100,00,0.00,N,2,2, +20250725,1833,1886,1891,1825,66732,123160708,00,0.00,N,5,-53, +20250724,1886,1905,1905,1862,58887,110763223,00,0.00,N,5,-2, +20250723,1888,1918,1960,1888,84737,161810187,00,0.00,N,5,-32, +20250722,1920,1886,1993,1840,269583,520637737,00,0.00,N,2,42, +20250721,1878,1866,1882,1848,29847,55791388,00,0.00,N,2,12, +20250718,1866,1900,1904,1865,41231,77654912,00,0.00,N,5,-13, +20250717,1879,1861,1922,1845,71440,135235700,00,0.00,N,2,18, +20250716,1861,1838,1955,1838,67004,126272156,00,0.00,N,2,24, +20250715,1837,1880,1889,1835,54495,100824086,00,0.00,N,5,-39, 20250714,1876,1889,1913,1874,54318,102698812,00,0.00,N,5,-24, 20250711,1900,1902,1937,1879,97295,184483181,00,0.00,N,5,-4, 20250710,1904,1890,1919,1793,203106,378185339,00,0.00,N,3,0, diff --git a/001020/day/candle-day-250.csv b/001020/day/candle-day-250.csv index 3e9b94f76b39..a008f5d7a9c0 100644 --- a/001020/day/candle-day-250.csv +++ b/001020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,729,735,737,718,8589,6281364,00,0.00,N,2,5, +20250805,724,724,739,717,21483,15586570,00,0.00,N,3,0, +20250804,724,704,733,704,938,673054,00,0.00,N,2,10, +20250801,714,730,730,711,26852,19331760,00,0.00,N,5,-13, +20250731,727,741,741,721,13557,9886380,00,0.00,N,3,0, +20250730,727,725,739,711,26656,19431087,00,0.00,N,2,10, +20250729,717,737,737,707,38377,27460960,00,0.00,N,5,-2, +20250728,719,735,735,719,14205,10245938,00,0.00,N,5,-13, +20250725,732,726,734,716,10660,7731473,00,0.00,N,2,12, +20250724,720,721,724,710,18207,12987119,00,0.00,N,2,5, +20250723,715,730,738,700,154117,109564842,00,0.00,N,5,-13, +20250722,728,730,741,724,13185,9602867,00,0.00,N,2,3, +20250721,725,740,758,725,38090,27927907,00,0.00,N,5,-15, +20250718,740,749,749,730,16570,12174432,00,0.00,N,3,0, +20250717,740,744,744,733,3636,2681804,00,0.00,N,2,4, +20250716,736,747,747,724,20735,15184845,00,0.00,N,2,6, +20250715,730,739,740,722,40689,29509989,00,0.00,N,2,1, 20250714,729,744,744,724,30935,22682049,00,0.00,N,5,-1, 20250711,730,750,775,729,123432,91528273,00,0.00,N,3,0, 20250710,730,721,761,718,26836,19829709,00,0.00,N,2,7, diff --git a/001040/day/candle-day-250.csv b/001040/day/candle-day-250.csv index 936dd872c6a3..063bb5388ac4 100644 --- a/001040/day/candle-day-250.csv +++ b/001040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,152700,143000,154800,143000,272274,41067302600,00,0.00,N,2,8700, +20250805,144000,146300,146500,141800,200448,28663988150,00,0.00,N,5,-1400, +20250804,145400,144500,145900,141300,152767,21984760150,00,0.00,N,5,-700, +20250801,146100,153000,153100,146000,172973,25490275650,00,0.00,N,5,-9100, +20250731,155200,153400,158500,153400,132310,20599587200,00,0.00,N,2,2300, +20250730,152900,151800,155200,151800,87315,13418018850,00,0.00,N,5,-500, +20250729,153400,149000,154000,147300,135753,20569509050,00,0.00,N,2,3900, +20250728,149500,152400,154400,148200,169926,25378830250,00,0.00,N,5,-3700, +20250725,153200,153300,155200,151800,113144,17303375750,00,0.00,N,5,-1600, +20250724,154800,158100,160500,154000,144300,22556080750,00,0.00,N,5,-2100, +20250723,156900,160700,161700,154000,135254,21202787650,00,0.00,N,5,-3700, +20250722,160600,162400,164500,159700,127810,20698535700,00,0.00,N,5,-700, +20250721,161300,162400,163900,160600,107088,17289261200,00,0.00,N,5,-2800, +20250718,164100,167600,168600,161000,125721,20532608750,00,0.00,N,5,-3500, +20250717,167600,173000,173000,165900,148453,24961460450,00,0.00,N,5,-4000, +20250716,171600,173900,176700,169000,161559,27783327350,00,0.00,N,5,-4300, +20250715,175900,171500,176800,171500,205642,35967555450,00,0.00,N,2,1000, 20250714,174900,160400,177000,160300,512566,88019234800,00,0.00,N,2,15900, 20250711,159000,162900,163300,158500,145107,23224390650,00,0.00,N,5,-4900, 20250710,163900,161300,163900,158800,158809,25732860950,00,0.00,N,2,2600, diff --git a/001060/day/candle-day-250.csv b/001060/day/candle-day-250.csv index afa9f32d6c54..1132332c3ad8 100644 --- a/001060/day/candle-day-250.csv +++ b/001060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22300,22200,22350,22150,23803,528874900,00,0.00,N,2,50, +20250805,22250,22300,22500,22200,39133,872715575,00,0.00,N,3,0, +20250804,22250,22200,22400,21950,54947,1222562000,00,0.00,N,5,-100, +20250801,22350,22900,22900,22100,98407,2200154450,00,0.00,N,5,-350, +20250731,22700,22600,23000,22300,56921,1283594125,00,0.00,N,2,150, +20250730,22550,22450,22650,22350,38338,863642750,00,0.00,N,2,50, +20250729,22500,22550,22550,22200,60510,1352385825,00,0.00,N,2,100, +20250728,22400,22800,22850,22350,61263,1378308725,00,0.00,N,5,-350, +20250725,22750,23000,23050,22700,53577,1224162625,00,0.00,N,5,-200, +20250724,22950,23300,23500,22850,96885,2243997125,00,0.00,N,5,-350, +20250723,23300,23150,24250,22750,72407,1672250950,00,0.00,N,2,350, +20250722,22950,23500,23850,22900,88605,2057587450,00,0.00,N,5,-500, +20250721,23450,23800,23900,23250,75002,1759900700,00,0.00,N,5,-250, +20250718,23700,23750,23850,23350,85905,2029134625,00,0.00,N,2,50, +20250717,23650,22850,24150,22850,167415,3933930775,00,0.00,N,2,900, +20250716,22750,23100,23200,22750,42197,962607325,00,0.00,N,5,-350, +20250715,23100,22750,23200,22750,51717,1190184525,00,0.00,N,2,250, 20250714,22850,23000,23050,22700,45398,1036939925,00,0.00,N,5,-50, 20250711,22900,23150,23200,22700,41327,945479975,00,0.00,N,5,-200, 20250710,23100,23000,23250,22800,67220,1550621275,00,0.00,N,2,150, diff --git a/001070/day/candle-day-250.csv b/001070/day/candle-day-250.csv index 4c6b494a5757..7e5702b8cc06 100644 --- a/001070/day/candle-day-250.csv +++ b/001070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6570,6430,6590,6420,2754,17923230,00,0.00,N,2,60, +20250805,6510,6500,6660,6460,12204,79441070,00,0.00,N,2,60, +20250804,6450,6420,6500,6190,11603,73846480,00,0.00,N,2,80, +20250801,6370,6600,6740,6170,36024,229773040,00,0.00,N,5,-210, +20250731,6580,6720,6800,6570,8055,53537040,00,0.00,N,5,-110, +20250730,6690,6600,6720,6540,9650,64026785,00,0.00,N,2,100, +20250729,6590,6510,6670,6410,11736,77353740,00,0.00,N,2,30, +20250728,6560,6730,6730,6510,19984,131110265,00,0.00,N,5,-160, +20250725,6720,6670,6870,6650,6901,46434265,00,0.00,N,5,-10, +20250724,6730,7030,7040,6720,22457,153714580,00,0.00,N,5,-360, +20250723,7090,7180,7180,6840,16380,114730755,00,0.00,N,5,-90, +20250722,7180,7020,7180,6960,23646,166861465,00,0.00,N,2,200, +20250721,6980,7070,7120,6970,8518,59853160,00,0.00,N,5,-150, +20250718,7130,7220,7220,6990,23729,167521680,00,0.00,N,5,-90, +20250717,7220,7270,7480,7130,21393,154153360,00,0.00,N,5,-50, +20250716,7270,7600,7600,7250,23612,173793670,00,0.00,N,5,-330, +20250715,7600,7770,7770,7550,25285,192325655,00,0.00,N,5,-170, 20250714,7770,7430,7820,7270,62061,474581575,00,0.00,N,2,370, 20250711,7400,7230,7560,7200,84599,624038185,00,0.00,N,2,220, 20250710,7180,7190,7280,7130,44991,323939995,00,0.00,N,5,-20, diff --git a/001080/day/candle-day-250.csv b/001080/day/candle-day-250.csv index e3047441efdd..178e52f6e33e 100644 --- a/001080/day/candle-day-250.csv +++ b/001080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24700,24100,24900,24100,239,5890200,00,0.00,N,2,600, +20250805,24100,24550,24800,24050,1277,31061200,00,0.00,N,5,-850, +20250804,24950,23850,24950,23050,949,22522850,00,0.00,N,2,1150, +20250801,23800,24000,24100,23750,1594,38084350,00,0.00,N,5,-200, +20250731,24000,24450,24700,24000,1648,39695400,00,0.00,N,5,-250, +20250730,24250,24050,24450,23950,802,19341100,00,0.00,N,5,-50, +20250729,24300,24600,24600,24300,91,2212050,00,0.00,N,2,50, +20250728,24250,24850,24850,24200,1549,37673150,00,0.00,N,5,-200, +20250725,24450,24350,25000,24250,1622,39917850,00,0.00,N,2,100, +20250724,24350,25250,25300,24050,2555,63139700,00,0.00,N,5,-950, +20250723,25300,25200,25300,25050,1266,31987300,00,0.00,N,2,100, +20250722,25200,25400,25400,25050,1006,25336950,00,0.00,N,5,-150, +20250721,25350,25250,25650,25200,191,4834700,00,0.00,N,2,50, +20250718,25300,25400,25450,25050,850,21407050,00,0.00,N,5,-100, +20250717,25400,25500,25750,25000,533,13585050,00,0.00,N,5,-100, +20250716,25500,25600,25800,25100,1392,35139050,00,0.00,N,5,-350, +20250715,25850,26300,26300,25650,881,22882550,00,0.00,N,5,-150, 20250714,26000,25950,26350,25850,459,11922600,00,0.00,N,5,-200, 20250711,26200,26200,26450,26000,816,21422950,00,0.00,N,5,-100, 20250710,26300,26700,26700,25900,2020,53057950,00,0.00,N,5,-50, diff --git a/001120/day/candle-day-250.csv b/001120/day/candle-day-250.csv index 0f40bb982d16..3d9426e70998 100644 --- a/001120/day/candle-day-250.csv +++ b/001120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30000,29450,30000,29250,113041,3358714350,00,0.00,N,2,400, +20250805,29600,29700,29700,29250,206101,6057859925,00,0.00,N,2,250, +20250804,29350,29600,29950,28950,195911,5761500950,00,0.00,N,5,-250, +20250801,29600,31850,31950,29600,359869,10939945500,00,0.00,N,5,-2550, +20250731,32150,32450,32550,31900,153485,4947951700,00,0.00,N,5,-150, +20250730,32300,32250,32550,31950,90533,2928031225,00,0.00,N,2,50, +20250729,32250,32200,32300,31700,58809,1885807800,00,0.00,N,2,300, +20250728,31950,33400,33500,31850,201390,6492788225,00,0.00,N,5,-1600, +20250725,33550,33600,33850,33300,91934,3081807125,00,0.00,N,5,-50, +20250724,33600,34000,34250,33250,162244,5471676000,00,0.00,N,5,-500, +20250723,34100,33550,34150,33250,181704,6127306900,00,0.00,N,2,550, +20250722,33550,33400,33600,33000,158970,5305289450,00,0.00,N,2,150, +20250721,33400,33050,33550,32800,157166,5234333900,00,0.00,N,2,300, +20250718,33100,33900,33900,32700,208584,6914283175,00,0.00,N,5,-650, +20250717,33750,33650,33850,33050,192440,6451551225,00,0.00,N,2,50, +20250716,33700,33200,34550,32750,389432,13183899425,00,0.00,N,2,600, +20250715,33100,32650,33600,32500,268577,8879268900,00,0.00,N,2,500, 20250714,32600,31900,32650,31750,210343,6808654575,00,0.00,N,2,700, 20250711,31900,31700,32100,31600,152743,4862615000,00,0.00,N,2,300, 20250710,31600,31200,31700,30850,210216,6596451425,00,0.00,N,2,600, diff --git a/001130/day/candle-day-250.csv b/001130/day/candle-day-250.csv index a6c333c95492..44e5441d3573 100644 --- a/001130/day/candle-day-250.csv +++ b/001130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,147500,147000,149700,143100,3751,549095900,00,0.00,N,2,1700, +20250805,145800,146000,148200,145800,2833,414979600,00,0.00,N,3,0, +20250804,145800,143300,146100,143000,2142,310744350,00,0.00,N,2,1700, +20250801,144100,151100,152300,143400,5406,785057100,00,0.00,N,5,-7000, +20250731,151100,153000,153000,150500,1727,261030500,00,0.00,N,5,-500, +20250730,151600,153000,153500,150300,1564,237617700,00,0.00,N,5,-1100, +20250729,152700,152000,152700,148200,2728,411620000,00,0.00,N,2,1600, +20250728,151100,153700,155900,149900,4769,722657600,00,0.00,N,5,-3100, +20250725,154200,154200,156200,152900,1118,172732300,00,0.00,N,2,1400, +20250724,152800,154500,158000,152100,3575,553428800,00,0.00,N,5,-2700, +20250723,155500,158600,158600,153300,2344,366491700,00,0.00,N,5,-3100, +20250722,158600,160200,160200,156600,2180,345535700,00,0.00,N,5,-1400, +20250721,160000,159500,161100,158100,3228,516034200,00,0.00,N,2,500, +20250718,159500,160200,160500,157300,5298,839928300,00,0.00,N,5,-2000, +20250717,161500,164100,164500,159700,3608,581020300,00,0.00,N,5,-2600, +20250716,164100,169800,169800,163100,4032,666609400,00,0.00,N,5,-4400, +20250715,168500,169800,169800,166800,3094,518671700,00,0.00,N,5,-1200, 20250714,169700,170000,170900,166100,8175,1375724950,00,0.00,N,5,-1200, 20250711,170900,164000,172700,163200,11222,1892871600,00,0.00,N,2,7000, 20250710,163900,162600,164200,160600,6222,1015397100,00,0.00,N,2,2000, diff --git a/001140/day/candle-day-250.csv b/001140/day/candle-day-250.csv index 587807531de2..ba2411b1ffff 100644 --- a/001140/day/candle-day-250.csv +++ b/001140/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, -20250711,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250710,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250709,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250708,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250707,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250704,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250703,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250702,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250701,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250630,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250627,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250626,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250625,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, -20250624,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250806,2110,2110,2110,2110,0,0,00,0.00,Y,3,0, +20250805,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250804,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250801,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250731,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250730,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250729,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250728,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250725,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250724,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250723,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250722,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250721,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250718,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250717,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250716,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250715,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250714,2110,2110,2110,2110,0,0,00,0.00,Y,0,0, +20250711,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250710,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250709,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250708,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250707,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250704,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250703,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250702,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250701,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250630,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250627,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250626,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250625,2110,2110,2110,2110,0,0,00,0.00,N,0,0, +20250624,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250623,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250620,2110,2110,2110,2110,0,0,00,0.00,N,0,0, 20250619,2110,2110,2110,2110,0,0,00,0.00,N,0,0, diff --git a/001200/day/candle-day-250.csv b/001200/day/candle-day-250.csv index 6021d962c3f1..01d6c3ab814c 100644 --- a/001200/day/candle-day-250.csv +++ b/001200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3305,3270,3335,3225,530446,1743664070,00,0.00,N,2,25, +20250805,3280,3245,3345,3245,887335,2922938687,00,0.00,N,2,60, +20250804,3220,3155,3235,3150,814070,2603954691,00,0.00,N,2,65, +20250801,3155,3335,3350,3145,1810509,5815154807,00,0.00,N,5,-225, +20250731,3380,3395,3450,3350,654085,2226199543,00,0.00,N,3,0, +20250730,3380,3455,3470,3360,1110108,3768415377,00,0.00,N,5,-65, +20250729,3445,3460,3475,3395,671483,2310186119,00,0.00,N,5,-15, +20250728,3460,3685,3685,3440,1693941,5950742827,00,0.00,N,5,-200, +20250725,3660,3610,3750,3610,641892,2362618493,00,0.00,N,2,15, +20250724,3645,3750,3810,3625,998431,3693237477,00,0.00,N,5,-95, +20250723,3740,3805,3805,3645,941519,3493167430,00,0.00,N,5,-40, +20250722,3780,3845,3885,3750,1259203,4778531669,00,0.00,N,5,-40, +20250721,3820,3830,3850,3780,924855,3529569454,00,0.00,N,5,-55, +20250718,3875,3960,3970,3760,1878288,7186895006,00,0.00,N,5,-80, +20250717,3955,4010,4030,3885,1197898,4723421557,00,0.00,N,5,-40, +20250716,3995,4055,4095,3925,1581266,6327805315,00,0.00,N,5,-110, +20250715,4105,4210,4210,3925,1884716,7718010072,00,0.00,N,5,-90, 20250714,4195,4115,4240,4045,2446294,10164200880,00,0.00,N,2,80, 20250711,4115,4070,4195,4010,2796070,11486818500,00,0.00,N,2,90, 20250710,4025,3995,4130,3880,2787991,11230628102,00,0.00,N,2,60, diff --git a/001210/day/candle-day-250.csv b/001210/day/candle-day-250.csv index fb6bc0adf082..724784e21c20 100644 --- a/001210/day/candle-day-250.csv +++ b/001210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1241,1271,1271,1180,586786,716256821,00,0.00,N,5,-34, +20250805,1275,1305,1353,1250,967739,1246591721,00,0.00,N,5,-27, +20250804,1302,1193,1329,1181,2243865,2863358617,00,0.00,N,2,123, +20250801,1179,1247,1247,1135,741150,884823861,00,0.00,N,5,-57, +20250731,1236,1300,1342,1195,1673440,2125552275,00,0.00,N,5,-50, +20250730,1286,1215,1398,1215,7549584,9971851376,00,0.00,N,2,81, +20250729,1205,1092,1235,1080,4326234,5102775347,00,0.00,N,2,110, +20250728,1095,1080,1372,1076,7781727,9508885191,00,0.00,N,2,39, +20250725,1056,1048,1083,1036,414578,438060109,00,0.00,N,2,8, +20250724,1048,1038,1066,1033,179989,189050104,00,0.00,N,2,10, +20250723,1038,1037,1040,1021,63850,65834841,00,0.00,N,5,-9, +20250722,1047,1080,1080,1029,136138,141318520,00,0.00,N,5,-11, +20250721,1058,1065,1090,1045,218554,232180554,00,0.00,N,2,2, +20250718,1056,1061,1100,1033,220296,233780675,00,0.00,N,2,35, +20250717,1021,1059,1075,1012,182301,189827627,00,0.00,N,5,-38, +20250716,1059,1090,1100,1047,107831,114157049,00,0.00,N,5,-7, +20250715,1066,1150,1150,1037,200084,213750953,00,0.00,N,5,-32, 20250714,1098,1090,1120,1078,149964,164469480,00,0.00,N,2,8, 20250711,1090,1077,1097,1050,77233,83068507,00,0.00,N,5,-1, 20250710,1091,1101,1110,1062,97132,104794057,00,0.00,N,3,0, diff --git a/001230/day/candle-day-250.csv b/001230/day/candle-day-250.csv index 7042533b70ef..e3c5030cc9ed 100644 --- a/001230/day/candle-day-250.csv +++ b/001230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,8010,8110,7940,57888,465153635,00,0.00,N,2,40, +20250805,7980,8030,8130,7940,65056,521173600,00,0.00,N,5,-10, +20250804,7990,7860,7990,7800,54393,431293340,00,0.00,N,2,70, +20250801,7920,8360,8360,7850,318463,2554086545,00,0.00,N,5,-510, +20250731,8430,8360,8460,8280,74898,626287960,00,0.00,N,2,50, +20250730,8380,8490,8510,8250,117507,983585385,00,0.00,N,5,-120, +20250729,8500,8440,8510,8210,96211,810543520,00,0.00,N,2,60, +20250728,8440,8680,8700,8270,229367,1922773850,00,0.00,N,5,-300, +20250725,8740,8680,8770,8640,70857,616452675,00,0.00,N,2,70, +20250724,8670,8820,8940,8630,90772,794131180,00,0.00,N,5,-100, +20250723,8770,8720,8950,8670,163734,1444536570,00,0.00,N,2,80, +20250722,8690,8970,8970,8610,170085,1486075035,00,0.00,N,5,-280, +20250721,8970,8880,9030,8730,185664,1660464860,00,0.00,N,2,260, +20250718,8710,8870,8900,8650,85829,749718110,00,0.00,N,5,-160, +20250717,8870,8960,8970,8750,134286,1187344210,00,0.00,N,5,-120, +20250716,8990,9180,9180,8890,143742,1294615355,00,0.00,N,5,-200, +20250715,9190,9270,9280,9000,176804,1610853310,00,0.00,N,5,-80, 20250714,9270,9090,9480,9000,253158,2340333300,00,0.00,N,2,220, 20250711,9050,8980,9140,8930,238652,2160178455,00,0.00,N,2,90, 20250710,8960,8890,9040,8730,181028,1615940805,00,0.00,N,2,170, diff --git a/001250/day/candle-day-250.csv b/001250/day/candle-day-250.csv index b27ccd254465..f1302f840972 100644 --- a/001250/day/candle-day-250.csv +++ b/001250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2630,2585,2645,2575,436346,1146404003,00,0.00,N,2,30, +20250805,2600,2580,2630,2575,423120,1101887732,00,0.00,N,2,25, +20250804,2575,2565,2595,2515,422372,1087777208,00,0.00,N,2,5, +20250801,2570,2665,2670,2570,917099,2383122914,00,0.00,N,5,-115, +20250731,2685,2720,2735,2660,864940,2319509488,00,0.00,N,5,-30, +20250730,2715,2730,2740,2705,330542,898626367,00,0.00,N,5,-15, +20250729,2730,2710,2735,2660,610946,1654514035,00,0.00,N,2,20, +20250728,2710,2705,2725,2690,580221,1569193206,00,0.00,N,3,0, +20250725,2710,2745,2745,2680,563760,1525106885,00,0.00,N,5,-25, +20250724,2735,2785,2830,2730,1208592,3358377791,00,0.00,N,5,-45, +20250723,2780,2740,2810,2715,1464818,4046058351,00,0.00,N,2,55, +20250722,2725,2775,2800,2700,778113,2135334827,00,0.00,N,5,-50, +20250721,2775,2760,2775,2745,498756,1377109338,00,0.00,N,2,20, +20250718,2755,2740,2755,2725,386431,1058443782,00,0.00,N,2,15, +20250717,2740,2745,2745,2710,515643,1406299208,00,0.00,N,5,-5, +20250716,2745,2765,2790,2730,643033,1770780262,00,0.00,N,5,-15, +20250715,2760,2780,2790,2740,634430,1751533649,00,0.00,N,5,-25, 20250714,2785,2775,2795,2745,608052,1684163220,00,0.00,N,2,15, 20250711,2770,2760,2785,2750,798373,2214724273,00,0.00,N,2,10, 20250710,2760,2760,2790,2730,902874,2495799775,00,0.00,N,2,15, diff --git a/001260/day/candle-day-250.csv b/001260/day/candle-day-250.csv index b1bb6ca30b11..9f943ded7d41 100644 --- a/001260/day/candle-day-250.csv +++ b/001260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9200,9330,9560,9180,27940,260030750,00,0.00,N,5,-150, +20250805,9350,9210,9490,9120,19125,178362470,00,0.00,N,2,140, +20250804,9210,9120,9210,8870,19626,178438140,00,0.00,N,3,0, +20250801,9210,9560,9570,9210,40798,381678660,00,0.00,N,5,-360, +20250731,9570,8900,9970,8850,202398,1926196940,00,0.00,N,2,720, +20250730,8850,8780,9050,8780,16540,147728550,00,0.00,N,2,70, +20250729,8780,8800,8860,8550,21763,190706190,00,0.00,N,2,200, +20250728,8580,8880,8880,8580,17903,154847140,00,0.00,N,5,-150, +20250725,8730,8800,9000,8730,19678,173055190,00,0.00,N,5,-90, +20250724,8820,8940,9000,8750,18904,167516820,00,0.00,N,5,-120, +20250723,8940,9040,9040,8780,23829,212047440,00,0.00,N,5,-20, +20250722,8960,9200,9200,8910,25347,227870680,00,0.00,N,5,-210, +20250721,9170,9180,9210,9070,18090,164766640,00,0.00,N,2,80, +20250718,9090,9020,9140,8930,27612,249240820,00,0.00,N,2,70, +20250717,9020,8960,9060,8940,16697,149989880,00,0.00,N,5,-10, +20250716,9030,9050,9160,8990,16327,147435655,00,0.00,N,5,-20, +20250715,9050,9150,9190,9000,11730,106166025,00,0.00,N,5,-30, 20250714,9080,9200,9200,9020,14123,128312265,00,0.00,N,5,-120, 20250711,9200,9230,9320,9150,20225,187124365,00,0.00,N,3,0, 20250710,9200,9190,9230,9050,13824,126162155,00,0.00,N,2,10, diff --git a/001270/day/candle-day-250.csv b/001270/day/candle-day-250.csv index 62f20632c864..28a09499d8d2 100644 --- a/001270/day/candle-day-250.csv +++ b/001270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,53600,52800,54700,52700,33231,1783151850,00,0.00,N,5,-400, +20250805,54000,53100,54650,52100,62797,3364697550,00,0.00,N,2,2000, +20250804,52000,50100,53200,49450,62740,3225000000,00,0.00,N,2,1900, +20250801,50100,52300,52300,47600,106731,5390661500,00,0.00,N,5,-2800, +20250731,52900,53700,54600,52200,52497,2796281200,00,0.00,N,5,-700, +20250730,53600,55400,55900,53600,89432,4845130300,00,0.00,N,5,-1500, +20250729,55100,53500,58600,52500,278277,15569266700,00,0.00,N,2,1800, +20250728,53300,58500,58800,53100,140104,7794768650,00,0.00,N,5,-6200, +20250725,59500,59300,62000,58700,121506,7315360750,00,0.00,N,2,100, +20250724,59400,58600,63300,57100,317758,19078440950,00,0.00,N,2,100, +20250723,59300,64900,65800,58800,288519,17546218500,00,0.00,N,5,-8200, +20250722,67500,60000,73000,57900,1704066,110771547600,00,0.00,N,2,10700, +20250721,56800,58100,58700,56200,75178,4285601200,00,0.00,N,5,-2100, +20250718,58900,61400,61600,57700,105677,6277185000,00,0.00,N,5,-2600, +20250717,61500,68300,69300,60500,306939,19784416050,00,0.00,N,5,-6500, +20250716,68000,66900,68000,66100,45528,3064400100,00,0.00,N,5,-300, +20250715,68300,70000,70000,67600,54443,3743639900,00,0.00,N,3,0, 20250714,68300,65100,69000,65100,71961,4820911600,00,0.00,N,2,900, 20250711,67400,67000,78000,65600,1238112,88783759900,00,0.00,N,2,1100, 20250710,66300,65300,77400,57300,2100126,143366168400,00,0.00,N,2,5700, diff --git a/001290/day/candle-day-250.csv b/001290/day/candle-day-250.csv index ed3c78a79238..1fc657852491 100644 --- a/001290/day/candle-day-250.csv +++ b/001290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,671,677,677,662,194361,130124879,00,0.00,N,2,1, +20250805,670,666,680,661,371425,248889653,00,0.00,N,2,6, +20250804,664,646,664,642,203784,133328629,00,0.00,N,2,17, +20250801,647,684,684,645,548702,359003180,00,0.00,N,5,-38, +20250731,685,689,699,671,301443,206950195,00,0.00,N,5,-1, +20250730,686,698,698,681,231417,158987517,00,0.00,N,5,-4, +20250729,690,687,700,680,253841,174595230,00,0.00,N,2,3, +20250728,687,720,722,684,534822,371611642,00,0.00,N,5,-26, +20250725,713,707,719,706,346470,246370913,00,0.00,N,2,6, +20250724,707,734,750,706,622016,451219885,00,0.00,N,5,-27, +20250723,734,792,792,731,780313,580925447,00,0.00,N,5,-58, +20250722,792,770,796,745,1691652,1304349074,00,0.00,N,2,26, +20250721,766,783,784,766,545664,421099914,00,0.00,N,5,-23, +20250718,789,805,808,776,760910,597622102,00,0.00,N,5,-16, +20250717,805,804,838,783,1195448,965162171,00,0.00,N,2,3, +20250716,802,848,877,800,1820862,1505558156,00,0.00,N,5,-46, +20250715,848,856,950,835,7563959,6704950961,00,0.00,N,2,17, 20250714,831,845,856,812,1789657,1486697723,00,0.00,N,5,-7, 20250711,838,825,849,798,4468693,3669448940,00,0.00,N,2,33, 20250710,805,809,950,776,15642200,13550412870,00,0.00,N,5,-4, diff --git a/001340/day/candle-day-250.csv b/001340/day/candle-day-250.csv index 131639e78e09..e2febec4c0cb 100644 --- a/001340/day/candle-day-250.csv +++ b/001340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6000,5840,6100,5840,70698,424623850,00,0.00,N,2,100, +20250805,5900,5740,6020,5740,69789,413731180,00,0.00,N,2,170, +20250804,5730,5700,5760,5630,40548,230889070,00,0.00,N,2,20, +20250801,5710,5900,5930,5710,82913,477663580,00,0.00,N,5,-220, +20250731,5930,5950,6100,5920,76985,461346500,00,0.00,N,5,-10, +20250730,5940,5900,6020,5890,71300,425685880,00,0.00,N,2,50, +20250729,5890,5870,5960,5780,61651,362131275,00,0.00,N,5,-50, +20250728,5940,5980,6010,5900,75111,446455215,00,0.00,N,5,-10, +20250725,5950,5990,6010,5900,46068,274269400,00,0.00,N,5,-60, +20250724,6010,6060,6110,5930,117052,701768780,00,0.00,N,5,-30, +20250723,6040,6130,6150,5970,91378,551622660,00,0.00,N,5,-40, +20250722,6080,6260,6290,6070,94164,579696170,00,0.00,N,5,-160, +20250721,6240,6110,6290,6080,155164,966415865,00,0.00,N,2,210, +20250718,6030,6010,6130,5990,118029,715854020,00,0.00,N,2,70, +20250717,5960,6010,6040,5950,79437,475788240,00,0.00,N,5,-40, +20250716,6000,6030,6070,5980,54034,323884770,00,0.00,N,5,-30, +20250715,6030,6090,6250,5980,92862,560286795,00,0.00,N,5,-50, 20250714,6080,6210,6220,6080,55861,341812095,00,0.00,N,5,-70, 20250711,6150,6080,6220,6060,97440,598653705,00,0.00,N,2,100, 20250710,6050,6080,6140,6010,70062,425460670,00,0.00,N,5,-80, diff --git a/001360/day/candle-day-250.csv b/001360/day/candle-day-250.csv index 5dad2464a7a4..fe7fa2f29773 100644 --- a/001360/day/candle-day-250.csv +++ b/001360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1570,1575,1589,1560,136156,214345869,00,0.00,N,5,-5, +20250805,1575,1570,1582,1555,174734,274660150,00,0.00,N,2,15, +20250804,1560,1546,1566,1532,117873,183276595,00,0.00,N,2,14, +20250801,1546,1569,1569,1531,246625,381024141,00,0.00,N,5,-23, +20250731,1569,1567,1578,1558,168468,264174142,00,0.00,N,2,2, +20250730,1567,1578,1580,1558,382963,598825149,00,0.00,N,5,-17, +20250729,1584,1605,1605,1579,221292,351851817,00,0.00,N,5,-21, +20250728,1605,1620,1641,1585,191385,305831789,00,0.00,N,5,-15, +20250725,1620,1652,1652,1612,181567,295020977,00,0.00,N,5,-20, +20250724,1640,1641,1671,1639,191535,316357864,00,0.00,N,5,-7, +20250723,1647,1649,1671,1620,194979,321230447,00,0.00,N,5,-2, +20250722,1649,1680,1695,1642,206540,343496751,00,0.00,N,5,-31, +20250721,1680,1671,1695,1654,180980,301293867,00,0.00,N,2,10, +20250718,1670,1700,1707,1659,299424,501037102,00,0.00,N,5,-26, +20250717,1696,1651,1708,1641,474264,796324638,00,0.00,N,2,44, +20250716,1652,1666,1667,1610,155733,256668628,00,0.00,N,5,-14, +20250715,1666,1668,1668,1644,181615,300751229,00,0.00,N,5,-2, 20250714,1668,1680,1685,1652,308146,513352441,00,0.00,N,5,-12, 20250711,1680,1688,1703,1674,229015,385213131,00,0.00,N,5,-2, 20250710,1682,1705,1711,1682,142864,241938274,00,0.00,N,5,-17, diff --git a/001380/day/candle-day-250.csv b/001380/day/candle-day-250.csv index 2958ee792154..cf758f6ef136 100644 --- a/001380/day/candle-day-250.csv +++ b/001380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1663,1651,1665,1645,60526,100073893,00,0.00,N,5,-5, +20250805,1668,1667,1685,1650,141132,235424141,00,0.00,N,2,1, +20250804,1667,1610,1667,1610,136205,224772929,00,0.00,N,2,41, +20250801,1626,1655,1655,1604,339501,550990028,00,0.00,N,5,-38, +20250731,1664,1661,1673,1647,106676,176852137,00,0.00,N,2,4, +20250730,1660,1660,1675,1655,62664,104146923,00,0.00,N,2,1, +20250729,1659,1661,1672,1649,120066,199216335,00,0.00,N,5,-16, +20250728,1675,1681,1693,1660,164321,274606022,00,0.00,N,5,-7, +20250725,1682,1678,1699,1678,111762,188273432,00,0.00,N,5,-10, +20250724,1692,1722,1722,1667,132376,224612773,00,0.00,N,5,-18, +20250723,1710,1705,1724,1680,156242,266353018,00,0.00,N,2,1, +20250722,1709,1733,1749,1697,309458,532414917,00,0.00,N,5,-32, +20250721,1741,1729,1745,1711,157269,272289225,00,0.00,N,2,18, +20250718,1723,1708,1730,1708,87127,149532399,00,0.00,N,2,6, +20250717,1717,1753,1759,1705,263272,452895438,00,0.00,N,5,-36, +20250716,1753,1757,1765,1746,106792,187459779,00,0.00,N,5,-17, +20250715,1770,1773,1778,1750,282723,497895575,00,0.00,N,5,-9, 20250714,1779,1755,1783,1750,351538,622565764,00,0.00,N,2,24, 20250711,1755,1756,1774,1737,262732,461270591,00,0.00,N,5,-1, 20250710,1756,1749,1761,1731,287703,502381212,00,0.00,N,2,16, diff --git a/001390/day/candle-day-250.csv b/001390/day/candle-day-250.csv index 1c60f4f43fb6..40974b615f91 100644 --- a/001390/day/candle-day-250.csv +++ b/001390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4450,4400,4480,4355,104929,465448772,00,0.00,N,2,80, +20250805,4370,4335,4425,4315,98180,428590015,00,0.00,N,2,65, +20250804,4305,4325,4395,4280,127918,552862386,00,0.00,N,5,-15, +20250801,4320,4505,4525,4270,288238,1262406688,00,0.00,N,5,-195, +20250731,4515,4570,4655,4515,156387,716596913,00,0.00,N,5,-5, +20250730,4520,4605,4640,4510,194983,888332453,00,0.00,N,5,-85, +20250729,4605,4570,4700,4550,118853,550314760,00,0.00,N,5,-15, +20250728,4620,4700,4745,4595,185555,860418080,00,0.00,N,5,-80, +20250725,4700,4685,4775,4665,124438,586238778,00,0.00,N,5,-35, +20250724,4735,4850,4890,4660,247620,1178245125,00,0.00,N,5,-110, +20250723,4845,4790,4895,4750,219444,1059346892,00,0.00,N,2,90, +20250722,4755,4935,4935,4725,326706,1566392712,00,0.00,N,5,-100, +20250721,4855,4940,4940,4830,187494,913316487,00,0.00,N,5,-10, +20250718,4865,4940,4975,4855,240481,1176647363,00,0.00,N,5,-75, +20250717,4940,5020,5080,4840,296852,1459727449,00,0.00,N,5,-50, +20250716,4990,5170,5170,4990,250205,1257528225,00,0.00,N,5,-150, +20250715,5140,5120,5200,4720,518473,2622548784,00,0.00,N,2,30, 20250714,5110,5170,5170,5020,309730,1575368910,00,0.00,N,5,-20, 20250711,5130,5110,5190,5060,554983,2848949460,00,0.00,N,2,40, 20250710,5090,5000,5190,4900,948961,4821806375,00,0.00,N,2,170, diff --git a/001420/day/candle-day-250.csv b/001420/day/candle-day-250.csv index 32c8a1b8e408..7f496fcc5d9d 100644 --- a/001420/day/candle-day-250.csv +++ b/001420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3770,3680,3795,3680,3493,13004365,00,0.00,N,2,90, +20250805,3680,3725,3765,3655,5712,21177040,00,0.00,N,5,-70, +20250804,3750,3755,3755,3665,3278,12142995,00,0.00,N,5,-5, +20250801,3755,3675,3755,3630,6066,22242000,00,0.00,N,2,80, +20250731,3675,3780,3780,3675,3854,14381925,00,0.00,N,5,-105, +20250730,3780,3770,3790,3760,919,3465314,00,0.00,N,5,-10, +20250729,3790,3790,3790,3685,9065,33739630,00,0.00,N,2,40, +20250728,3750,3865,3970,3710,27198,101874265,00,0.00,N,5,-115, +20250725,3865,3890,3890,3785,1503,5718365,00,0.00,N,2,35, +20250724,3830,3905,3905,3800,2843,10862380,00,0.00,N,5,-70, +20250723,3900,3985,3985,3790,2894,11061090,00,0.00,N,2,65, +20250722,3835,3835,4050,3775,5094,19525860,00,0.00,N,3,0, +20250721,3835,3830,3840,3810,10466,39912461,00,0.00,N,5,-10, +20250718,3845,3930,3930,3815,5075,19442825,00,0.00,N,5,-85, +20250717,3930,3950,3950,3815,6378,24630300,00,0.00,N,5,-20, +20250716,3950,3960,3960,3870,5432,21204155,00,0.00,N,5,-10, +20250715,3960,3910,3965,3865,5496,21377943,00,0.00,N,3,0, 20250714,3960,4040,4040,3915,6674,26312655,00,0.00,N,5,-80, 20250711,4040,3940,4040,3910,5508,22053730,00,0.00,N,2,70, 20250710,3970,3900,3980,3845,4201,16235665,00,0.00,N,2,70, diff --git a/001430/day/candle-day-250.csv b/001430/day/candle-day-250.csv index a3a96fcac943..7162acbbf702 100644 --- a/001430/day/candle-day-250.csv +++ b/001430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30500,29350,31000,29350,149362,4547974475,00,0.00,N,2,1400, +20250805,29100,30450,31000,28700,313910,9345661800,00,0.00,N,5,-1100, +20250804,30200,30500,30850,29650,121897,3673316350,00,0.00,N,5,-550, +20250801,30750,32500,32750,30300,244318,7612827900,00,0.00,N,5,-600, +20250731,31350,30950,32450,30650,227446,7139376975,00,0.00,N,2,50, +20250730,31300,32200,32900,30900,156480,4926388450,00,0.00,N,5,-1100, +20250729,32400,32500,32950,31850,129358,4203228200,00,0.00,N,5,-300, +20250728,32700,32550,33900,32100,129938,4261714575,00,0.00,N,5,-700, +20250725,33400,33300,33900,32800,61297,2045755525,00,0.00,N,5,-550, +20250724,33950,34500,35150,33700,162040,5544495000,00,0.00,N,5,-300, +20250723,34250,34000,34900,33850,124371,4268035500,00,0.00,N,5,-100, +20250722,34350,34200,34750,33700,124376,4246899800,00,0.00,N,2,150, +20250721,34200,33750,34500,32700,151728,5128875325,00,0.00,N,2,550, +20250718,33650,32250,33700,32250,110999,3663515250,00,0.00,N,2,750, +20250717,32900,33300,33400,32050,91491,2988475400,00,0.00,N,5,-150, +20250716,33050,33800,34450,33000,113097,3788053450,00,0.00,N,5,-300, +20250715,33350,32300,33750,32150,227063,7542125225,00,0.00,N,2,1100, 20250714,32250,30700,33100,30300,323081,10364928525,00,0.00,N,2,1250, 20250711,31000,31600,31950,30950,136682,4295779850,00,0.00,N,5,-350, 20250710,31350,32500,32600,31150,180002,5694506475,00,0.00,N,5,-950, diff --git a/001440/day/candle-day-250.csv b/001440/day/candle-day-250.csv index 957c1511f537..6c398d7c53da 100644 --- a/001440/day/candle-day-250.csv +++ b/001440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16420,16260,16440,16040,950948,15470870015,00,0.00,N,5,-30, +20250805,16450,16190,16550,16040,2132151,34805759195,00,0.00,N,2,570, +20250804,15880,15050,16090,15010,2005202,31709192940,00,0.00,N,2,770, +20250801,15110,16120,16130,15100,1663862,25713667730,00,0.00,N,5,-620, +20250731,15730,15630,16180,15630,1247477,19840795895,00,0.00,N,2,120, +20250730,15610,15790,15980,15560,638582,10048302745,00,0.00,N,5,-170, +20250729,15780,15860,15910,15470,900407,14158788060,00,0.00,N,5,-100, +20250728,15880,15860,15980,15750,770127,12205222740,00,0.00,N,2,60, +20250725,15820,15870,16000,15750,589560,9340653310,00,0.00,N,5,-160, +20250724,15980,16300,16330,15960,1118974,18050009885,00,0.00,N,5,-240, +20250723,16220,15970,16590,15900,1847054,29864602425,00,0.00,N,2,450, +20250722,15770,16160,16160,15650,829771,13158437560,00,0.00,N,5,-250, +20250721,16020,15980,16080,15850,698760,11172280575,00,0.00,N,2,20, +20250718,16000,16030,16150,15760,788440,12539785285,00,0.00,N,2,100, +20250717,15900,16200,16200,15800,738014,11756774495,00,0.00,N,3,0, +20250716,15900,16000,16250,15760,924645,14803612795,00,0.00,N,5,-120, +20250715,16020,16020,16110,15780,1020669,16279777405,00,0.00,N,2,340, 20250714,15680,15860,15900,15560,767009,12043319285,00,0.00,N,5,-230, 20250711,15910,16190,16210,15910,697585,11156447210,00,0.00,N,5,-140, 20250710,16050,16160,16200,15900,982185,15745932350,00,0.00,N,5,-30, diff --git a/001450/day/candle-day-250.csv b/001450/day/candle-day-250.csv index 8c29a89ac947..21bd0cb0d407 100644 --- a/001450/day/candle-day-250.csv +++ b/001450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26900,26350,26900,26350,163013,4357030225,00,0.00,N,2,350, +20250805,26550,26250,26800,26250,237955,6319596800,00,0.00,N,2,550, +20250804,26000,25600,26200,25500,236420,6116554073,00,0.00,N,2,250, +20250801,25750,26050,26250,25650,415228,10740707900,00,0.00,N,5,-550, +20250731,26300,26300,26450,26050,326471,8555546325,00,0.00,N,5,-200, +20250730,26500,26300,26550,26000,221619,5840235200,00,0.00,N,2,200, +20250729,26300,25800,26400,25600,434763,11332270400,00,0.00,N,2,400, +20250728,25900,26650,26700,25600,446166,11564455925,00,0.00,N,5,-850, +20250725,26750,26650,27150,26500,365118,9782153325,00,0.00,N,5,-150, +20250724,26900,27150,27400,26800,411799,11113710350,00,0.00,N,5,-250, +20250723,27150,27250,27550,26800,284806,7724044125,00,0.00,N,2,150, +20250722,27000,27250,27650,26800,372745,10081182375,00,0.00,N,5,-300, +20250721,27300,27350,27800,27150,317053,8666378900,00,0.00,N,5,-550, +20250718,27850,28300,28450,27500,501074,13920564575,00,0.00,N,5,-550, +20250717,28400,28300,28450,27750,488868,13742766300,00,0.00,N,2,300, +20250716,28100,29350,29400,28000,856906,24363977729,00,0.00,N,5,-1200, +20250715,29300,30500,30700,29000,995591,29491323050,00,0.00,N,5,-950, 20250714,30250,28950,30650,28700,1344603,40426762800,00,0.00,N,2,1900, 20250711,28350,28250,29050,28150,645710,18445410925,00,0.00,N,2,250, 20250710,28100,27650,28700,27500,842013,23730265600,00,0.00,N,2,550, diff --git a/001460/day/candle-day-250.csv b/001460/day/candle-day-250.csv index 167cc4191af5..ad5fc9d3c0cc 100644 --- a/001460/day/candle-day-250.csv +++ b/001460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39700,40300,40300,38850,12539,493417350,00,0.00,N,2,300, +20250805,39400,38300,40350,38250,14246,553678500,00,0.00,N,2,850, +20250804,38550,37400,39000,36900,1403,53563800,00,0.00,N,2,1200, +20250801,37350,39300,39300,37000,13041,489519375,00,0.00,N,5,-2000, +20250731,39350,39700,39700,38100,9644,372540400,00,0.00,N,2,400, +20250730,38950,39900,40100,38600,5728,224718425,00,0.00,N,5,-850, +20250729,39800,39900,40700,39300,7425,296218700,00,0.00,N,5,-100, +20250728,39900,40100,41100,39450,5427,216518525,00,0.00,N,5,-450, +20250725,40350,38400,41000,38400,4635,185708975,00,0.00,N,2,300, +20250724,40050,41250,41250,40000,3239,130335050,00,0.00,N,5,-650, +20250723,40700,40950,41350,40000,2011,81289750,00,0.00,N,5,-100, +20250722,40800,41600,42100,40550,4837,198678150,00,0.00,N,5,-1200, +20250721,42000,41350,42500,41300,4316,179926350,00,0.00,N,2,700, +20250718,41300,42250,42750,40900,5872,243783050,00,0.00,N,5,-400, +20250717,41700,41500,42500,41450,57641,2393612150,00,0.00,N,5,-500, +20250716,42200,42200,42200,41100,7634,317604525,00,0.00,N,5,-100, +20250715,42300,42100,42600,41600,8838,371412300,00,0.00,N,2,250, 20250714,42050,44200,44200,41650,14761,624067250,00,0.00,N,5,-450, 20250711,42500,42400,44700,42400,20216,871360550,00,0.00,N,2,100, 20250710,42400,42000,44500,41600,5089,215184200,00,0.00,N,2,400, diff --git a/001470/day/candle-day-250.csv b/001470/day/candle-day-250.csv index 5a3a6c36d045..7572fb51bea8 100644 --- a/001470/day/candle-day-250.csv +++ b/001470/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,347,347,347,347,0,0,00,0.00,Y,3,0, -20250711,347,347,347,347,0,0,00,0.00,Y,0,0, -20250710,347,347,347,347,0,0,00,0.00,Y,0,0, -20250709,347,347,347,347,0,0,00,0.00,Y,0,0, -20250708,347,347,347,347,0,0,00,0.00,Y,0,0, -20250707,347,347,347,347,0,0,00,0.00,Y,0,0, -20250704,347,347,347,347,0,0,00,0.00,Y,0,0, -20250703,347,347,347,347,0,0,00,0.00,Y,0,0, -20250702,347,347,347,347,0,0,00,0.00,Y,0,0, -20250701,347,347,347,347,0,0,00,0.00,Y,0,0, -20250630,347,347,347,347,0,0,00,0.00,Y,0,0, -20250627,347,347,347,347,0,0,00,0.00,Y,0,0, -20250626,347,347,347,347,0,0,00,0.00,Y,0,0, -20250625,347,347,347,347,0,0,00,0.00,Y,0,0, -20250624,347,347,347,347,0,0,00,0.00,Y,0,0, +20250806,347,347,347,347,0,0,00,0.00,Y,3,0, +20250805,347,347,347,347,0,0,00,0.00,Y,0,0, +20250804,347,347,347,347,0,0,00,0.00,Y,0,0, +20250801,347,347,347,347,0,0,00,0.00,Y,0,0, +20250731,347,347,347,347,0,0,00,0.00,Y,0,0, +20250730,347,347,347,347,0,0,00,0.00,Y,0,0, +20250729,347,347,347,347,0,0,00,0.00,Y,0,0, +20250728,347,347,347,347,0,0,00,0.00,Y,0,0, +20250725,347,347,347,347,0,0,00,0.00,Y,0,0, +20250724,347,347,347,347,0,0,00,0.00,Y,0,0, +20250723,347,347,347,347,0,0,00,0.00,Y,0,0, +20250722,347,347,347,347,0,0,00,0.00,Y,0,0, +20250721,347,347,347,347,0,0,00,0.00,Y,0,0, +20250718,347,347,347,347,0,0,00,0.00,Y,0,0, +20250717,347,347,347,347,0,0,00,0.00,Y,0,0, +20250716,347,347,347,347,0,0,00,0.00,Y,0,0, +20250715,347,347,347,347,0,0,00,0.00,Y,0,0, +20250714,347,347,347,347,0,0,00,0.00,Y,0,0, +20250711,347,347,347,347,0,0,00,0.00,N,0,0, +20250710,347,347,347,347,0,0,00,0.00,N,0,0, +20250709,347,347,347,347,0,0,00,0.00,N,0,0, +20250708,347,347,347,347,0,0,00,0.00,N,0,0, +20250707,347,347,347,347,0,0,00,0.00,N,0,0, +20250704,347,347,347,347,0,0,00,0.00,N,0,0, +20250703,347,347,347,347,0,0,00,0.00,N,0,0, +20250702,347,347,347,347,0,0,00,0.00,N,0,0, +20250701,347,347,347,347,0,0,00,0.00,N,0,0, +20250630,347,347,347,347,0,0,00,0.00,N,0,0, +20250627,347,347,347,347,0,0,00,0.00,N,0,0, +20250626,347,347,347,347,0,0,00,0.00,N,0,0, +20250625,347,347,347,347,0,0,00,0.00,N,0,0, +20250624,347,347,347,347,0,0,00,0.00,N,0,0, 20250623,347,347,347,347,0,0,00,0.00,N,0,0, 20250620,347,347,347,347,0,0,00,0.00,N,0,0, 20250619,347,347,347,347,0,0,00,0.00,N,0,0, diff --git a/001500/day/candle-day-250.csv b/001500/day/candle-day-250.csv index c7543bf2b3ee..cc49bcbc0399 100644 --- a/001500/day/candle-day-250.csv +++ b/001500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8270,8160,8280,8100,96614,791587680,00,0.00,N,2,110, +20250805,8160,8230,8320,8110,112796,925567155,00,0.00,N,2,50, +20250804,8110,7990,8120,7930,148626,1194596180,00,0.00,N,2,160, +20250801,7950,8360,8400,7950,413596,3349957740,00,0.00,N,5,-520, +20250731,8470,8610,8710,8470,123907,1059461955,00,0.00,N,5,-110, +20250730,8580,8680,8720,8490,178698,1527951795,00,0.00,N,5,-70, +20250729,8650,8590,8670,8500,342381,2946907375,00,0.00,N,2,40, +20250728,8610,9090,9140,8490,314875,2753806695,00,0.00,N,5,-490, +20250725,9100,9210,9420,9070,183325,1684857755,00,0.00,N,3,0, +20250724,9100,9290,9360,9070,324132,2971231735,00,0.00,N,5,-130, +20250723,9230,9370,9400,9040,303234,2786668460,00,0.00,N,5,-150, +20250722,9380,9600,9660,9320,323972,3046489845,00,0.00,N,5,-120, +20250721,9500,9490,9520,9370,190539,1797587570,00,0.00,N,5,-60, +20250718,9560,9950,9950,9440,419275,4005756235,00,0.00,N,5,-310, +20250717,9870,9990,10040,9820,259854,2573871955,00,0.00,N,5,-40, +20250716,9910,10310,10310,9750,740363,7396555330,00,0.00,N,5,-530, +20250715,10440,10670,10730,10220,530694,5495652985,00,0.00,N,5,-140, 20250714,10580,10000,10660,9930,696947,7174858460,00,0.00,N,2,650, 20250711,9930,9980,10080,9830,561557,5580179045,00,0.00,N,2,310, 20250710,9620,9440,9790,9370,625984,6012469895,00,0.00,N,2,190, diff --git a/001510/day/candle-day-250.csv b/001510/day/candle-day-250.csv index 38293526e699..290ff2d60be5 100644 --- a/001510/day/candle-day-250.csv +++ b/001510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,656,647,658,643,1143726,745575740,00,0.00,N,2,5, +20250805,651,653,661,648,2371586,1554014222,00,0.00,N,2,5, +20250804,646,630,650,630,2355883,1513549954,00,0.00,N,2,11, +20250801,635,666,670,634,4927233,3170366173,00,0.00,N,5,-38, +20250731,673,669,679,665,2787840,1870396326,00,0.00,N,2,4, +20250730,669,679,681,665,2370696,1587670608,00,0.00,N,5,-6, +20250729,675,672,686,661,3163705,2139370144,00,0.00,N,2,5, +20250728,670,699,699,668,4794290,3238622980,00,0.00,N,5,-26, +20250725,696,693,706,690,2188869,1522533185,00,0.00,N,2,7, +20250724,689,720,721,679,6409974,4453577525,00,0.00,N,5,-25, +20250723,714,722,728,703,3012708,2147897034,00,0.00,N,5,-8, +20250722,722,723,742,711,4335305,3120772132,00,0.00,N,3,0, +20250721,722,730,731,716,3173259,2293306376,00,0.00,N,5,-8, +20250718,730,731,736,708,6621085,4764903481,00,0.00,N,5,-1, +20250717,731,750,752,727,5707164,4188962045,00,0.00,N,5,-18, +20250716,749,768,768,740,7036512,5292290657,00,0.00,N,5,-22, +20250715,771,780,782,764,6530779,5043723141,00,0.00,N,5,-11, 20250714,782,775,783,759,8340003,6422117400,00,0.00,N,2,8, 20250711,774,758,790,754,19154121,14774228731,00,0.00,N,2,22, 20250710,752,748,772,728,17914724,13448396518,00,0.00,N,2,3, diff --git a/001520/day/candle-day-250.csv b/001520/day/candle-day-250.csv index c682faab45d9..6f69d7d0e7cc 100644 --- a/001520/day/candle-day-250.csv +++ b/001520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,664,653,664,649,190157,124931130,00,0.00,N,2,11, +20250805,653,655,667,650,246091,161441306,00,0.00,N,5,-1, +20250804,654,655,660,641,267959,174317961,00,0.00,N,5,-1, +20250801,655,672,677,650,530824,350466797,00,0.00,N,5,-17, +20250731,672,654,681,654,784089,525746433,00,0.00,N,2,19, +20250730,653,629,654,629,433983,279485143,00,0.00,N,2,23, +20250729,630,624,630,610,319284,198758429,00,0.00,N,2,6, +20250728,624,635,635,619,461573,289123611,00,0.00,N,5,-10, +20250725,634,647,648,631,611913,390188718,00,0.00,N,5,-14, +20250724,648,661,665,645,298937,195539340,00,0.00,N,5,-12, +20250723,660,662,666,651,511107,335800523,00,0.00,N,5,-4, +20250722,664,672,678,656,383414,254308467,00,0.00,N,5,-8, +20250721,672,667,675,663,308459,206282775,00,0.00,N,2,5, +20250718,667,676,680,663,342803,229032925,00,0.00,N,5,-8, +20250717,675,681,685,661,614705,411772827,00,0.00,N,5,-6, +20250716,681,700,700,674,1141802,781180379,00,0.00,N,5,-19, +20250715,700,704,704,696,362700,253369061,00,0.00,N,5,-5, 20250714,705,699,707,693,364288,255453378,00,0.00,N,2,6, 20250711,699,693,711,693,490979,343680559,00,0.00,N,2,7, 20250710,692,690,706,685,768856,534672313,00,0.00,N,2,2, diff --git a/001530/day/candle-day-250.csv b/001530/day/candle-day-250.csv index 4787686c748b..97b9b9301ed8 100644 --- a/001530/day/candle-day-250.csv +++ b/001530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,43050,42800,43150,42100,30739,1317898975,00,0.00,N,5,-50, +20250805,43100,42050,44050,41850,90948,3924531775,00,0.00,N,2,850, +20250804,42250,41550,42400,40350,48644,2032306550,00,0.00,N,2,50, +20250801,42200,42000,42750,41850,55785,2348419175,00,0.00,N,5,-550, +20250731,42750,43500,43500,42600,34949,1502497550,00,0.00,N,5,-550, +20250730,43300,42250,43450,42250,73433,3159590050,00,0.00,N,2,1000, +20250729,42300,42600,42600,41300,50607,2122245500,00,0.00,N,5,-100, +20250728,42400,42650,42650,40850,114448,4810329900,00,0.00,N,5,-150, +20250725,42550,42600,42700,42400,20389,868018825,00,0.00,N,5,-50, +20250724,42600,42750,42900,42300,42860,1819427300,00,0.00,N,2,50, +20250723,42550,42850,43350,41950,26109,1108900350,00,0.00,N,5,-300, +20250722,42850,42850,43000,42200,33279,1418097200,00,0.00,N,5,-100, +20250721,42950,43200,43400,42600,63986,2742764900,00,0.00,N,2,100, +20250718,42850,42250,43050,41800,60705,2591486275,00,0.00,N,2,500, +20250717,42350,42500,42550,41300,38763,1624057900,00,0.00,N,5,-100, +20250716,42450,42400,42750,41950,26153,1104736750,00,0.00,N,3,0, +20250715,42450,42000,42450,41800,16760,707228150,00,0.00,N,2,200, 20250714,42250,42450,42900,42200,23005,976859850,00,0.00,N,5,-200, 20250711,42450,42450,42750,42000,58548,2486480025,00,0.00,N,3,0, 20250710,42450,41850,42500,41500,66321,2795547300,00,0.00,N,2,400, diff --git a/001540/day/candle-day-250.csv b/001540/day/candle-day-250.csv index cc43c7ac9c5b..611c7019f0be 100644 --- a/001540/day/candle-day-250.csv +++ b/001540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7890,7800,7890,7750,11195,87533370,00,0.00,N,2,90, +20250805,7800,7770,7860,7760,9876,77050450,00,0.00,N,2,20, +20250804,7780,7620,7780,7620,11971,92332690,00,0.00,N,2,100, +20250801,7680,7920,7920,7680,30252,234787960,00,0.00,N,5,-240, +20250731,7920,7940,8010,7920,20371,162286140,00,0.00,N,5,-20, +20250730,7940,7820,7960,7820,32646,257347170,00,0.00,N,2,110, +20250729,7830,7800,7920,7690,30121,235672945,00,0.00,N,2,90, +20250728,7740,7890,7890,7720,23939,185694155,00,0.00,N,5,-110, +20250725,7850,7980,7980,7840,19648,155289870,00,0.00,N,5,-130, +20250724,7980,8070,8150,7900,37877,302729765,00,0.00,N,5,-90, +20250723,8070,8090,8110,8000,18702,150295000,00,0.00,N,5,-30, +20250722,8100,8060,8260,8030,35430,286374385,00,0.00,N,3,0, +20250721,8100,8250,8250,8090,22405,182293805,00,0.00,N,5,-150, +20250718,8250,8360,8650,7860,58002,479860690,00,0.00,N,5,-110, +20250717,8360,8250,8410,8180,31894,264940890,00,0.00,N,2,110, +20250716,8250,8500,8500,8240,34564,286541270,00,0.00,N,5,-250, +20250715,8500,8550,8600,8470,63342,541418905,00,0.00,N,5,-50, 20250714,8550,8330,8560,8290,60028,507198645,00,0.00,N,2,220, 20250711,8330,8390,8390,8260,26909,223864135,00,0.00,N,2,30, 20250710,8300,8200,8320,8170,41781,345230525,00,0.00,N,2,120, diff --git a/001550/day/candle-day-250.csv b/001550/day/candle-day-250.csv index fed97d4aec08..f08c88fdcdf0 100644 --- a/001550/day/candle-day-250.csv +++ b/001550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13730,13730,13980,13720,24728,341079460,00,0.00,N,5,-130, +20250805,13860,14050,14180,13680,21552,298595110,00,0.00,N,2,190, +20250804,13670,13560,14190,13400,28075,385947435,00,0.00,N,5,-100, +20250801,13770,14210,14210,13730,58547,817848070,00,0.00,N,5,-470, +20250731,14240,13560,14450,13270,167970,2383559720,00,0.00,N,2,780, +20250730,13460,13260,13580,13260,17970,241097025,00,0.00,N,2,200, +20250729,13260,13000,13550,12880,20040,264092715,00,0.00,N,2,420, +20250728,12840,13050,13280,12830,26662,345398670,00,0.00,N,5,-450, +20250725,13290,13360,13490,13200,18299,244088330,00,0.00,N,5,-70, +20250724,13360,13530,13670,13280,38371,516870790,00,0.00,N,5,-320, +20250723,13680,13670,13730,13400,20399,276555915,00,0.00,N,2,10, +20250722,13670,13920,13950,13550,35243,481166820,00,0.00,N,5,-180, +20250721,13850,13900,14170,13790,25962,360951465,00,0.00,N,5,-150, +20250718,14000,14150,14150,13790,27004,375795555,00,0.00,N,2,140, +20250717,13860,13970,14100,13680,17415,240540120,00,0.00,N,2,10, +20250716,13850,13970,14000,13750,29776,411092270,00,0.00,N,5,-160, +20250715,14010,14320,14420,14000,29206,411529745,00,0.00,N,5,-310, 20250714,14320,14490,14520,14190,25837,370673980,00,0.00,N,5,-190, 20250711,14510,14480,14600,14300,20645,298003030,00,0.00,N,2,130, 20250710,14380,14340,14380,14230,18375,262734725,00,0.00,N,2,40, diff --git a/001560/day/candle-day-250.csv b/001560/day/candle-day-250.csv index 495f91402528..4897a7ead9d9 100644 --- a/001560/day/candle-day-250.csv +++ b/001560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9720,9710,9730,9570,2064,20075930,00,0.00,N,2,170, +20250805,9550,9560,9780,9550,4681,45055570,00,0.00,N,2,10, +20250804,9540,9340,9590,9330,4748,44626830,00,0.00,N,2,80, +20250801,9460,9760,9760,9350,10359,98314660,00,0.00,N,5,-300, +20250731,9760,10000,10000,9760,4898,48092580,00,0.00,N,5,-210, +20250730,9970,9920,10010,9890,4179,41578050,00,0.00,N,2,150, +20250729,9820,9810,9890,9620,4668,45502200,00,0.00,N,2,10, +20250728,9810,9630,10590,9610,49873,495902395,00,0.00,N,2,280, +20250725,9530,9850,9850,9460,15722,150594065,00,0.00,N,5,-330, +20250724,9860,9930,10040,9700,12609,123542150,00,0.00,N,5,-90, +20250723,9950,10170,10170,9820,5789,57490060,00,0.00,N,5,-230, +20250722,10180,10200,10330,9990,13727,139260850,00,0.00,N,5,-20, +20250721,10200,9860,10200,9830,13930,139983670,00,0.00,N,2,330, +20250718,9870,10120,10190,9870,12518,124726840,00,0.00,N,5,-330, +20250717,10200,10250,10270,10000,14974,150970925,00,0.00,N,5,-50, +20250716,10250,10230,10440,10120,11672,120004215,00,0.00,N,2,20, +20250715,10230,10930,10950,10220,23403,241538890,00,0.00,N,5,-470, 20250714,10700,10700,10970,10530,18699,200898150,00,0.00,N,2,150, 20250711,10550,10740,10900,10550,21727,233188610,00,0.00,N,5,-180, 20250710,10730,10640,10860,10380,35032,373855650,00,0.00,N,5,-10, diff --git a/001570/day/candle-day-250.csv b/001570/day/candle-day-250.csv index cb8e7d87490e..40d099ad9a87 100644 --- a/001570/day/candle-day-250.csv +++ b/001570/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, -20250711,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250710,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250709,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250708,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250707,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250704,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250703,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250702,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250701,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250630,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250627,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250626,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250625,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, -20250624,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250806,9900,9900,9900,9900,0,0,00,0.00,Y,3,0, +20250805,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250804,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250801,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250731,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250730,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250729,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250728,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250725,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250724,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250723,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250722,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250721,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250718,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250717,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250716,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250715,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250714,9900,9900,9900,9900,0,0,00,0.00,Y,0,0, +20250711,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250710,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250709,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250708,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250707,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250704,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250703,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250702,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250701,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250630,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250627,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250626,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250625,9900,9900,9900,9900,0,0,00,0.00,N,0,0, +20250624,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250623,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250620,9900,9900,9900,9900,0,0,00,0.00,N,0,0, 20250619,9900,9900,9900,9900,0,0,00,0.00,N,0,0, diff --git a/001620/day/candle-day-250.csv b/001620/day/candle-day-250.csv index 519726d7152a..051bc00ab842 100644 --- a/001620/day/candle-day-250.csv +++ b/001620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,493,494,494,488,47446,23283444,00,0.00,N,2,1, +20250805,492,500,500,485,34624,16987290,00,0.00,N,2,2, +20250804,490,488,494,482,24063,11785171,00,0.00,N,2,2, +20250801,488,497,497,482,81289,39408551,00,0.00,N,5,-10, +20250731,498,502,504,488,95210,46985443,00,0.00,N,3,0, +20250730,498,496,506,487,65647,32426923,00,0.00,N,2,9, +20250729,489,490,495,483,41039,20008652,00,0.00,N,2,1, +20250728,488,500,515,480,615029,302435319,00,0.00,N,5,-14, +20250725,502,509,513,499,195580,98314335,00,0.00,N,5,-11, +20250724,513,519,529,500,217047,110287887,00,0.00,N,5,-11, +20250723,524,527,527,514,39123,20247808,00,0.00,N,3,0, +20250722,524,515,531,511,133661,69483131,00,0.00,N,2,6, +20250721,518,511,543,505,256201,134037361,00,0.00,N,2,2, +20250718,516,510,529,503,138868,70677177,00,0.00,N,2,1, +20250717,515,524,524,507,61092,31298232,00,0.00,N,3,0, +20250716,515,522,526,515,38276,19834006,00,0.00,N,5,-7, +20250715,522,521,525,518,14522,7558978,00,0.00,N,2,1, 20250714,521,518,535,517,139312,72957584,00,0.00,N,2,2, 20250711,519,520,527,510,235815,121516858,00,0.00,N,3,0, 20250710,519,510,520,508,70160,36008504,00,0.00,N,2,4, diff --git a/001630/day/candle-day-250.csv b/001630/day/candle-day-250.csv index c56c26d173a4..cfd22bc2e9af 100644 --- a/001630/day/candle-day-250.csv +++ b/001630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48850,48200,49000,48000,2920,141874650,00,0.00,N,2,550, +20250805,48300,48750,49050,48100,3726,180473275,00,0.00,N,5,-100, +20250804,48400,47350,48700,47000,5894,281800825,00,0.00,N,2,1000, +20250801,47400,49000,49000,47350,12066,579842450,00,0.00,N,5,-2100, +20250731,49500,49800,49950,49000,7316,361870300,00,0.00,N,5,-300, +20250730,49800,49600,50600,48850,19819,987309025,00,0.00,N,5,-1000, +20250729,50800,51300,59300,50100,123212,6589595250,00,0.00,N,5,-300, +20250728,51100,52000,52200,50800,3080,157709300,00,0.00,N,5,-900, +20250725,52000,52100,52500,50600,3393,176249700,00,0.00,N,3,0, +20250724,52000,52900,53400,51700,5005,262291150,00,0.00,N,5,-800, +20250723,52800,53000,53800,51900,5548,291045100,00,0.00,N,2,100, +20250722,52700,53500,53900,52600,3124,165979400,00,0.00,N,5,-1000, +20250721,53700,53900,54500,53500,1896,102008000,00,0.00,N,5,-300, +20250718,54000,54700,54700,53600,2890,156261250,00,0.00,N,5,-600, +20250717,54600,54700,54900,53400,6966,376584550,00,0.00,N,2,600, +20250716,54000,54700,54700,53700,5033,272416800,00,0.00,N,5,-700, +20250715,54700,55000,55000,54200,1593,86861100,00,0.00,N,5,-100, 20250714,54800,55200,55200,54100,4133,225634750,00,0.00,N,5,-400, 20250711,55200,55000,56100,54500,7843,433295150,00,0.00,N,2,200, 20250710,55000,53000,55400,52800,7133,390354200,00,0.00,N,2,1900, diff --git a/001680/day/candle-day-250.csv b/001680/day/candle-day-250.csv index 9f0d57c1162c..11982e2ce787 100644 --- a/001680/day/candle-day-250.csv +++ b/001680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23900,23050,24100,23000,169956,4044756600,00,0.00,N,2,850, +20250805,23050,23150,23550,22950,58728,1360734075,00,0.00,N,3,0, +20250804,23050,22750,23250,22450,70023,1608889200,00,0.00,N,2,300, +20250801,22750,23350,23350,22500,100409,2300084900,00,0.00,N,5,-800, +20250731,23550,23350,23550,23250,54562,1277827375,00,0.00,N,2,200, +20250730,23350,23300,23600,23200,73443,1719412475,00,0.00,N,3,0, +20250729,23350,22650,23350,22650,83657,1934180400,00,0.00,N,2,400, +20250728,22950,23350,23500,22850,82164,1892529300,00,0.00,N,5,-350, +20250725,23300,23200,23550,23150,95926,2235444700,00,0.00,N,5,-100, +20250724,23400,23850,23900,23250,165686,3891994800,00,0.00,N,5,-400, +20250723,23800,24000,24250,23700,91768,2198528475,00,0.00,N,5,-100, +20250722,23900,23650,24000,23650,101929,2430343675,00,0.00,N,2,150, +20250721,23750,23850,23900,23550,68566,1624240400,00,0.00,N,5,-150, +20250718,23900,23800,24050,23450,153122,3625796475,00,0.00,N,5,-50, +20250717,23950,23700,24000,23400,133505,3166986875,00,0.00,N,2,500, +20250716,23450,24100,24150,23400,137709,3260993225,00,0.00,N,5,-650, +20250715,24100,23950,24300,23750,141070,3402004400,00,0.00,N,3,0, 20250714,24100,23500,24350,23500,163405,3929324450,00,0.00,N,2,500, 20250711,23600,23800,23950,23450,128041,3020806600,00,0.00,N,5,-250, 20250710,23850,23300,24050,23200,222861,5310372025,00,0.00,N,2,600, diff --git a/001720/day/candle-day-250.csv b/001720/day/candle-day-250.csv index 4df3a803bdbc..172699b6853f 100644 --- a/001720/day/candle-day-250.csv +++ b/001720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,128900,125300,128900,125200,10569,1344866600,00,0.00,N,2,1100, +20250805,127800,121600,129100,121000,37694,4757031250,00,0.00,N,2,7300, +20250804,120500,119600,121000,117800,16563,1981331600,00,0.00,N,2,1500, +20250801,119000,125200,125800,118900,41923,5054159800,00,0.00,N,5,-8900, +20250731,127900,128400,130000,126400,15524,1988077400,00,0.00,N,5,-300, +20250730,128200,131000,131500,127600,16369,2109051900,00,0.00,N,5,-2300, +20250729,130500,128100,135000,126200,40252,5258478350,00,0.00,N,2,2200, +20250728,128300,136900,139200,126000,56076,7343578550,00,0.00,N,5,-11500, +20250725,139800,137200,141400,137200,20713,2893587400,00,0.00,N,2,1300, +20250724,138500,140800,143300,138000,60526,8494656850,00,0.00,N,5,-3100, +20250723,141600,144600,145400,137000,77485,10878063300,00,0.00,N,5,-6800, +20250722,148400,146400,156000,140500,252492,37522375700,00,0.00,N,2,9100, +20250721,139300,138700,140500,137600,24693,3428126750,00,0.00,N,5,-800, +20250718,140100,142000,142700,137400,40742,5672493700,00,0.00,N,5,-400, +20250717,140500,146900,148500,140000,63293,9000897400,00,0.00,N,5,-6300, +20250716,146800,155000,155100,144700,84572,12661429450,00,0.00,N,5,-10300, +20250715,157100,159000,159700,154100,64731,10125441100,00,0.00,N,5,-500, 20250714,157600,160300,161000,150800,101219,15798537750,00,0.00,N,5,-4000, 20250711,161600,166000,166100,158000,108517,17541332250,00,0.00,N,5,-1000, 20250710,162600,162400,178600,156000,264768,43690757600,00,0.00,N,5,-3800, diff --git a/001740/day/candle-day-250.csv b/001740/day/candle-day-250.csv index 3ccb021f36f7..6d1b26883491 100644 --- a/001740/day/candle-day-250.csv +++ b/001740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4540,4455,4580,4445,199275,898875382,00,0.00,N,2,85, +20250805,4455,4470,4545,4445,261388,1169679294,00,0.00,N,2,15, +20250804,4440,4435,4465,4400,246445,1093439185,00,0.00,N,2,5, +20250801,4435,4565,4565,4430,299981,1339413337,00,0.00,N,5,-135, +20250731,4570,4620,4635,4545,262667,1203246826,00,0.00,N,5,-30, +20250730,4600,4490,4620,4485,229098,1047819142,00,0.00,N,2,90, +20250729,4510,4490,4525,4450,287109,1290676330,00,0.00,N,2,25, +20250728,4485,4600,4600,4470,215569,970686995,00,0.00,N,5,-95, +20250725,4580,4535,4615,4535,270419,1238721151,00,0.00,N,2,15, +20250724,4565,4660,4680,4530,367195,1681000923,00,0.00,N,5,-70, +20250723,4635,4720,4740,4600,427094,1982711140,00,0.00,N,5,-70, +20250722,4705,4775,4785,4685,429772,2030336040,00,0.00,N,5,-40, +20250721,4745,4815,4815,4735,300534,1428343177,00,0.00,N,5,-55, +20250718,4800,4780,4825,4735,277894,1326063000,00,0.00,N,2,35, +20250717,4765,4890,4900,4700,530189,2532515798,00,0.00,N,5,-115, +20250716,4880,4800,5070,4765,928070,4575585815,00,0.00,N,2,95, +20250715,4785,4820,4820,4745,403784,1928948881,00,0.00,N,5,-25, 20250714,4810,4780,4810,4700,302603,1447732903,00,0.00,N,2,30, 20250711,4780,4790,4805,4745,306935,1464414483,00,0.00,N,2,25, 20250710,4755,4810,4820,4725,561435,2685433994,00,0.00,N,5,-55, diff --git a/001750/day/candle-day-250.csv b/001750/day/candle-day-250.csv index dbba846d815e..82997345b887 100644 --- a/001750/day/candle-day-250.csv +++ b/001750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17230,17150,17300,17000,31533,543101395,00,0.00,N,2,80, +20250805,17150,17040,17250,17000,40212,688592615,00,0.00,N,2,180, +20250804,16970,16580,17000,16490,27530,463003460,00,0.00,N,2,390, +20250801,16580,17500,17500,16500,129471,2171474375,00,0.00,N,5,-990, +20250731,17570,17410,17640,17350,43408,757157950,00,0.00,N,2,160, +20250730,17410,17550,17750,17280,47628,828889435,00,0.00,N,5,-90, +20250729,17500,17170,17550,17130,40046,695734085,00,0.00,N,2,160, +20250728,17340,18000,18010,17150,97696,1703467935,00,0.00,N,5,-660, +20250725,18000,18200,18520,17880,56652,1027540260,00,0.00,N,5,-200, +20250724,18200,18650,18760,18200,72244,1331241655,00,0.00,N,5,-370, +20250723,18570,18840,18900,18310,88574,1646319550,00,0.00,N,5,-270, +20250722,18840,18750,19070,18500,128891,2412969330,00,0.00,N,2,130, +20250721,18710,18900,19280,18700,108724,2049549385,00,0.00,N,5,-390, +20250718,19100,19540,19620,18930,106516,2036454540,00,0.00,N,5,-520, +20250717,19620,20150,20200,19400,103176,2029316800,00,0.00,N,5,-430, +20250716,20050,20800,20900,19940,143735,2902327565,00,0.00,N,5,-950, +20250715,21000,21000,21450,20500,134735,2826453400,00,0.00,N,3,0, 20250714,21000,21350,21400,20550,169214,3556386150,00,0.00,N,5,-700, 20250711,21700,21950,22350,21300,347660,7560934575,00,0.00,N,5,-650, 20250710,22350,20300,24800,19740,1974449,44475444710,00,0.00,N,2,2610, diff --git a/001770/day/candle-day-250.csv b/001770/day/candle-day-250.csv index 10c2e9b65d58..b34333154a68 100644 --- a/001770/day/candle-day-250.csv +++ b/001770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17250,17200,17570,17200,1354,23451135,00,0.00,N,2,50, +20250805,17200,17200,17280,17200,1012,17420050,00,0.00,N,3,0, +20250804,17200,17790,17790,17200,7159,124224920,00,0.00,N,5,-590, +20250801,17790,17800,18080,17730,1545,27488790,00,0.00,N,5,-10, +20250731,17800,18210,18500,17740,3196,57329140,00,0.00,N,5,-410, +20250730,18210,18650,18680,18120,1775,32423570,00,0.00,N,5,-40, +20250729,18250,18900,18900,18250,2965,54781010,00,0.00,N,5,-750, +20250728,19000,19310,19590,19000,2280,43624280,00,0.00,N,5,-590, +20250725,19590,19590,19650,19430,1179,23039040,00,0.00,N,5,-60, +20250724,19650,19400,19720,19400,1489,29114200,00,0.00,N,2,90, +20250723,19560,19650,19780,19370,2841,55619320,00,0.00,N,5,-90, +20250722,19650,19550,19750,19460,2858,56048230,00,0.00,N,5,-80, +20250721,19730,19420,19740,19170,2861,55552880,00,0.00,N,2,160, +20250718,19570,19600,19840,19420,2000,39254290,00,0.00,N,5,-50, +20250717,19620,19640,19800,19450,1882,36902560,00,0.00,N,5,-60, +20250716,19680,19330,19800,19330,2561,49917980,00,0.00,N,2,110, +20250715,19570,19100,19590,19010,2771,53393250,00,0.00,N,2,250, 20250714,19320,19150,19380,19010,3507,67170920,00,0.00,N,5,-60, 20250711,19380,19410,19600,19180,1830,35472650,00,0.00,N,5,-30, 20250710,19410,19430,19640,19260,2363,45886880,00,0.00,N,5,-20, diff --git a/001780/day/candle-day-250.csv b/001780/day/candle-day-250.csv index f683f2183041..7b3a2d5b0fde 100644 --- a/001780/day/candle-day-250.csv +++ b/001780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2395,2330,2405,2325,306933,731108774,00,0.00,N,2,60, +20250805,2335,2295,2375,2295,381917,896548311,00,0.00,N,2,45, +20250804,2290,2255,2300,2220,257560,586281282,00,0.00,N,2,40, +20250801,2250,2350,2380,2250,1011120,2307518078,00,0.00,N,5,-140, +20250731,2390,2445,2450,2375,608401,1466898155,00,0.00,N,5,-30, +20250730,2420,2390,2435,2365,551602,1327429857,00,0.00,N,2,30, +20250729,2390,2390,2635,2350,4344093,10709018804,00,0.00,N,5,-20, +20250728,2410,2375,2530,2360,1574920,3855706989,00,0.00,N,2,40, +20250725,2370,2400,2400,2355,245679,583150955,00,0.00,N,5,-30, +20250724,2400,2440,2440,2365,371820,888849356,00,0.00,N,5,-20, +20250723,2420,2450,2460,2390,628772,1518231980,00,0.00,N,5,-10, +20250722,2430,2395,2435,2345,556353,1329674996,00,0.00,N,2,20, +20250721,2410,2390,2435,2360,484480,1165017849,00,0.00,N,2,25, +20250718,2385,2320,2425,2305,1084311,2578669914,00,0.00,N,2,75, +20250717,2310,2310,2315,2275,181769,416950553,00,0.00,N,3,0, +20250716,2310,2315,2315,2280,168869,388230944,00,0.00,N,5,-10, +20250715,2320,2320,2335,2290,203260,468673574,00,0.00,N,5,-15, 20250714,2335,2355,2360,2315,197413,460649364,00,0.00,N,5,-20, 20250711,2355,2380,2380,2340,159060,374561450,00,0.00,N,5,-5, 20250710,2360,2375,2385,2330,226509,533561732,00,0.00,N,5,-10, diff --git a/001790/day/candle-day-250.csv b/001790/day/candle-day-250.csv index 4fc402ea0c00..61e2bd29ea39 100644 --- a/001790/day/candle-day-250.csv +++ b/001790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3050,3020,3065,3020,111442,339129390,00,0.00,N,2,25, +20250805,3025,3020,3075,3020,156590,475934186,00,0.00,N,2,10, +20250804,3015,2995,3040,2955,193643,584615378,00,0.00,N,2,15, +20250801,3000,3075,3075,2985,421099,1267941634,00,0.00,N,5,-75, +20250731,3075,3070,3120,3030,304645,938801141,00,0.00,N,2,10, +20250730,3065,3000,3070,3000,153600,467821597,00,0.00,N,2,40, +20250729,3025,3010,3055,2985,242060,732564351,00,0.00,N,2,20, +20250728,3005,3055,3070,2985,530520,1600080107,00,0.00,N,5,-60, +20250725,3065,3045,3105,3035,306687,939999318,00,0.00,N,2,5, +20250724,3060,3140,3175,3015,655000,2005597765,00,0.00,N,5,-100, +20250723,3160,3090,3165,3085,477638,1496755790,00,0.00,N,2,50, +20250722,3110,3180,3195,3095,281574,881072292,00,0.00,N,5,-70, +20250721,3180,3200,3200,3135,259441,822056294,00,0.00,N,2,15, +20250718,3165,3290,3290,3140,351501,1118344823,00,0.00,N,5,-70, +20250717,3235,3275,3275,3155,304716,974967406,00,0.00,N,3,0, +20250716,3235,3285,3285,3205,457002,1473582414,00,0.00,N,5,-50, +20250715,3285,3325,3325,3260,407882,1341252185,00,0.00,N,5,-40, 20250714,3325,3285,3410,3145,1165009,3853946726,00,0.00,N,2,40, 20250711,3285,3385,3385,3235,1185346,3907299014,00,0.00,N,5,-65, 20250710,3350,3285,3360,3260,1026164,3397004456,00,0.00,N,2,85, diff --git a/001800/day/candle-day-250.csv b/001800/day/candle-day-250.csv index 97e8f959c61d..bb0338dbf6df 100644 --- a/001800/day/candle-day-250.csv +++ b/001800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20950,20750,21100,20700,83002,1737099150,00,0.00,N,3,0, +20250805,20950,21250,21450,20650,165216,3457971875,00,0.00,N,5,-50, +20250804,21000,20700,21200,20600,130748,2741057275,00,0.00,N,2,150, +20250801,20850,22050,22250,20750,230013,4883935850,00,0.00,N,5,-1500, +20250731,22350,22000,22400,21900,162188,3596884150,00,0.00,N,2,350, +20250730,22000,22150,22400,21900,104094,2298881825,00,0.00,N,5,-200, +20250729,22200,21900,22300,21800,143996,3181780850,00,0.00,N,2,200, +20250728,22000,22300,22550,21650,192005,4219147625,00,0.00,N,5,-350, +20250725,22350,22500,22900,22050,213415,4784567050,00,0.00,N,5,-500, +20250724,22850,23500,23850,22700,204021,4699932475,00,0.00,N,5,-500, +20250723,23350,24000,24050,23050,145978,3418090375,00,0.00,N,5,-450, +20250722,23800,24000,24150,23650,139921,3335489200,00,0.00,N,5,-100, +20250721,23900,23700,24350,23450,175636,4207569475,00,0.00,N,5,-250, +20250718,24150,24500,24500,23700,189546,4532475075,00,0.00,N,5,-250, +20250717,24400,24500,24700,24000,219247,5308027600,00,0.00,N,5,-250, +20250716,24650,25150,25350,24450,216677,5365781800,00,0.00,N,5,-800, +20250715,25450,25500,25700,25100,186407,4739768725,00,0.00,N,3,0, 20250714,25450,24900,25750,24450,234826,5913035475,00,0.00,N,2,900, 20250711,24550,25350,25600,24500,450019,11221734875,00,0.00,N,5,-1050, 20250710,25600,25000,26350,23750,633849,15939483600,00,0.00,N,2,1100, diff --git a/001810/day/candle-day-250.csv b/001810/day/candle-day-250.csv index 2eab34f3b744..f7930ca57942 100644 --- a/001810/day/candle-day-250.csv +++ b/001810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1579,1561,1579,1555,5015,7871433,00,0.00,N,2,24, +20250805,1555,1501,1563,1500,12956,19728227,00,0.00,N,2,38, +20250804,1517,1525,1525,1461,6454,9706462,00,0.00,N,5,-8, +20250801,1525,1585,1590,1524,36544,56344017,00,0.00,N,5,-60, +20250731,1585,1610,1610,1585,9077,14499667,00,0.00,N,5,-25, +20250730,1610,1568,1615,1555,23430,37019169,00,0.00,N,2,37, +20250729,1573,1573,1573,1557,14647,22971133,00,0.00,N,2,5, +20250728,1568,1620,1629,1557,37914,60011869,00,0.00,N,5,-52, +20250725,1620,1662,1662,1620,22355,36597059,00,0.00,N,5,-42, +20250724,1662,1682,1682,1651,8989,14952745,00,0.00,N,5,-9, +20250723,1671,1665,1680,1660,14414,24017118,00,0.00,N,5,-11, +20250722,1682,1705,1705,1669,17879,30020444,00,0.00,N,5,-5, +20250721,1687,1730,1747,1665,269372,453659950,00,0.00,N,5,-59, +20250718,1746,1760,1760,1722,23624,40957772,00,0.00,N,5,-10, +20250717,1756,1751,1756,1721,39144,67903779,00,0.00,N,5,-6, +20250716,1762,1774,1774,1736,36783,64551617,00,0.00,N,5,-9, +20250715,1771,1762,1777,1749,48006,84664081,00,0.00,N,5,-6, 20250714,1777,1745,1793,1745,91704,162449581,00,0.00,N,2,32, 20250711,1745,1741,1754,1724,46536,81237846,00,0.00,N,2,4, 20250710,1741,1754,1756,1727,42319,73592497,00,0.00,N,5,-1, diff --git a/001820/day/candle-day-250.csv b/001820/day/candle-day-250.csv index 7e7fe955c9b5..5bf2648011f0 100644 --- a/001820/day/candle-day-250.csv +++ b/001820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27100,26800,27400,26600,24609,663462650,00,0.00,N,2,200, +20250805,26900,26850,27600,26750,37591,1019693125,00,0.00,N,2,300, +20250804,26600,26150,26700,26150,41529,1095273775,00,0.00,N,2,200, +20250801,26400,27300,27350,26250,63404,1688806900,00,0.00,N,5,-1200, +20250731,27600,27300,28500,27100,140406,3904411800,00,0.00,N,2,550, +20250730,27050,25900,27700,25900,148469,4020755325,00,0.00,N,2,1150, +20250729,25900,26200,26300,25600,22677,587316650,00,0.00,N,5,-350, +20250728,26250,26100,26300,25750,31395,816785125,00,0.00,N,2,200, +20250725,26050,26000,26300,25850,20432,530766325,00,0.00,N,2,50, +20250724,26000,26550,26600,26000,22448,587503000,00,0.00,N,5,-400, +20250723,26400,26850,27150,26050,29932,789243000,00,0.00,N,5,-200, +20250722,26600,27250,28300,26600,92862,2557206750,00,0.00,N,5,-500, +20250721,27100,26450,27250,26300,45735,1225883550,00,0.00,N,2,750, +20250718,26350,26200,26500,26150,22390,588959350,00,0.00,N,5,-50, +20250717,26400,26900,26900,25900,25242,661611200,00,0.00,N,5,-250, +20250716,26650,26400,26850,26050,31884,845620950,00,0.00,N,2,200, +20250715,26450,26050,26500,26050,23684,621431550,00,0.00,N,2,250, 20250714,26200,26400,26400,25950,15813,413189075,00,0.00,N,5,-100, 20250711,26300,26150,26550,26000,33535,882047900,00,0.00,N,2,400, 20250710,25900,25750,26100,25650,20814,539406950,00,0.00,N,2,300, diff --git a/001840/day/candle-day-250.csv b/001840/day/candle-day-250.csv index 9d1a674859c3..e9da526f82ec 100644 --- a/001840/day/candle-day-250.csv +++ b/001840/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, -20250711,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250710,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250709,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250708,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250707,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250704,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250703,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250702,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250701,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250630,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250627,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250626,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250625,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, -20250624,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250806,1616,1616,1616,1616,0,0,00,0.00,Y,3,0, +20250805,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250804,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250801,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250731,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250730,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250729,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250728,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250725,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250724,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250723,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250722,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250721,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250718,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250717,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250716,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250715,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250714,1616,1616,1616,1616,0,0,00,0.00,Y,0,0, +20250711,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250710,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250709,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250708,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250707,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250704,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250703,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250702,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250701,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250630,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250627,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250626,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250625,1616,1616,1616,1616,0,0,00,0.00,N,0,0, +20250624,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250623,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250620,1616,1616,1616,1616,0,0,00,0.00,N,0,0, 20250619,1616,1616,1616,1616,0,0,00,0.00,N,0,0, diff --git a/001940/day/candle-day-250.csv b/001940/day/candle-day-250.csv index 9f90d73b3b1e..186e851886a5 100644 --- a/001940/day/candle-day-250.csv +++ b/001940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24950,24100,25650,24100,9138,227572300,00,0.00,N,2,650, +20250805,24300,25100,25200,24050,11806,288701450,00,0.00,N,5,-400, +20250804,24700,24400,25300,23850,15497,383820925,00,0.00,N,2,500, +20250801,24200,25050,25650,23750,23579,572526525,00,0.00,N,5,-800, +20250731,25000,25050,25500,24850,8031,202351150,00,0.00,N,3,0, +20250730,25000,25750,25750,24650,9532,237386225,00,0.00,N,5,-50, +20250729,25050,25350,25350,24800,13837,346190825,00,0.00,N,5,-300, +20250728,25350,25550,25950,24750,20824,524145225,00,0.00,N,5,-200, +20250725,25550,26250,26250,25350,17568,454441650,00,0.00,N,5,-700, +20250724,26250,26050,28000,25950,14323,381080325,00,0.00,N,2,200, +20250723,26050,26500,26500,25300,40942,1057167975,00,0.00,N,5,-550, +20250722,26600,26400,26900,26100,10842,286624375,00,0.00,N,2,200, +20250721,26400,26650,27000,26050,12068,319044375,00,0.00,N,5,-250, +20250718,26650,26750,27500,26550,13500,360868750,00,0.00,N,5,-350, +20250717,27000,27900,27900,26850,14765,400176500,00,0.00,N,5,-900, +20250716,27900,27800,28200,27400,9314,259072325,00,0.00,N,2,100, +20250715,27800,28000,28200,27450,15622,433385825,00,0.00,N,5,-450, 20250714,28250,28000,28250,27800,18870,528611925,00,0.00,N,2,50, 20250711,28200,28450,28700,28000,9391,265069925,00,0.00,N,5,-250, 20250710,28450,28500,29200,27900,11881,336864175,00,0.00,N,5,-50, diff --git a/002020/day/candle-day-250.csv b/002020/day/candle-day-250.csv index b75bf2097f09..3a0e320d2925 100644 --- a/002020/day/candle-day-250.csv +++ b/002020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45800,45450,46000,44750,144210,6525172025,00,0.00,N,2,350, +20250805,45450,45500,47750,44600,199672,9175079275,00,0.00,N,2,700, +20250804,44750,44400,45600,43650,159934,7164100700,00,0.00,N,2,350, +20250801,44400,48000,48150,44150,305733,13850289025,00,0.00,N,5,-4850, +20250731,49250,47350,49900,47150,219959,10731502775,00,0.00,N,2,1950, +20250730,47300,48300,49300,46950,110775,5297508925,00,0.00,N,5,-700, +20250729,48000,48550,49100,47300,312656,15011959975,00,0.00,N,5,-1400, +20250728,49400,53100,53200,48800,303784,15187525725,00,0.00,N,5,-4300, +20250725,53700,51100,54300,50900,228152,12077843800,00,0.00,N,2,3100, +20250724,50600,53700,55400,50000,229213,11960957950,00,0.00,N,5,-2300, +20250723,52900,54500,55300,52300,271766,14466263450,00,0.00,N,5,-2100, +20250722,55000,57000,57600,54200,158038,8785032050,00,0.00,N,5,-1000, +20250721,56000,56000,57900,55600,146736,8288408800,00,0.00,N,5,-1300, +20250718,57300,59700,60000,56000,300926,17295608650,00,0.00,N,5,-3700, +20250717,61000,60500,63800,57000,555189,33975598300,00,0.00,N,2,2200, +20250716,58800,57000,62100,56600,591228,35502531700,00,0.00,N,2,1200, +20250715,57600,58000,58800,55800,229291,13174382600,00,0.00,N,5,-1200, 20250714,58800,54500,60400,54000,547209,31740027300,00,0.00,N,2,3900, 20250711,54900,54200,55800,51900,388008,21080681350,00,0.00,N,2,500, 20250710,54400,49450,56000,47950,750528,40072517125,00,0.00,N,2,5650, diff --git a/002030/day/candle-day-250.csv b/002030/day/candle-day-250.csv index 24ffe392eb52..cdb5c6602996 100644 --- a/002030/day/candle-day-250.csv +++ b/002030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,330500,329000,334500,328500,1538,509199500,00,0.00,N,2,1500, +20250805,329000,327000,332000,325000,1134,372476500,00,0.00,N,2,4000, +20250804,325000,325500,328500,320500,1419,460331500,00,0.00,N,3,0, +20250801,325000,336500,336500,324000,1701,557913750,00,0.00,N,5,-11500, +20250731,336500,329500,338500,328500,1218,407570500,00,0.00,N,2,8500, +20250730,328000,325000,332500,325000,2080,683316500,00,0.00,N,3,0, +20250729,328000,327000,331000,323500,1476,484162000,00,0.00,N,2,1000, +20250728,327000,336000,336000,327000,1547,508558500,00,0.00,N,5,-9000, +20250725,336000,336000,337000,334000,716,240199500,00,0.00,N,3,0, +20250724,336000,338500,341000,334000,1534,516230500,00,0.00,N,5,-1000, +20250723,337000,333000,338000,330500,1390,465358500,00,0.00,N,2,3000, +20250722,334000,336000,336000,331500,1233,410990000,00,0.00,N,5,-2000, +20250721,336000,337000,337000,328000,1637,545232500,00,0.00,N,5,-1000, +20250718,337000,336000,338000,322000,8797,2903383500,00,0.00,N,2,1000, +20250717,336000,333000,336000,329500,1019,339229500,00,0.00,N,2,3000, +20250716,333000,332000,335500,327500,4218,1394413000,00,0.00,N,5,-500, +20250715,333500,333000,334000,324000,6786,2214181500,00,0.00,N,2,500, 20250714,333000,337500,341000,330500,6530,2178544500,00,0.00,N,5,-4500, 20250711,337500,337000,338500,332500,1140,383018500,00,0.00,N,2,500, 20250710,337000,332500,339000,330500,2467,827734250,00,0.00,N,2,6500, diff --git a/002070/day/candle-day-250.csv b/002070/day/candle-day-250.csv index f442ea6f92d2..6050426dc870 100644 --- a/002070/day/candle-day-250.csv +++ b/002070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,743,740,748,736,153724,113751385,00,0.00,N,2,1, +20250805,742,736,746,733,193152,142948089,00,0.00,N,2,6, +20250804,736,733,739,729,153574,112527437,00,0.00,N,2,4, +20250801,732,745,750,730,316425,233132088,00,0.00,N,5,-18, +20250731,750,749,798,741,712384,546399525,00,0.00,N,2,9, +20250730,741,744,749,740,160901,119749409,00,0.00,N,5,-3, +20250729,744,755,756,738,336818,250416828,00,0.00,N,5,-11, +20250728,755,768,775,749,424228,320634671,00,0.00,N,5,-13, +20250725,768,771,778,765,306339,235787789,00,0.00,N,5,-3, +20250724,771,774,776,770,172107,132979808,00,0.00,N,2,1, +20250723,770,767,773,764,289879,222508896,00,0.00,N,2,3, +20250722,767,772,777,766,441501,340236528,00,0.00,N,5,-5, +20250721,772,785,785,767,565072,437211839,00,0.00,N,5,-13, +20250718,785,785,787,780,437729,342746396,00,0.00,N,3,0, +20250717,785,787,792,783,247805,194558890,00,0.00,N,5,-2, +20250716,787,791,797,783,294309,231632572,00,0.00,N,5,-4, +20250715,791,799,800,786,617750,488157674,00,0.00,N,5,-8, 20250714,799,800,802,794,415310,331514286,00,0.00,N,5,-1, 20250711,800,796,802,792,445506,355835405,00,0.00,N,2,4, 20250710,796,797,799,790,448828,356709657,00,0.00,N,5,-1, diff --git a/002100/day/candle-day-250.csv b/002100/day/candle-day-250.csv index fc7edf6d95fb..788436116ba0 100644 --- a/002100/day/candle-day-250.csv +++ b/002100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9800,9710,9820,9710,7515,73496765,00,0.00,N,2,20, +20250805,9780,9750,9860,9710,15983,156588275,00,0.00,N,2,90, +20250804,9690,9600,9800,9600,12705,123461120,00,0.00,N,5,-20, +20250801,9710,9830,9830,9650,37539,365543670,00,0.00,N,5,-210, +20250731,9920,9730,10000,9730,57131,567065655,00,0.00,N,2,170, +20250730,9750,9790,9830,9730,14236,139220120,00,0.00,N,2,10, +20250729,9740,9690,9770,9570,16572,160741785,00,0.00,N,2,20, +20250728,9720,9750,9770,9580,50943,492207195,00,0.00,N,5,-50, +20250725,9770,9730,9800,9680,14128,137438560,00,0.00,N,2,40, +20250724,9730,9910,9910,9720,41052,402009010,00,0.00,N,5,-140, +20250723,9870,9930,9930,9780,28047,276023580,00,0.00,N,5,-60, +20250722,9930,10090,10110,9880,45058,448538045,00,0.00,N,5,-160, +20250721,10090,10120,10200,9990,67054,677609740,00,0.00,N,2,40, +20250718,10050,10120,10130,9990,32437,325567280,00,0.00,N,2,50, +20250717,10000,10050,10090,9920,33723,337182510,00,0.00,N,3,0, +20250716,10000,10070,10070,9940,45638,456334465,00,0.00,N,5,-70, +20250715,10070,10140,10140,10010,56175,564819455,00,0.00,N,2,20, 20250714,10050,10080,10140,10010,25125,253130120,00,0.00,N,5,-20, 20250711,10070,10050,10110,10000,30489,306601460,00,0.00,N,2,20, 20250710,10050,10050,10090,10000,19040,191234965,00,0.00,N,2,50, diff --git a/002140/day/candle-day-250.csv b/002140/day/candle-day-250.csv index ffbf64f99142..88a899df3ae8 100644 --- a/002140/day/candle-day-250.csv +++ b/002140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2820,2815,2840,2790,71483,201402884,00,0.00,N,2,5, +20250805,2815,2810,2835,2790,65049,182784606,00,0.00,N,2,10, +20250804,2805,2805,2835,2775,78764,221395696,00,0.00,N,3,0, +20250801,2805,2880,2880,2775,148992,418283764,00,0.00,N,5,-75, +20250731,2880,2850,2915,2835,120954,347677034,00,0.00,N,2,30, +20250730,2850,2845,2890,2800,95998,274151220,00,0.00,N,3,0, +20250729,2850,2815,2865,2810,69719,197735027,00,0.00,N,5,-5, +20250728,2855,2870,2875,2830,51006,145286554,00,0.00,N,5,-15, +20250725,2870,2875,2905,2850,95371,273764209,00,0.00,N,5,-25, +20250724,2895,2900,2905,2865,91805,264537116,00,0.00,N,3,0, +20250723,2895,2890,2925,2880,76485,221700511,00,0.00,N,5,-5, +20250722,2900,2925,2950,2870,93057,270337440,00,0.00,N,5,-40, +20250721,2940,2915,2950,2910,71909,210482882,00,0.00,N,2,20, +20250718,2920,2925,2930,2895,72029,209509999,00,0.00,N,5,-5, +20250717,2925,2920,2940,2895,58270,169994930,00,0.00,N,3,0, +20250716,2925,2935,2950,2915,64913,190180143,00,0.00,N,5,-35, +20250715,2960,2955,2970,2925,88475,260539230,00,0.00,N,3,0, 20250714,2960,2935,2970,2900,73420,216134765,00,0.00,N,2,15, 20250711,2945,2945,2960,2915,110740,324635210,00,0.00,N,5,-15, 20250710,2960,2940,2960,2920,97165,285332750,00,0.00,N,2,25, diff --git a/002150/day/candle-day-250.csv b/002150/day/candle-day-250.csv index 770f50b60c45..5c971b2c44f6 100644 --- a/002150/day/candle-day-250.csv +++ b/002150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6610,6580,6660,6580,20229,134094505,00,0.00,N,2,30, +20250805,6580,6610,6680,6560,17716,116761790,00,0.00,N,3,0, +20250804,6580,6570,6600,6480,16010,104715230,00,0.00,N,2,10, +20250801,6570,6730,6730,6480,52650,345210345,00,0.00,N,5,-110, +20250731,6680,6700,6710,6610,26017,173291060,00,0.00,N,2,50, +20250730,6630,6630,6670,6560,22694,150288250,00,0.00,N,2,10, +20250729,6620,6590,6680,6520,36769,241629365,00,0.00,N,2,30, +20250728,6590,6680,6680,6550,57829,381468035,00,0.00,N,5,-90, +20250725,6680,6690,6710,6650,26950,179923340,00,0.00,N,5,-30, +20250724,6710,6760,6790,6690,38868,261238120,00,0.00,N,5,-20, +20250723,6730,6770,6770,6690,18308,123212665,00,0.00,N,5,-40, +20250722,6770,6800,6800,6700,27552,185462210,00,0.00,N,5,-30, +20250721,6800,6770,6810,6760,24555,166693710,00,0.00,N,2,50, +20250718,6750,6730,6750,6690,20548,138031535,00,0.00,N,2,20, +20250717,6730,6750,6750,6680,27282,183047265,00,0.00,N,5,-20, +20250716,6750,6800,6800,6720,18156,122375020,00,0.00,N,5,-30, +20250715,6780,6800,6800,6730,27765,187711370,00,0.00,N,3,0, 20250714,6780,6800,6800,6740,25580,173286725,00,0.00,N,3,0, 20250711,6780,6730,6800,6730,38660,261944560,00,0.00,N,3,0, 20250710,6780,6790,6810,6740,33238,225068455,00,0.00,N,5,-10, diff --git a/002170/day/candle-day-250.csv b/002170/day/candle-day-250.csv index 732506e3bc41..c383a4ecec6f 100644 --- a/002170/day/candle-day-250.csv +++ b/002170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,57200,55000,57500,55000,2864,162367400,00,0.00,N,2,1600, +20250805,55600,54500,56600,54500,2857,159778600,00,0.00,N,2,700, +20250804,54900,53700,56800,53100,7141,393941500,00,0.00,N,2,1400, +20250801,53500,55200,55500,53500,3413,184187550,00,0.00,N,5,-2000, +20250731,55500,55700,55700,54900,376,20732700,00,0.00,N,5,-100, +20250730,55600,54800,55600,54300,405,22184900,00,0.00,N,2,800, +20250729,54800,54100,57700,53500,4881,264492500,00,0.00,N,2,200, +20250728,54600,55200,55400,54300,1707,93399400,00,0.00,N,5,-600, +20250725,55200,55100,56100,55000,1944,107691000,00,0.00,N,2,100, +20250724,55100,55500,56200,55100,2253,124838400,00,0.00,N,5,-400, +20250723,55500,57400,58500,55000,3301,183365600,00,0.00,N,5,-600, +20250722,56100,56200,56600,55400,1275,71265400,00,0.00,N,5,-100, +20250721,56200,56400,57300,54600,6437,358878600,00,0.00,N,5,-600, +20250718,56800,57500,57500,56500,932,52984500,00,0.00,N,5,-400, +20250717,57200,57900,58600,56700,941,53874000,00,0.00,N,5,-700, +20250716,57900,59000,59000,57500,2651,153755400,00,0.00,N,5,-100, +20250715,58000,58800,59600,58000,2692,157063000,00,0.00,N,5,-900, 20250714,58900,58900,59200,58100,1480,86661300,00,0.00,N,3,0, 20250711,58900,58900,59800,58400,3598,212437100,00,0.00,N,5,-200, 20250710,59100,59200,59200,57200,4454,260546200,00,0.00,N,2,200, diff --git a/002200/day/candle-day-250.csv b/002200/day/candle-day-250.csv index f86ff6cc4042..8f09b23739cb 100644 --- a/002200/day/candle-day-250.csv +++ b/002200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2895,2885,2915,2880,20446,59247230,00,0.00,N,2,10, +20250805,2885,2880,2910,2880,26435,76459186,00,0.00,N,5,-10, +20250804,2895,2935,2935,2865,46150,133072490,00,0.00,N,5,-5, +20250801,2900,2960,2960,2860,109675,317098625,00,0.00,N,5,-40, +20250731,2940,2940,2960,2920,76660,224644560,00,0.00,N,3,0, +20250730,2940,2955,2970,2920,41534,121824630,00,0.00,N,5,-15, +20250729,2955,2930,2970,2915,52822,155144435,00,0.00,N,2,25, +20250728,2930,2945,2955,2920,26856,78773020,00,0.00,N,5,-15, +20250725,2945,2935,2965,2925,22808,67016390,00,0.00,N,2,10, +20250724,2935,2940,2975,2920,32964,96680675,00,0.00,N,5,-10, +20250723,2945,2980,2990,2925,72177,212433800,00,0.00,N,5,-10, +20250722,2955,2985,2985,2940,52316,154446670,00,0.00,N,5,-5, +20250721,2960,3000,3030,2940,68337,202872835,00,0.00,N,5,-40, +20250718,3000,3010,3020,2980,41996,125545675,00,0.00,N,3,0, +20250717,3000,3025,3025,2985,50023,149966615,00,0.00,N,5,-5, +20250716,3005,3025,3025,2985,40151,120437770,00,0.00,N,2,5, +20250715,3000,3015,3020,2990,81313,243992970,00,0.00,N,5,-15, 20250714,3015,3030,3030,3000,77844,233989789,00,0.00,N,3,0, 20250711,3015,3035,3035,3000,29865,89779865,00,0.00,N,2,5, 20250710,3010,3010,3035,3005,41878,126036420,00,0.00,N,2,5, diff --git a/002210/day/candle-day-250.csv b/002210/day/candle-day-250.csv index 4ad9d71ffacf..c57c5a2816ec 100644 --- a/002210/day/candle-day-250.csv +++ b/002210/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,973,973,973,973,0,0,00,0.00,Y,3,0, -20250711,973,973,973,973,0,0,00,0.00,Y,0,0, -20250710,973,973,973,973,0,0,00,0.00,Y,0,0, -20250709,973,973,973,973,0,0,00,0.00,Y,0,0, -20250708,973,973,973,973,0,0,00,0.00,Y,0,0, -20250707,973,973,973,973,0,0,00,0.00,Y,0,0, -20250704,973,973,973,973,0,0,00,0.00,Y,0,0, -20250703,973,973,973,973,0,0,00,0.00,Y,0,0, -20250702,973,973,973,973,0,0,00,0.00,Y,0,0, -20250701,973,973,973,973,0,0,00,0.00,Y,0,0, -20250630,973,973,973,973,0,0,00,0.00,Y,0,0, -20250627,973,973,973,973,0,0,00,0.00,Y,0,0, -20250626,973,973,973,973,0,0,00,0.00,Y,0,0, -20250625,973,973,973,973,0,0,00,0.00,Y,0,0, -20250624,973,1390,1410,973,9653017,10107077087,00,0.00,Y,4,-417, +20250806,973,973,973,973,0,0,00,0.00,Y,3,0, +20250805,973,973,973,973,0,0,00,0.00,Y,0,0, +20250804,973,973,973,973,0,0,00,0.00,Y,0,0, +20250801,973,973,973,973,0,0,00,0.00,Y,0,0, +20250731,973,973,973,973,0,0,00,0.00,Y,0,0, +20250730,973,973,973,973,0,0,00,0.00,Y,0,0, +20250729,973,973,973,973,0,0,00,0.00,Y,0,0, +20250728,973,973,973,973,0,0,00,0.00,Y,0,0, +20250725,973,973,973,973,0,0,00,0.00,Y,0,0, +20250724,973,973,973,973,0,0,00,0.00,Y,0,0, +20250723,973,973,973,973,0,0,00,0.00,Y,0,0, +20250722,973,973,973,973,0,0,00,0.00,Y,0,0, +20250721,973,973,973,973,0,0,00,0.00,Y,0,0, +20250718,973,973,973,973,0,0,00,0.00,Y,0,0, +20250717,973,973,973,973,0,0,00,0.00,Y,0,0, +20250716,973,973,973,973,0,0,00,0.00,Y,0,0, +20250715,973,973,973,973,0,0,00,0.00,Y,0,0, +20250714,973,973,973,973,0,0,00,0.00,Y,0,0, +20250711,973,973,973,973,0,0,00,0.00,N,0,0, +20250710,973,973,973,973,0,0,00,0.00,N,0,0, +20250709,973,973,973,973,0,0,00,0.00,N,0,0, +20250708,973,973,973,973,0,0,00,0.00,N,0,0, +20250707,973,973,973,973,0,0,00,0.00,N,0,0, +20250704,973,973,973,973,0,0,00,0.00,N,0,0, +20250703,973,973,973,973,0,0,00,0.00,N,0,0, +20250702,973,973,973,973,0,0,00,0.00,N,0,0, +20250701,973,973,973,973,0,0,00,0.00,N,0,0, +20250630,973,973,973,973,0,0,00,0.00,N,0,0, +20250627,973,973,973,973,0,0,00,0.00,N,0,0, +20250626,973,973,973,973,0,0,00,0.00,N,0,0, +20250625,973,973,973,973,0,0,00,0.00,N,0,0, +20250624,973,1390,1410,973,9653017,10107077087,00,0.00,N,4,-417, 20250623,1390,1390,1390,1390,0,0,00,0.00,N,0,0, 20250620,1390,1390,1390,1390,0,0,00,0.00,N,0,0, 20250619,1390,1390,1390,1390,0,0,00,0.00,N,0,0, diff --git a/002220/day/candle-day-250.csv b/002220/day/candle-day-250.csv index 0fad2b5d059f..ce03790225b1 100644 --- a/002220/day/candle-day-250.csv +++ b/002220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2815,2840,2890,2785,60756,171364710,00,0.00,N,5,-20, +20250805,2835,2820,2875,2790,17575,49743060,00,0.00,N,2,35, +20250804,2800,2890,2975,2750,51580,146022965,00,0.00,N,5,-65, +20250801,2865,3010,3010,2840,100228,287787654,00,0.00,N,5,-100, +20250731,2965,2955,3100,2880,104578,312897625,00,0.00,N,5,-15, +20250730,2980,2850,3130,2725,486093,1431127020,00,0.00,N,2,205, +20250729,2775,2765,2800,2675,124254,340989651,00,0.00,N,2,10, +20250728,2765,2800,2980,2760,192978,541487440,00,0.00,N,5,-50, +20250725,2815,2900,3010,2800,80841,232810022,00,0.00,N,5,-110, +20250724,2925,3110,3175,2895,168253,503031540,00,0.00,N,5,-120, +20250723,3045,2960,3100,2925,143245,434096087,00,0.00,N,2,85, +20250722,2960,3000,3070,2895,158337,469382440,00,0.00,N,5,-40, +20250721,3000,2855,3060,2855,117356,350587770,00,0.00,N,2,105, +20250718,2895,3015,3045,2820,129224,380055410,00,0.00,N,5,-155, +20250717,3050,3090,3105,2995,163378,494414965,00,0.00,N,5,-70, +20250716,3120,3270,3270,3120,215361,683154244,00,0.00,N,5,-80, +20250715,3200,3120,3250,3055,403594,1270181742,00,0.00,N,2,45, 20250714,3155,2745,3305,2720,1565450,4866346819,00,0.00,N,2,410, 20250711,2745,2765,2830,2740,84353,233982493,00,0.00,N,5,-45, 20250710,2790,2640,2800,2600,216940,590334232,00,0.00,N,2,150, diff --git a/002230/day/candle-day-250.csv b/002230/day/candle-day-250.csv index bfaa3ff6c439..0927ad88efd1 100644 --- a/002230/day/candle-day-250.csv +++ b/002230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4625,4500,4765,4465,39762,182799920,00,0.00,N,2,125, +20250805,4500,4375,4500,4375,26036,115916057,00,0.00,N,2,135, +20250804,4365,4340,4375,4305,11291,49080706,00,0.00,N,2,30, +20250801,4335,4460,4460,4275,41014,177203075,00,0.00,N,5,-125, +20250731,4460,4590,4590,4430,47628,213375795,00,0.00,N,5,-130, +20250730,4590,4570,4620,4510,42857,196401360,00,0.00,N,2,20, +20250729,4570,4635,4645,4490,35599,162387080,00,0.00,N,5,-35, +20250728,4605,4405,5120,4405,411123,1929306193,00,0.00,N,2,200, +20250725,4405,4335,4405,4335,28114,122879363,00,0.00,N,2,70, +20250724,4335,4315,4395,4310,28046,121751361,00,0.00,N,2,25, +20250723,4310,4275,4310,4275,14128,60669820,00,0.00,N,2,40, +20250722,4270,4275,4295,4270,4840,20716870,00,0.00,N,5,-25, +20250721,4295,4260,4315,4260,4240,18208855,00,0.00,N,2,25, +20250718,4270,4310,4320,4250,6969,29789985,00,0.00,N,5,-40, +20250717,4310,4305,4315,4275,6273,26921820,00,0.00,N,3,0, +20250716,4310,4230,4320,4220,14705,63153065,00,0.00,N,2,15, +20250715,4295,4270,4340,4245,12477,53592870,00,0.00,N,5,-5, 20250714,4300,4305,4350,4277,9954,42912480,00,0.00,N,5,-5, 20250711,4305,4270,4330,4255,14032,60248000,00,0.00,N,2,40, 20250710,4265,4260,4275,4225,8114,34496467,00,0.00,N,2,5, diff --git a/002240/day/candle-day-250.csv b/002240/day/candle-day-250.csv index 4686ad39f3d2..2cabef424725 100644 --- a/002240/day/candle-day-250.csv +++ b/002240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18190,18100,18330,17950,41118,747969550,00,0.00,N,2,40, +20250805,18150,17940,18220,17930,11801,212601290,00,0.00,N,2,30, +20250804,18120,18150,18320,17900,8278,149511055,00,0.00,N,5,-30, +20250801,18150,18150,18370,17800,31980,573832490,00,0.00,N,3,0, +20250731,18150,18240,18390,18050,11042,201010355,00,0.00,N,5,-80, +20250730,18230,18300,18430,18200,11482,210477530,00,0.00,N,5,-70, +20250729,18300,18390,18390,18050,8382,152846355,00,0.00,N,5,-90, +20250728,18390,18550,18550,18020,17678,322840830,00,0.00,N,5,-150, +20250725,18540,18500,18560,18230,14348,263899085,00,0.00,N,5,-20, +20250724,18560,18800,18870,18410,14207,265357175,00,0.00,N,5,-180, +20250723,18740,18660,18880,18610,27663,519662075,00,0.00,N,2,80, +20250722,18660,18680,19000,18500,24692,463211075,00,0.00,N,5,-20, +20250721,18680,18680,18680,18440,12990,241036760,00,0.00,N,2,30, +20250718,18650,18880,18880,18350,17777,329567270,00,0.00,N,5,-20, +20250717,18670,18690,18780,18420,19450,361766140,00,0.00,N,2,170, +20250716,18500,18580,18640,18410,13194,244352225,00,0.00,N,5,-80, +20250715,18580,18770,18850,18550,11427,212912265,00,0.00,N,5,-210, 20250714,18790,18910,18920,18570,16223,303070655,00,0.00,N,5,-40, 20250711,18830,18830,18970,18690,20409,383942970,00,0.00,N,3,0, 20250710,18830,18860,18950,18760,25965,489084850,00,0.00,N,5,-30, diff --git a/002290/day/candle-day-250.csv b/002290/day/candle-day-250.csv index 57b7d23dd3f4..223a96b83903 100644 --- a/002290/day/candle-day-250.csv +++ b/002290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3610,3620,3625,3575,23162,83313610,00,0.00,N,5,-10, +20250805,3620,3610,3630,3585,24309,87707695,00,0.00,N,2,10, +20250804,3610,3580,3640,3565,17910,64724041,00,0.00,N,2,30, +20250801,3580,3640,3650,3555,68921,247019190,00,0.00,N,5,-60, +20250731,3640,3675,3685,3635,53282,194689199,00,0.00,N,5,-50, +20250730,3690,3660,3690,3645,11801,43304385,00,0.00,N,2,15, +20250729,3675,3635,3685,3615,30200,110404975,00,0.00,N,2,40, +20250728,3635,3675,3675,3615,37687,137194435,00,0.00,N,5,-40, +20250725,3675,3740,3740,3650,60459,223055121,00,0.00,N,5,-65, +20250724,3740,3785,3800,3730,27801,104504740,00,0.00,N,5,-45, +20250723,3785,3815,3815,3770,23608,89570260,00,0.00,N,5,-40, +20250722,3825,3835,3840,3780,37288,141877856,00,0.00,N,5,-10, +20250721,3835,3800,3840,3770,64935,247902485,00,0.00,N,2,60, +20250718,3775,3765,3790,3755,31170,117468712,00,0.00,N,2,5, +20250717,3770,3775,3780,3745,18715,70347526,00,0.00,N,5,-5, +20250716,3775,3815,3815,3760,77862,294131047,00,0.00,N,5,-40, +20250715,3815,3825,3835,3790,87071,332005642,00,0.00,N,5,-5, 20250714,3820,3755,3820,3725,94923,359196915,00,0.00,N,2,65, 20250711,3755,3735,3780,3705,84307,315452479,00,0.00,N,2,5, 20250710,3750,3695,3780,3675,115917,433682907,00,0.00,N,2,95, diff --git a/002310/day/candle-day-250.csv b/002310/day/candle-day-250.csv index 7360b2c2b8e9..7be7b82735d3 100644 --- a/002310/day/candle-day-250.csv +++ b/002310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7950,7920,7950,7810,95029,749972290,00,0.00,N,2,50, +20250805,7900,7900,7960,7840,42652,336144245,00,0.00,N,3,0, +20250804,7900,7600,7900,7600,63990,497285995,00,0.00,N,2,280, +20250801,7620,7950,7950,7610,163691,1260691925,00,0.00,N,5,-380, +20250731,8000,8050,8060,7950,44379,355532075,00,0.00,N,2,20, +20250730,7980,7980,8070,7940,45993,368306250,00,0.00,N,5,-10, +20250729,7990,8000,8000,7850,82228,651672860,00,0.00,N,2,30, +20250728,7960,8140,8140,7890,119396,947807390,00,0.00,N,5,-180, +20250725,8140,8190,8230,8100,62605,509958045,00,0.00,N,5,-80, +20250724,8220,8400,8400,8090,194195,1591727660,00,0.00,N,5,-160, +20250723,8380,8440,8530,8340,62861,527224140,00,0.00,N,5,-160, +20250722,8540,8450,8570,8360,116166,986418015,00,0.00,N,2,140, +20250721,8400,8420,8490,8360,64699,543870600,00,0.00,N,5,-110, +20250718,8510,8580,8600,8320,166150,1400085815,00,0.00,N,5,-30, +20250717,8540,8720,8750,8500,215958,1843554015,00,0.00,N,5,-180, +20250716,8720,8910,8920,8680,94714,829032750,00,0.00,N,5,-190, +20250715,8910,8900,8950,8730,101935,904778135,00,0.00,N,2,100, 20250714,8810,8860,8920,8720,88408,780512765,00,0.00,N,5,-120, 20250711,8930,9040,9070,8860,118722,1057780335,00,0.00,N,5,-150, 20250710,9080,8900,9120,8750,197056,1769921320,00,0.00,N,2,440, diff --git a/002320/day/candle-day-250.csv b/002320/day/candle-day-250.csv index dcb042890842..8810b8ad153b 100644 --- a/002320/day/candle-day-250.csv +++ b/002320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21350,21100,21450,21000,29317,624974950,00,0.00,N,2,250, +20250805,21100,20900,21250,20750,23842,502907425,00,0.00,N,2,200, +20250804,20900,20050,21100,20050,41206,856766400,00,0.00,N,2,600, +20250801,20300,20950,20950,19950,67780,1367525885,00,0.00,N,5,-600, +20250731,20900,20800,21150,20750,21989,459257925,00,0.00,N,2,150, +20250730,20750,20350,20850,20300,33716,696612725,00,0.00,N,2,400, +20250729,20350,20400,20400,20000,25129,507019325,00,0.00,N,5,-100, +20250728,20450,20700,20750,20050,43458,880141000,00,0.00,N,5,-300, +20250725,20750,20700,20800,20400,20737,427831525,00,0.00,N,2,150, +20250724,20600,21200,21300,20500,39386,817590250,00,0.00,N,5,-450, +20250723,21050,21500,21500,20800,49152,1038142125,00,0.00,N,5,-300, +20250722,21350,21900,22000,21250,42061,901491225,00,0.00,N,5,-500, +20250721,21850,21700,21950,21500,36809,798687525,00,0.00,N,3,0, +20250718,21850,22250,22400,21550,40409,880834025,00,0.00,N,5,-400, +20250717,22250,22400,22650,22050,35199,781023325,00,0.00,N,5,-350, +20250716,22600,22750,22800,22200,86175,1942177550,00,0.00,N,5,-250, +20250715,22850,22600,23850,22450,199096,4616864225,00,0.00,N,2,400, 20250714,22450,22200,22600,21900,52618,1172920600,00,0.00,N,2,300, 20250711,22150,21800,22300,21650,72750,1602822650,00,0.00,N,2,350, 20250710,21800,21400,21850,21100,64891,1399678475,00,0.00,N,2,450, diff --git a/002350/day/candle-day-250.csv b/002350/day/candle-day-250.csv index 9007daefaf07..aee421d534dd 100644 --- a/002350/day/candle-day-250.csv +++ b/002350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5930,5810,5960,5800,105492,620978250,00,0.00,N,2,60, +20250805,5870,5810,5930,5810,74137,436454230,00,0.00,N,2,10, +20250804,5860,5700,5880,5620,118783,685772300,00,0.00,N,2,160, +20250801,5700,6000,6000,5700,170311,981713150,00,0.00,N,5,-260, +20250731,5960,6160,6200,5880,177546,1059132865,00,0.00,N,5,-90, +20250730,6050,6070,6170,6050,60393,368406280,00,0.00,N,5,-20, +20250729,6070,6110,6170,6010,84185,511612495,00,0.00,N,5,-90, +20250728,6160,6130,6170,6000,113908,691289640,00,0.00,N,2,60, +20250725,6100,6200,6220,6100,92764,570629280,00,0.00,N,5,-130, +20250724,6230,6270,6390,6160,133845,837514395,00,0.00,N,5,-20, +20250723,6250,6170,6270,6160,69968,434500915,00,0.00,N,2,90, +20250722,6160,6220,6240,6130,93032,573467745,00,0.00,N,5,-70, +20250721,6230,6230,6260,6170,72787,451368720,00,0.00,N,3,0, +20250718,6230,6280,6320,6160,120057,745950475,00,0.00,N,5,-20, +20250717,6250,6260,6330,6170,76217,474145465,00,0.00,N,3,0, +20250716,6250,6400,6400,6250,195537,1227660380,00,0.00,N,5,-100, +20250715,6350,6490,6490,6300,231095,1464839945,00,0.00,N,5,-150, 20250714,6500,6450,6570,6400,133848,868190170,00,0.00,N,2,70, 20250711,6430,6390,6460,6330,89298,571024655,00,0.00,N,3,0, 20250710,6430,6340,6490,6330,162218,1040595920,00,0.00,N,2,80, diff --git a/002360/day/candle-day-250.csv b/002360/day/candle-day-250.csv index eb2c8b132e91..c29b0cabe492 100644 --- a/002360/day/candle-day-250.csv +++ b/002360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,460,457,462,451,172158,78286876,00,0.00,N,2,2, +20250805,458,451,460,451,160179,73070037,00,0.00,N,2,4, +20250804,454,459,459,440,293578,132094654,00,0.00,N,5,-5, +20250801,459,478,480,456,516548,238614942,00,0.00,N,5,-19, +20250731,478,477,482,466,466072,221775340,00,0.00,N,2,8, +20250730,470,464,507,464,1062325,510966689,00,0.00,N,2,7, +20250729,463,460,464,457,121219,55752096,00,0.00,N,2,3, +20250728,460,472,472,457,285985,133040806,00,0.00,N,5,-12, +20250725,472,474,478,467,228069,107306612,00,0.00,N,5,-2, +20250724,474,476,490,472,335443,160253172,00,0.00,N,5,-2, +20250723,476,479,480,472,391641,185786583,00,0.00,N,5,-4, +20250722,480,475,482,472,310743,147864000,00,0.00,N,2,6, +20250721,474,471,475,465,162763,76916423,00,0.00,N,2,3, +20250718,471,467,472,463,138175,64651999,00,0.00,N,2,4, +20250717,467,471,472,465,204049,95438369,00,0.00,N,5,-5, +20250716,472,477,480,468,132762,62645833,00,0.00,N,5,-5, +20250715,477,480,480,470,123674,58590496,00,0.00,N,3,0, 20250714,477,473,481,470,203089,96363571,00,0.00,N,2,5, 20250711,472,479,482,467,287988,136412121,00,0.00,N,5,-7, 20250710,479,480,481,474,172529,82377121,00,0.00,N,5,-1, diff --git a/002380/day/candle-day-250.csv b/002380/day/candle-day-250.csv index 20b3393418c0..068fdf540003 100644 --- a/002380/day/candle-day-250.csv +++ b/002380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,393000,394000,397000,390000,18051,7090709750,00,0.00,N,5,-5000, +20250805,398000,384500,399500,384500,67247,26627420000,00,0.00,N,2,22000, +20250804,376000,346500,384500,345500,70878,26307966500,00,0.00,N,2,25500, +20250801,350500,366500,366500,347000,53257,18771703000,00,0.00,N,5,-19500, +20250731,370000,376000,379000,369000,19456,7247524500,00,0.00,N,5,-8000, +20250730,378000,377500,383500,376000,22753,8600608500,05,0.00,N,5,-2000, +20250729,380000,367000,386000,362500,36551,13866603500,00,0.00,N,2,10000, +20250728,370000,369500,374000,360000,36970,13579928750,00,0.00,N,2,3500, +20250725,366500,362500,373500,362500,15420,5680396250,00,0.00,N,2,500, +20250724,366000,373000,375000,362500,28145,10322528250,00,0.00,N,5,-3500, +20250723,369500,377500,378000,362500,29493,10843851750,00,0.00,N,5,-4000, +20250722,373500,378500,380000,366500,25674,9617723250,00,0.00,N,5,-1500, +20250721,375000,374000,380000,367000,48987,18255700250,00,0.00,N,5,-4000, +20250718,379000,385500,391000,372250,55804,21105291000,00,0.00,N,5,-11000, +20250717,390000,401000,407000,386500,39271,15443381750,00,0.00,N,2,2000, +20250716,388000,383500,402000,378500,105938,41585017500,00,0.00,N,2,15500, +20250715,372500,370000,378500,370000,26325,9860969250,00,0.00,N,2,1000, 20250714,371500,371000,389000,369000,86420,32694973750,00,0.00,N,2,14500, 20250711,357000,363500,368000,356500,27426,9909099250,00,0.00,N,5,-10000, 20250710,367000,353000,371000,351500,85276,31263919250,00,0.00,N,2,11000, diff --git a/002390/day/candle-day-250.csv b/002390/day/candle-day-250.csv index 25b2c4208562..e1b1c9478b8a 100644 --- a/002390/day/candle-day-250.csv +++ b/002390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11800,11770,11860,11610,4033,47502250,00,0.00,N,2,50, +20250805,11750,11770,11840,11720,3798,44764430,00,0.00,N,2,150, +20250804,11600,11600,11720,11520,5942,69195950,00,0.00,N,3,0, +20250801,11600,11770,11850,11550,17078,198512445,00,0.00,N,5,-250, +20250731,11850,11820,11910,11770,7760,91831235,00,0.00,N,5,-20, +20250730,11870,11850,13460,11610,283444,3585765105,00,0.00,N,2,100, +20250729,11770,11750,11950,11600,11276,132330790,00,0.00,N,3,0, +20250728,11770,12050,12070,11600,11086,130644960,00,0.00,N,5,-280, +20250725,12050,12050,12080,11920,10399,124581180,00,0.00,N,5,-90, +20250724,12140,12190,12230,11980,12893,155517560,00,0.00,N,5,-60, +20250723,12200,12040,12350,11870,14741,177194770,00,0.00,N,2,160, +20250722,12040,12060,12150,11800,16275,195028630,00,0.00,N,5,-10, +20250721,12050,12200,12380,11990,15835,191419600,00,0.00,N,5,-150, +20250718,12200,12240,12420,11850,21631,262172925,00,0.00,N,5,-170, +20250717,12370,11900,13080,11820,170891,2123156265,00,0.00,N,2,470, +20250716,11900,11960,11990,11800,7359,87684145,00,0.00,N,3,0, +20250715,11900,11900,11910,11800,6995,83049470,00,0.00,N,5,-10, 20250714,11910,11770,11920,11740,9341,110421055,00,0.00,N,2,120, 20250711,11790,11850,11850,11680,7187,84552050,00,0.00,N,5,-50, 20250710,11840,11770,11850,11730,8120,95790570,00,0.00,N,2,90, diff --git a/002410/day/candle-day-250.csv b/002410/day/candle-day-250.csv index ccd3beb3727a..64c7cd3536d1 100644 --- a/002410/day/candle-day-250.csv +++ b/002410/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, -20250711,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250710,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250709,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250708,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250707,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250704,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250703,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250702,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250701,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250630,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250627,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250626,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250625,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, -20250624,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250806,1935,1935,1935,1935,0,0,00,0.00,Y,3,0, +20250805,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250804,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250801,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250731,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250730,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250729,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250728,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250725,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250724,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250723,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250722,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250721,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250718,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250717,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250716,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250715,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250714,1935,1935,1935,1935,0,0,00,0.00,Y,0,0, +20250711,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250710,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250709,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250708,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250707,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250704,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250703,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250702,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250701,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250630,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250627,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250626,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250625,1935,1935,1935,1935,0,0,00,0.00,N,0,0, +20250624,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250623,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250620,1935,1935,1935,1935,0,0,00,0.00,N,0,0, 20250619,1935,1935,1935,1935,0,0,00,0.00,N,0,0, diff --git a/002420/day/candle-day-250.csv b/002420/day/candle-day-250.csv index 587868722bae..b40a0e7ec989 100644 --- a/002420/day/candle-day-250.csv +++ b/002420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5500,5470,5550,5470,1199,6600070,00,0.00,N,2,10, +20250805,5490,5510,5510,5470,1099,6040945,00,0.00,N,5,-20, +20250804,5510,5510,5520,5450,1479,8128720,00,0.00,N,5,-10, +20250801,5520,5490,5550,5410,2791,15334120,00,0.00,N,5,-20, +20250731,5540,5550,5590,5430,3586,19630750,00,0.00,N,2,30, +20250730,5510,5570,5590,5510,1109,6125205,00,0.00,N,5,-70, +20250729,5580,5560,5590,5500,2435,13513580,00,0.00,N,5,-10, +20250728,5590,5570,5600,5530,2060,11447190,00,0.00,N,5,-10, +20250725,5600,5670,5680,5510,8362,46598205,00,0.00,N,5,-120, +20250724,5720,5690,5770,5630,3537,20098670,00,0.00,N,2,30, +20250723,5690,5500,5780,5500,6347,35641470,00,0.00,N,2,130, +20250722,5560,5550,5570,5450,3658,20153370,00,0.00,N,5,-30, +20250721,5590,5750,5750,5520,1586,8812740,00,0.00,N,2,10, +20250718,5580,5730,5730,5480,7049,38979770,00,0.00,N,5,-30, +20250717,5610,5580,5650,5550,4096,22811220,00,0.00,N,2,10, +20250716,5600,5570,5720,5530,4060,22640710,00,0.00,N,5,-30, +20250715,5630,5680,5750,5620,2324,13131010,00,0.00,N,5,-120, 20250714,5750,5730,5800,5630,11738,67043660,00,0.00,N,2,60, 20250711,5690,5500,5690,5440,10340,57697010,00,0.00,N,2,190, 20250710,5500,5480,5500,5060,14964,79292245,00,0.00,N,2,20, diff --git a/002450/day/candle-day-250.csv b/002450/day/candle-day-250.csv index 50ad47a1a17f..d73c6b4221bf 100644 --- a/002450/day/candle-day-250.csv +++ b/002450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1281,1289,1289,1271,66249,84702765,00,0.00,N,5,-5, +20250805,1286,1276,1286,1256,52686,66778750,00,0.00,N,2,21, +20250804,1265,1260,1269,1236,70695,88626342,00,0.00,N,2,19, +20250801,1246,1284,1284,1234,88555,110054102,00,0.00,N,5,-23, +20250731,1269,1264,1280,1260,74230,93953186,00,0.00,N,2,6, +20250730,1263,1265,1284,1253,153597,193960083,00,0.00,N,5,-4, +20250729,1267,1260,1277,1238,65318,82047951,00,0.00,N,2,7, +20250728,1260,1290,1290,1255,175901,222139932,00,0.00,N,5,-30, +20250725,1290,1279,1290,1266,197619,251521590,00,0.00,N,2,11, +20250724,1279,1297,1300,1275,121511,155908507,00,0.00,N,5,-18, +20250723,1297,1300,1300,1280,112997,145465820,00,0.00,N,5,-2, +20250722,1299,1340,1340,1291,169963,221508806,00,0.00,N,5,-27, +20250721,1326,1320,1360,1307,239829,316462715,00,0.00,N,2,4, +20250718,1322,1347,1348,1322,124723,165758854,00,0.00,N,5,-26, +20250717,1348,1379,1385,1340,135745,183483096,00,0.00,N,5,-27, +20250716,1375,1380,1384,1362,104101,142503089,00,0.00,N,5,-12, +20250715,1387,1400,1410,1380,84074,116665196,00,0.00,N,5,-23, 20250714,1410,1397,1422,1392,205046,288778098,00,0.00,N,2,15, 20250711,1395,1369,1395,1369,114682,159021556,00,0.00,N,2,13, 20250710,1382,1375,1395,1348,258850,354683047,00,0.00,N,2,16, diff --git a/002460/day/candle-day-250.csv b/002460/day/candle-day-250.csv index 2871a5a642dc..9bf2c66d4d4e 100644 --- a/002460/day/candle-day-250.csv +++ b/002460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10690,10850,10990,10660,6349,68454320,00,0.00,N,5,-70, +20250805,10760,10700,10980,10560,5491,58663170,00,0.00,N,2,220, +20250804,10540,10300,10990,10300,5317,55611650,00,0.00,N,2,190, +20250801,10350,10780,10820,10350,7796,82042100,00,0.00,N,5,-430, +20250731,10780,10710,10850,10680,4857,52120070,00,0.00,N,2,70, +20250730,10710,10740,10890,10710,7419,80035280,00,0.00,N,5,-10, +20250729,10720,10690,10790,10530,6837,72955710,00,0.00,N,2,30, +20250728,10690,11150,11150,10690,14869,160786820,00,0.00,N,5,-410, +20250725,11100,11200,11200,10990,4884,53979880,00,0.00,N,5,-10, +20250724,11110,11250,11250,11010,5257,58324230,00,0.00,N,5,-140, +20250723,11250,11150,11250,11100,2764,30850730,00,0.00,N,2,80, +20250722,11170,11350,11800,11160,7820,88226490,00,0.00,N,5,-170, +20250721,11340,11400,11400,11180,5217,58746100,00,0.00,N,2,40, +20250718,11300,11420,11490,11200,12215,138152465,00,0.00,N,5,-120, +20250717,11420,11650,11650,11420,6275,72088325,00,0.00,N,5,-230, +20250716,11650,11800,11850,11600,12271,143406125,00,0.00,N,5,-210, +20250715,11860,11730,11860,11600,10268,120985325,00,0.00,N,2,160, 20250714,11700,11680,11750,11640,11231,131335890,00,0.00,N,2,20, 20250711,11680,11530,11680,11530,7007,81606960,00,0.00,N,2,50, 20250710,11630,11450,11630,11390,9905,114345440,00,0.00,N,2,130, diff --git a/002600/day/candle-day-250.csv b/002600/day/candle-day-250.csv index f93ae6d34123..14bb96c981ad 100644 --- a/002600/day/candle-day-250.csv +++ b/002600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,151500,151200,151500,150500,91,13745800,00,0.00,N,2,300, +20250805,151200,151700,151700,150100,93,14008900,00,0.00,N,2,600, +20250804,150600,153000,153000,150600,40,6026400,00,0.00,N,5,-1900, +20250801,152500,154600,154600,152300,71,10896900,00,0.00,N,5,-2100, +20250731,154600,154000,154600,151600,22,3350800,00,0.00,N,2,2300, +20250730,152300,154500,154500,152300,98,14964700,00,0.00,N,5,-2200, +20250729,154500,153000,154500,151800,40,6083000,00,0.00,N,2,1400, +20250728,153100,151900,153100,151800,41,6265000,00,0.00,N,2,1300, +20250725,151800,153300,153300,151500,125,18981700,00,0.00,N,5,-500, +20250724,152300,153000,154100,151900,150,22867200,00,0.00,N,5,-700, +20250723,153000,154100,155200,153000,186,28496200,00,0.00,N,5,-1100, +20250722,154100,156400,156400,154000,69,10645500,00,0.00,N,5,-700, +20250721,154800,155500,156300,154700,65,10083200,00,0.00,N,5,-900, +20250718,155700,155400,155900,154800,18,2801700,00,0.00,N,2,300, +20250717,155400,156100,156100,155000,60,9315300,00,0.00,N,5,-700, +20250716,156100,155900,156100,155300,100,15535800,00,0.00,N,2,800, +20250715,155300,157000,159400,155000,158,24645800,00,0.00,N,5,-1700, 20250714,157000,160000,160000,157000,31,4906200,00,0.00,N,5,-1200, 20250711,158200,156700,159900,156700,26,4145100,00,0.00,N,2,200, 20250710,158000,156800,158000,156600,72,11339300,00,0.00,N,2,1400, diff --git a/002620/day/candle-day-250.csv b/002620/day/candle-day-250.csv index 81a757f921f2..4699c50108aa 100644 --- a/002620/day/candle-day-250.csv +++ b/002620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8540,8590,8590,8420,4422,37517240,00,0.00,N,2,10, +20250805,8530,8480,8710,8400,2432,20682180,00,0.00,N,2,50, +20250804,8480,8590,8590,8360,2125,18070380,00,0.00,N,5,-60, +20250801,8540,8790,8790,8510,12305,105361560,00,0.00,N,5,-260, +20250731,8800,8670,8840,8670,3070,26809840,00,0.00,N,2,60, +20250730,8740,8900,8900,8670,7378,64406770,00,0.00,N,5,-20, +20250729,8760,8610,8890,8530,10440,91015380,00,0.00,N,2,160, +20250728,8600,8720,8720,8500,14022,120098260,00,0.00,N,5,-110, +20250725,8710,8780,8910,8710,14581,128069970,00,0.00,N,5,-70, +20250724,8780,9020,9920,8740,258556,2416224390,00,0.00,N,5,-270, +20250723,9050,8950,9070,8930,5365,48283350,00,0.00,N,5,-20, +20250722,9070,9210,9210,8920,18817,168931210,00,0.00,N,5,-50, +20250721,9120,9170,9220,9080,6253,57243510,00,0.00,N,5,-60, +20250718,9180,9100,9190,9020,7876,71801230,00,0.00,N,2,80, +20250717,9100,9060,9150,8880,8483,76524390,00,0.00,N,3,0, +20250716,9100,9070,9130,8950,17592,158810890,00,0.00,N,5,-60, +20250715,9160,9280,9320,9100,6183,56722960,00,0.00,N,5,-120, 20250714,9280,9280,9380,9140,15074,139285010,00,0.00,N,3,0, 20250711,9280,9120,9380,9010,19688,182228690,00,0.00,N,2,120, 20250710,9160,9100,9270,9010,10149,93110675,00,0.00,N,2,140, diff --git a/002630/day/candle-day-250.csv b/002630/day/candle-day-250.csv index 4585add4a1a7..a5ae676774bd 100644 --- a/002630/day/candle-day-250.csv +++ b/002630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,674,684,695,673,667807,457135164,00,0.00,N,5,-10, +20250805,684,670,708,668,1209481,838568712,00,0.00,N,2,14, +20250804,670,655,679,652,887030,594976567,00,0.00,N,2,18, +20250801,652,685,685,650,1669131,1101693461,00,0.00,N,5,-33, +20250731,685,670,769,658,8559326,6218439638,00,0.00,N,2,15, +20250730,670,680,685,670,609386,413450109,00,0.00,N,5,-12, +20250729,682,683,687,668,524804,356520630,00,0.00,N,5,-1, +20250728,683,680,691,670,1002494,684169113,00,0.00,N,2,2, +20250725,681,709,709,678,1219942,836552679,00,0.00,N,5,-19, +20250724,700,698,711,697,733508,515059486,00,0.00,N,2,1, +20250723,699,721,728,693,1119156,789424583,00,0.00,N,5,-24, +20250722,723,733,745,720,762569,557724840,00,0.00,N,5,-10, +20250721,733,733,740,724,631408,461823809,00,0.00,N,2,2, +20250718,731,735,754,728,822449,608171110,00,0.00,N,5,-4, +20250717,735,722,738,713,1086150,788276291,00,0.00,N,2,13, +20250716,722,742,742,716,1460390,1056985053,00,0.00,N,5,-20, +20250715,742,741,744,729,1327012,974554911,00,0.00,N,5,-1, 20250714,743,772,772,736,1474082,1103835917,00,0.00,N,5,-29, 20250711,772,779,789,771,1622990,1260852017,00,0.00,N,5,-4, 20250710,776,780,782,772,917328,711956549,00,0.00,N,5,-3, diff --git a/002680/day/candle-day-250.csv b/002680/day/candle-day-250.csv index 28ba8d5bd9dc..8c25d9e32914 100644 --- a/002680/day/candle-day-250.csv +++ b/002680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,774,775,780,764,17080,13149549,00,0.00,N,2,7, +20250805,767,760,784,760,11539,8906003,00,0.00,N,2,4, +20250804,763,774,781,730,56318,43116896,00,0.00,N,5,-12, +20250801,775,788,794,774,30584,23819824,00,0.00,N,5,-13, +20250731,788,776,790,773,50682,39566931,00,0.00,N,2,12, +20250730,776,785,792,776,71418,55889632,00,0.00,N,5,-15, +20250729,791,800,805,783,43468,34210046,00,0.00,N,3,0, +20250728,791,780,810,780,70290,55673187,00,0.00,N,2,15, +20250725,776,774,789,774,19030,14856084,00,0.00,N,2,2, +20250724,774,794,796,766,29465,22991198,00,0.00,N,5,-20, +20250723,794,797,809,784,29010,23052068,00,0.00,N,5,-3, +20250722,797,797,799,788,18612,14780431,00,0.00,N,3,0, +20250721,797,783,798,783,14516,11444089,00,0.00,N,2,6, +20250718,791,789,800,781,18543,14594665,00,0.00,N,2,2, +20250717,789,799,799,780,46175,36242503,00,0.00,N,5,-4, +20250716,793,794,819,777,41937,33198526,00,0.00,N,5,-6, +20250715,799,801,812,773,37381,29607700,00,0.00,N,5,-2, 20250714,801,797,815,790,63645,50572279,00,0.00,N,2,4, 20250711,797,795,800,791,19366,15419092,00,0.00,N,5,-6, 20250710,803,812,812,790,40945,32481892,00,0.00,N,2,14, diff --git a/002690/day/candle-day-250.csv b/002690/day/candle-day-250.csv index 3b9b93e18476..7ec2996cabe2 100644 --- a/002690/day/candle-day-250.csv +++ b/002690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1590,1594,1594,1578,19641,31040431,00,0.00,N,5,-8, +20250805,1598,1610,1610,1590,9531,15233877,00,0.00,N,5,-2, +20250804,1600,1582,1600,1566,13161,20847533,00,0.00,N,2,23, +20250801,1577,1596,1596,1575,8869,14097343,00,0.00,N,5,-21, +20250731,1598,1612,1612,1579,9474,15010478,00,0.00,N,5,-2, +20250730,1600,1599,1614,1579,8907,14216594,00,0.00,N,2,3, +20250729,1597,1596,1611,1596,12518,20010705,00,0.00,N,2,1, +20250728,1596,1627,1627,1595,9054,14538887,00,0.00,N,5,-36, +20250725,1632,1634,1634,1617,3772,6120439,00,0.00,N,2,15, +20250724,1617,1617,1670,1617,31903,52018202,00,0.00,N,3,0, +20250723,1617,1604,1650,1592,14659,23717293,00,0.00,N,5,-3, +20250722,1620,1628,1642,1605,22272,36124203,00,0.00,N,5,-22, +20250721,1642,1652,1652,1604,13541,22094261,00,0.00,N,5,-11, +20250718,1653,1659,1659,1640,6322,10438940,00,0.00,N,5,-6, +20250717,1659,1659,1659,1623,29704,48609247,00,0.00,N,3,0, +20250716,1659,1672,1672,1638,2161,3588826,00,0.00,N,2,3, +20250715,1656,1653,1669,1635,13922,22924461,00,0.00,N,2,9, 20250714,1647,1644,1654,1643,14869,24479301,00,0.00,N,2,2, 20250711,1645,1679,1690,1645,19612,32477049,00,0.00,N,5,-30, 20250710,1675,1651,1680,1635,19414,32331343,00,0.00,N,2,30, diff --git a/002700/day/candle-day-250.csv b/002700/day/candle-day-250.csv index 109c42acd0d7..c8178326b13d 100644 --- a/002700/day/candle-day-250.csv +++ b/002700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1411,1396,1413,1394,190856,268054596,00,0.00,N,2,17, +20250805,1394,1375,1410,1375,277910,388633105,00,0.00,N,2,9, +20250804,1385,1373,1397,1362,309683,428806155,00,0.00,N,2,12, +20250801,1373,1413,1413,1369,918633,1271789111,00,0.00,N,5,-41, +20250731,1414,1425,1430,1411,474979,674021011,00,0.00,N,5,-10, +20250730,1424,1420,1431,1420,455389,648983840,00,0.00,N,5,-5, +20250729,1429,1442,1444,1408,623286,886988157,00,0.00,N,5,-13, +20250728,1442,1471,1475,1438,837011,1215510121,00,0.00,N,5,-16, +20250725,1458,1465,1483,1444,776494,1134841543,00,0.00,N,2,2, +20250724,1456,1466,1476,1456,584633,854830735,00,0.00,N,5,-8, +20250723,1464,1485,1486,1451,660787,966581448,00,0.00,N,5,-21, +20250722,1485,1516,1516,1476,822485,1223337084,00,0.00,N,5,-31, +20250721,1516,1495,1520,1490,874977,1321006599,00,0.00,N,2,27, +20250718,1489,1484,1495,1474,538404,798621349,00,0.00,N,2,8, +20250717,1481,1480,1485,1471,451562,666927257,00,0.00,N,5,-5, +20250716,1486,1509,1509,1481,899730,1337564112,00,0.00,N,5,-18, +20250715,1504,1520,1525,1498,957792,1445908095,00,0.00,N,5,-15, 20250714,1519,1534,1535,1515,979512,1488588654,00,0.00,N,5,-16, 20250711,1535,1545,1560,1535,1511051,2335251226,00,0.00,N,5,-8, 20250710,1543,1568,1568,1528,1560176,2405839078,00,0.00,N,5,-21, diff --git a/002710/day/candle-day-250.csv b/002710/day/candle-day-250.csv index 7e4380415f1c..63026f4f0ca5 100644 --- a/002710/day/candle-day-250.csv +++ b/002710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18350,18290,19170,18180,265917,4955314805,00,0.00,N,5,-10, +20250805,18360,17300,18390,17280,300092,5405838465,00,0.00,N,2,1360, +20250804,17000,16820,17370,16790,155001,2645457850,00,0.00,N,2,220, +20250801,16780,17620,17820,16780,320902,5497595910,00,0.00,N,5,-1230, +20250731,18010,19370,19370,17770,401252,7392833370,00,0.00,N,5,-1100, +20250730,19110,19560,19600,18830,398368,7655587290,00,0.00,N,5,-10, +20250729,19120,19250,19970,18380,609915,11662185630,00,0.00,N,5,-560, +20250728,19680,18160,21200,17690,1950036,39031016360,00,0.00,N,2,1770, +20250725,17910,18140,18220,17620,112698,2016776025,00,0.00,N,5,-220, +20250724,18130,17650,18420,17510,197183,3557444745,00,0.00,N,2,580, +20250723,17550,18000,18020,17100,143690,2519263780,00,0.00,N,5,-60, +20250722,17610,18510,18550,17540,202357,3645542600,00,0.00,N,5,-700, +20250721,18310,17310,19040,17280,559988,10239792675,00,0.00,N,2,1050, +20250718,17260,16680,17450,16660,332738,5705087605,00,0.00,N,2,760, +20250717,16500,16640,16770,16180,90516,1483003840,00,0.00,N,2,30, +20250716,16470,16880,17040,16430,129528,2154013165,00,0.00,N,5,-470, +20250715,16940,17130,17170,16810,110682,1874793525,00,0.00,N,5,-190, 20250714,17130,17610,17680,17000,115232,1979756710,00,0.00,N,5,-470, 20250711,17600,17010,17770,16980,198880,3487351100,00,0.00,N,2,660, 20250710,16940,17020,17140,16830,79765,1352106740,00,0.00,N,5,-210, diff --git a/002720/day/candle-day-250.csv b/002720/day/candle-day-250.csv index 4e6092144304..0fab70b99153 100644 --- a/002720/day/candle-day-250.csv +++ b/002720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4725,4730,4745,4700,35134,165864508,00,0.00,N,5,-15, +20250805,4740,4660,4760,4660,88107,416232090,00,0.00,N,2,65, +20250804,4675,4650,4675,4550,92160,426364740,00,0.00,N,5,-10, +20250801,4685,4720,4720,4570,151019,698483048,00,0.00,N,5,-50, +20250731,4735,4700,4740,4685,66070,311424138,00,0.00,N,2,30, +20250730,4705,4660,4720,4660,63376,297778426,00,0.00,N,2,45, +20250729,4660,4720,4750,4620,72685,341087155,00,0.00,N,5,-60, +20250728,4720,4805,4830,4720,128075,607424792,00,0.00,N,5,-110, +20250725,4830,4835,4835,4780,54446,261502864,00,0.00,N,5,-10, +20250724,4840,4845,4885,4790,93161,449366735,00,0.00,N,5,-5, +20250723,4845,4830,4865,4765,115272,554851070,00,0.00,N,2,20, +20250722,4825,4865,4900,4770,170384,822211880,00,0.00,N,5,-55, +20250721,4880,4950,4950,4870,129555,633025526,00,0.00,N,5,-75, +20250718,4955,5060,5060,4930,232841,1153062153,00,0.00,N,5,-105, +20250717,5060,4840,5060,4815,633194,3159825004,00,0.00,N,2,205, +20250716,4855,4930,4930,4815,141998,688425355,00,0.00,N,5,-75, +20250715,4930,4935,4940,4885,90021,441658843,00,0.00,N,5,-5, 20250714,4935,4955,4975,4875,151051,744433905,00,0.00,N,5,-20, 20250711,4955,4945,5000,4930,182576,907673868,00,0.00,N,2,10, 20250710,4945,4930,4985,4880,155465,769458316,00,0.00,N,2,40, diff --git a/002760/day/candle-day-250.csv b/002760/day/candle-day-250.csv index 8f2562b73854..27b294529065 100644 --- a/002760/day/candle-day-250.csv +++ b/002760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1021,1016,1025,1010,69843,71194082,00,0.00,N,2,5, +20250805,1016,1011,1017,1009,73591,74573313,00,0.00,N,2,7, +20250804,1009,1012,1012,991,120230,120574531,00,0.00,N,2,5, +20250801,1004,1020,1020,999,239614,240034278,00,0.00,N,5,-14, +20250731,1018,1016,1019,1007,91301,92426400,00,0.00,N,2,7, +20250730,1011,1013,1015,1008,73115,73926857,00,0.00,N,5,-2, +20250729,1013,1003,1017,1000,87784,88578364,00,0.00,N,2,5, +20250728,1008,1009,1019,1004,75637,76271734,00,0.00,N,5,-1, +20250725,1009,1010,1011,1000,141088,141933469,00,0.00,N,2,1, +20250724,1008,1016,1020,1007,222674,225016573,00,0.00,N,5,-11, +20250723,1019,1029,1030,1008,232422,236615135,00,0.00,N,5,-9, +20250722,1028,1035,1035,1021,95245,97745587,00,0.00,N,5,-4, +20250721,1032,1040,1040,1026,109886,113059264,00,0.00,N,3,0, +20250718,1032,1038,1040,1028,76056,78505849,00,0.00,N,5,-6, +20250717,1038,1049,1049,1029,97518,100888225,00,0.00,N,5,-4, +20250716,1042,1041,1042,1027,159768,164992022,00,0.00,N,2,1, +20250715,1041,1048,1048,1027,113460,117137044,00,0.00,N,2,3, 20250714,1038,1045,1050,1033,77459,80352700,00,0.00,N,5,-5, 20250711,1043,1056,1056,1040,97337,101596279,00,0.00,N,5,-6, 20250710,1049,1052,1052,1041,59537,62184889,00,0.00,N,2,2, diff --git a/002780/day/candle-day-250.csv b/002780/day/candle-day-250.csv index 57d1890075c0..a154158e310e 100644 --- a/002780/day/candle-day-250.csv +++ b/002780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,740,730,740,729,131530,96665389,00,0.00,N,2,5, +20250805,735,733,743,723,354838,259615293,00,0.00,N,5,-2, +20250804,737,733,737,727,175549,128667282,00,0.00,N,2,4, +20250801,733,753,754,733,298060,220206174,00,0.00,N,5,-20, +20250731,753,747,757,747,210486,157936553,00,0.00,N,2,5, +20250730,748,749,759,748,147939,111128665,00,0.00,N,5,-3, +20250729,751,750,754,748,105249,78912999,00,0.00,N,5,-3, +20250728,754,752,757,748,216983,163159322,00,0.00,N,3,0, +20250725,754,760,760,753,230963,174553173,00,0.00,N,5,-6, +20250724,760,762,770,756,206745,157241862,00,0.00,N,3,0, +20250723,760,763,764,756,232038,176147488,00,0.00,N,5,-1, +20250722,761,770,772,758,328454,250880158,00,0.00,N,5,-7, +20250721,768,776,777,767,352577,271670479,00,0.00,N,5,-9, +20250718,777,778,779,771,184396,142797109,00,0.00,N,5,-1, +20250717,778,778,779,772,222407,172259627,00,0.00,N,3,0, +20250716,778,777,783,775,127667,99182198,00,0.00,N,5,-4, +20250715,782,780,785,776,132734,103429441,00,0.00,N,5,-1, 20250714,783,784,789,780,173285,135715714,00,0.00,N,5,-3, 20250711,786,784,791,782,138953,109224104,00,0.00,N,2,2, 20250710,784,783,786,778,98042,76651473,00,0.00,N,2,3, diff --git a/002790/day/candle-day-250.csv b/002790/day/candle-day-250.csv index 9ec4b22a5192..9ccb8103a4fd 100644 --- a/002790/day/candle-day-250.csv +++ b/002790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29150,28900,29250,28550,152286,4405716625,00,0.00,N,2,250, +20250805,28900,29350,29800,28900,108518,3169288050,00,0.00,N,5,-100, +20250804,29000,29750,29800,28800,198934,5782769950,00,0.00,N,5,-500, +20250801,29500,30650,30650,28700,207938,6091856350,00,0.00,N,5,-1550, +20250731,31050,30600,31150,30600,98263,3037875700,00,0.00,N,2,350, +20250730,30700,30200,30850,30200,140310,4295491150,00,0.00,N,2,150, +20250729,30550,30200,31050,30125,303541,9265420725,00,0.00,N,2,250, +20250728,30300,31350,31650,30150,230514,7026923500,00,0.00,N,5,-1100, +20250725,31400,31450,32100,31050,131221,4121921750,00,0.00,N,5,-350, +20250724,31750,31900,32550,31350,185140,5898517750,00,0.00,N,5,-350, +20250723,32100,32650,32700,31850,77676,2498570600,00,0.00,N,3,0, +20250722,32100,31950,32750,31800,137661,4438184625,00,0.00,N,2,250, +20250721,31850,32800,32950,31500,167680,5364563400,00,0.00,N,5,-800, +20250718,32650,33200,33450,32350,148627,4848563575,00,0.00,N,5,-650, +20250717,33300,33300,33450,32500,149703,4938289300,00,0.00,N,2,200, +20250716,33100,33500,34000,32900,259545,8614602500,00,0.00,N,5,-450, +20250715,33550,33650,33900,33050,181450,6077226750,00,0.00,N,5,-350, 20250714,33900,33200,34300,33200,314529,10627816850,00,0.00,N,2,1000, 20250711,32900,33150,33550,32500,170154,5610742450,00,0.00,N,2,100, 20250710,32800,32300,33050,32050,242153,7927476900,00,0.00,N,2,650, diff --git a/002800/day/candle-day-250.csv b/002800/day/candle-day-250.csv index 7c8a947ca2b8..77e83b4531f9 100644 --- a/002800/day/candle-day-250.csv +++ b/002800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5600,5620,5660,5540,27722,154868960,00,0.00,N,3,0, +20250805,5600,5550,5670,5510,17911,100081350,00,0.00,N,2,50, +20250804,5550,5580,5640,5440,31653,175334210,00,0.00,N,2,60, +20250801,5490,5740,5740,5460,92232,509341255,00,0.00,N,5,-180, +20250731,5670,5640,5740,5630,33359,188815740,00,0.00,N,2,10, +20250730,5660,5650,5750,5580,46440,262797880,00,0.00,N,2,10, +20250729,5650,5620,5700,5540,75103,421036185,00,0.00,N,5,-40, +20250728,5690,5730,5740,5600,86016,485259615,00,0.00,N,5,-10, +20250725,5700,5750,5770,5700,81832,468287815,00,0.00,N,5,-30, +20250724,5730,5780,6300,5730,832771,5026229505,00,0.00,N,5,-80, +20250723,5810,5800,5870,5760,42011,243824180,00,0.00,N,2,10, +20250722,5800,5940,5970,5790,70761,413683710,00,0.00,N,5,-120, +20250721,5920,6000,6020,5870,35374,208732615,00,0.00,N,5,-80, +20250718,6000,6050,6050,5920,56119,335447485,00,0.00,N,5,-10, +20250717,6010,5850,6170,5850,214647,1293116305,00,0.00,N,2,110, +20250716,5900,5900,5940,5840,55759,327763680,00,0.00,N,5,-60, +20250715,5960,5900,5960,5870,47353,280081760,00,0.00,N,2,30, 20250714,5930,5880,5940,5880,42514,250971155,00,0.00,N,2,20, 20250711,5910,5900,5990,5820,61508,363610120,00,0.00,N,2,10, 20250710,5900,5840,5940,5840,52070,305454745,00,0.00,N,2,50, diff --git a/002810/day/candle-day-250.csv b/002810/day/candle-day-250.csv index 0250135b92ae..a3e1914e3ca5 100644 --- a/002810/day/candle-day-250.csv +++ b/002810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16630,16160,16810,16160,24722,410395200,00,0.00,N,2,470, +20250805,16160,16210,16390,16110,19527,317117950,00,0.00,N,5,-10, +20250804,16170,16000,16200,15880,9963,159995020,00,0.00,N,2,200, +20250801,15970,16590,16590,15840,46971,750146180,00,0.00,N,5,-620, +20250731,16590,16450,16780,16390,23529,389722530,00,0.00,N,2,150, +20250730,16440,16470,16490,16260,19351,317250400,00,0.00,N,5,-50, +20250729,16490,16570,16570,16100,30435,496649860,00,0.00,N,2,20, +20250728,16470,16500,16520,16140,41195,670263400,00,0.00,N,5,-50, +20250725,16520,16660,16800,16270,21573,357789170,00,0.00,N,5,-140, +20250724,16660,17160,17330,16650,38522,651502355,00,0.00,N,5,-500, +20250723,17160,17500,17500,17040,14593,250461410,00,0.00,N,5,-260, +20250722,17420,17030,17430,16910,33636,579474320,00,0.00,N,2,390, +20250721,17030,17300,17330,16810,44636,756932520,00,0.00,N,5,-300, +20250718,17330,17800,18000,17140,44917,778473590,00,0.00,N,5,-570, +20250717,17900,17850,17990,17760,15946,284683880,00,0.00,N,5,-90, +20250716,17990,17910,18080,16540,48386,858274475,00,0.00,N,2,10, +20250715,17980,18010,18010,17690,37615,670498910,00,0.00,N,5,-30, 20250714,18010,18000,18200,17700,39621,710415750,00,0.00,N,5,-10, 20250711,18020,18120,18430,17940,32824,595324180,00,0.00,N,5,-280, 20250710,18300,18100,18470,17330,57423,1042979460,00,0.00,N,2,250, diff --git a/002820/day/candle-day-250.csv b/002820/day/candle-day-250.csv index 4ff1775c5a31..15fb1f1feb9c 100644 --- a/002820/day/candle-day-250.csv +++ b/002820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2885,2930,2930,2875,2601,7505260,00,0.00,N,5,-30, +20250805,2915,2955,2995,2875,11971,34920250,00,0.00,N,5,-40, +20250804,2955,2905,2975,2905,212,620800,00,0.00,N,2,20, +20250801,2935,2950,2950,2880,6034,17679520,00,0.00,N,2,5, +20250731,2930,2970,2990,2865,755,2191110,00,0.00,N,2,25, +20250730,2905,2910,2945,2860,1193,3463025,00,0.00,N,5,-5, +20250729,2910,2960,2960,2910,1942,5689955,00,0.00,N,5,-50, +20250728,2960,2990,2990,2935,2609,7711945,00,0.00,N,5,-30, +20250725,2990,2940,3000,2900,11009,32371750,00,0.00,N,2,50, +20250724,2940,2895,2970,2875,982,2831905,00,0.00,N,2,40, +20250723,2900,2950,2955,2890,14334,41588990,00,0.00,N,5,-50, +20250722,2950,2940,2975,2875,10453,30686245,00,0.00,N,2,30, +20250721,2920,2880,2945,2880,3661,10610455,00,0.00,N,2,20, +20250718,2900,2830,2970,2810,6869,19721555,00,0.00,N,2,80, +20250717,2820,2895,2965,2805,13465,38224580,00,0.00,N,5,-60, +20250716,2880,2890,2985,2820,8724,25387555,00,0.00,N,2,10, +20250715,2870,2845,2895,2825,5003,14260230,00,0.00,N,2,35, 20250714,2835,2870,3000,2830,11867,33907015,00,0.00,N,5,-35, 20250711,2870,3040,3040,2835,12823,36785210,00,0.00,N,2,5, 20250710,2865,2850,2890,2850,2451,7033255,00,0.00,N,2,5, diff --git a/002840/day/candle-day-250.csv b/002840/day/candle-day-250.csv index 185a3deb2270..90e14e8e84a3 100644 --- a/002840/day/candle-day-250.csv +++ b/002840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,160000,161800,161800,159700,2742,440268050,00,0.00,N,5,-2200, +20250805,162200,160400,162700,159600,3125,500954250,00,0.00,N,2,2000, +20250804,160200,163100,163400,160000,3368,542717700,00,0.00,N,5,-3300, +20250801,163500,165600,165600,161000,2307,375669850,00,0.00,N,5,-2100, +20250731,165600,163900,166100,161800,3407,560432000,00,0.00,N,2,1700, +20250730,163900,162200,163900,161300,2284,371867900,00,0.00,N,2,1700, +20250729,162200,161100,162500,159800,2485,400824150,00,0.00,N,2,1100, +20250728,161100,160400,161100,159600,1578,252957250,00,0.00,N,2,700, +20250725,160400,161900,161900,159800,1829,293947500,00,0.00,N,5,-1800, +20250724,162200,163600,163600,159900,3920,632570700,00,0.00,N,5,-1400, +20250723,163600,164300,165000,162500,2919,477438600,00,0.00,N,5,-700, +20250722,164300,163500,164900,163500,1583,259558900,00,0.00,N,2,800, +20250721,163500,164000,164900,163400,2199,360706600,00,0.00,N,5,-500, +20250718,164000,162800,164400,162100,2858,466540000,00,0.00,N,2,1200, +20250717,162800,161400,162800,160200,2770,446987200,00,0.00,N,2,1400, +20250716,161400,161600,163500,160700,2923,471806300,00,0.00,N,5,-200, +20250715,161600,164500,164500,161600,4315,702268700,00,0.00,N,5,-2900, 20250714,164500,167200,167200,164200,2786,460849250,00,0.00,N,5,-2700, 20250711,167200,166100,167400,165900,1458,242894450,00,0.00,N,2,200, 20250710,167000,164000,167000,163200,4654,771197500,00,0.00,N,2,4700, diff --git a/002870/day/candle-day-250.csv b/002870/day/candle-day-250.csv index ab83ec596377..0152088747a7 100644 --- a/002870/day/candle-day-250.csv +++ b/002870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1105,1098,1122,1090,23230,25527366,00,0.00,N,2,8, +20250805,1097,1100,1141,1094,64920,71498590,00,0.00,N,5,-3, +20250804,1100,1085,1107,1071,46544,50653151,00,0.00,N,2,13, +20250801,1087,1123,1123,1068,158962,173175821,00,0.00,N,5,-42, +20250731,1129,1150,1150,1117,46183,52328402,00,0.00,N,5,-21, +20250730,1150,1149,1160,1123,37494,42710817,00,0.00,N,2,1, +20250729,1149,1129,1167,1129,48054,55065226,00,0.00,N,2,8, +20250728,1141,1166,1166,1139,56284,64532684,00,0.00,N,5,-25, +20250725,1166,1161,1174,1151,69029,80154542,00,0.00,N,2,5, +20250724,1161,1194,1195,1149,251374,293494934,00,0.00,N,5,-31, +20250723,1192,1183,1216,1164,59271,70902198,00,0.00,N,5,-3, +20250722,1195,1157,1209,1150,115954,136515214,00,0.00,N,2,31, +20250721,1164,1224,1224,1164,169229,200088104,00,0.00,N,5,-60, +20250718,1224,1255,1263,1204,92831,113833882,00,0.00,N,5,-26, +20250717,1250,1230,1257,1225,68319,84519541,00,0.00,N,2,21, +20250716,1229,1281,1281,1200,110287,136842332,00,0.00,N,5,-52, +20250715,1281,1273,1310,1243,72384,91813276,00,0.00,N,2,8, 20250714,1273,1297,1297,1256,50045,63499657,00,0.00,N,5,-16, 20250711,1289,1260,1333,1243,275629,354542940,00,0.00,N,2,29, 20250710,1260,1312,1337,1240,150171,191211500,00,0.00,N,5,-52, diff --git a/002880/day/candle-day-250.csv b/002880/day/candle-day-250.csv index 5bc67704d212..13fe1b14d8bf 100644 --- a/002880/day/candle-day-250.csv +++ b/002880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1121,1139,1156,1115,39686,44753921,00,0.00,N,5,-18, +20250805,1139,1148,1180,1135,30561,35091083,00,0.00,N,5,-11, +20250804,1150,1145,1188,1099,66561,76464415,00,0.00,N,2,5, +20250801,1145,1195,1195,1145,117996,137535257,00,0.00,N,5,-33, +20250731,1178,1209,1209,1170,70402,83248966,00,0.00,N,5,-2, +20250730,1180,1195,1225,1180,86936,104507209,00,0.00,N,5,-30, +20250729,1210,1190,1241,1180,95668,116976689,00,0.00,N,2,10, +20250728,1200,1221,1238,1191,76340,92212911,00,0.00,N,5,-21, +20250725,1221,1169,1350,1167,982946,1244625400,00,0.00,N,2,46, +20250724,1175,1180,1188,1170,24702,29025857,00,0.00,N,5,-1, +20250723,1176,1192,1214,1173,75845,90277806,00,0.00,N,5,-24, +20250722,1200,1219,1219,1182,39633,47489493,00,0.00,N,5,-9, +20250721,1209,1189,1215,1173,64499,76905930,00,0.00,N,2,15, +20250718,1194,1202,1224,1171,57659,69125973,00,0.00,N,5,-8, +20250717,1202,1226,1235,1171,112166,134565848,00,0.00,N,5,-13, +20250716,1215,1217,1275,1185,80829,98439512,00,0.00,N,5,-2, +20250715,1217,1226,1240,1182,115987,140575663,00,0.00,N,5,-29, 20250714,1246,1168,1297,1168,469879,582354235,00,0.00,N,2,77, 20250711,1169,1132,1335,1117,1240815,1549749744,00,0.00,N,2,46, 20250710,1123,1106,1159,1105,44343,49950135,00,0.00,N,2,20, diff --git a/002900/day/candle-day-250.csv b/002900/day/candle-day-250.csv index 912e94d5c28b..d2e11240d472 100644 --- a/002900/day/candle-day-250.csv +++ b/002900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5410,5580,5590,5340,375557,2035784515,00,0.00,N,5,-210, +20250805,5620,5710,5730,5500,699180,3902401045,00,0.00,N,5,-130, +20250804,5750,4800,5820,4800,2760372,15325369195,00,0.00,N,2,870, +20250801,4880,5050,5050,4870,122099,601673405,00,0.00,N,5,-180, +20250731,5060,5000,5200,4935,187050,957428245,00,0.00,N,2,75, +20250730,4985,5020,5020,4950,31834,158573750,05,0.00,N,5,-5, +20250729,4990,5020,5020,4935,59980,298219315,00,0.00,N,3,0, +20250728,4990,5030,5090,4990,56347,282423065,00,0.00,N,5,-60, +20250725,5050,5110,5120,5030,49883,252446170,00,0.00,N,5,-50, +20250724,5100,5110,5170,5080,99374,509626950,00,0.00,N,3,0, +20250723,5100,5090,5150,5010,82530,420659920,00,0.00,N,2,20, +20250722,5080,5180,5220,5030,162404,826406900,00,0.00,N,5,-120, +20250721,5200,5190,5230,5130,84918,441611360,00,0.00,N,2,60, +20250718,5140,5180,5180,5090,42199,215972690,00,0.00,N,2,20, +20250717,5120,5200,5230,5090,80360,410896470,00,0.00,N,5,-60, +20250716,5180,5280,5280,5140,50761,262839450,00,0.00,N,5,-100, +20250715,5280,5320,5350,5240,95667,506753565,00,0.00,N,5,-40, 20250714,5320,5310,5350,5240,211874,1123383520,00,0.00,N,2,20, 20250711,5300,5280,5340,5240,182981,968793700,00,0.00,N,2,50, 20250710,5250,5270,5270,5170,126403,660090880,00,0.00,N,2,20, diff --git a/002920/day/candle-day-250.csv b/002920/day/candle-day-250.csv index 2b8d1011bf2d..493873e86c2c 100644 --- a/002920/day/candle-day-250.csv +++ b/002920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2410,2420,2425,2400,13660,32852580,00,0.00,N,5,-10, +20250805,2420,2420,2430,2400,19150,46153465,00,0.00,N,3,0, +20250804,2420,2370,2470,2365,81737,198556535,00,0.00,N,2,40, +20250801,2380,2400,2400,2325,104555,247985470,00,0.00,N,5,-20, +20250731,2400,2385,2435,2380,43878,105409505,00,0.00,N,2,10, +20250730,2390,2380,2420,2380,49283,118087205,00,0.00,N,2,20, +20250729,2370,2340,2400,2225,31591,74075020,00,0.00,N,2,25, +20250728,2345,2335,2345,2330,9513,22254870,00,0.00,N,3,0, +20250725,2345,2340,2350,2300,16230,37625710,00,0.00,N,2,30, +20250724,2315,2360,2385,2310,25107,59079265,00,0.00,N,5,-55, +20250723,2370,2330,2375,2330,53990,127268224,00,0.00,N,2,30, +20250722,2340,2320,2360,2315,31931,74767290,00,0.00,N,2,10, +20250721,2330,2325,2345,2320,10633,24776965,00,0.00,N,2,5, +20250718,2325,2400,2400,2280,45527,105644555,00,0.00,N,5,-75, +20250717,2400,2385,2405,2360,18721,44431705,00,0.00,N,2,20, +20250716,2380,2475,2475,2355,32650,78691130,00,0.00,N,5,-95, +20250715,2475,2440,2485,2420,70011,171784075,00,0.00,N,2,35, 20250714,2440,2350,2465,2350,81531,197430910,00,0.00,N,2,90, 20250711,2350,2315,2355,2290,46973,109693415,00,0.00,N,2,35, 20250710,2315,2300,2315,2270,29241,67124902,00,0.00,N,2,15, diff --git a/002960/day/candle-day-250.csv b/002960/day/candle-day-250.csv index 36b5a6cbc9ac..1b2cf65c448a 100644 --- a/002960/day/candle-day-250.csv +++ b/002960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,449000,444000,451000,440500,2231,997688500,00,0.00,N,2,3000, +20250805,446000,441500,451000,437000,4190,1849064750,00,0.00,N,2,5000, +20250804,441000,431500,445000,431500,4073,1793547250,00,0.00,N,2,7500, +20250801,433500,453000,455000,432000,6373,2790526000,00,0.00,N,5,-19500, +20250731,453000,443000,454500,442000,2974,1340869750,00,0.00,N,2,9500, +20250730,443500,442000,446000,440000,1404,622391250,00,0.00,N,2,3500, +20250729,440000,440000,447500,436000,2287,1007707000,00,0.00,N,2,1000, +20250728,439000,468500,468500,435000,5810,2594208000,00,0.00,N,5,-29000, +20250725,468000,469000,470000,461000,1753,819017500,00,0.00,N,2,4500, +20250724,463500,467500,472500,460000,1389,645676000,05,0.00,N,5,-2500, +20250723,466000,464500,467000,460500,1539,711994250,00,0.00,N,2,1500, +20250722,464500,473000,473000,462500,1788,834942500,00,0.00,N,5,-7500, +20250721,472000,467500,477000,467000,2028,955636500,00,0.00,N,2,4000, +20250718,468000,479500,481000,462000,5405,2538983000,00,0.00,N,5,-15000, +20250717,483000,482500,483500,468500,3280,1560328500,00,0.00,N,2,1000, +20250716,482000,484000,490000,480500,2809,1361064750,00,0.00,N,2,3000, +20250715,479000,486000,490000,479000,2283,1107126500,00,0.00,N,5,-8000, 20250714,487000,485500,489500,479500,2770,1347870750,00,0.00,N,2,1500, 20250711,485500,463000,486000,457000,6137,2915001000,00,0.00,N,2,25000, 20250710,460500,447500,462000,447000,4208,1926300750,00,0.00,N,2,13500, diff --git a/002990/day/candle-day-250.csv b/002990/day/candle-day-250.csv index 74d8e601f49a..596ec90e2892 100644 --- a/002990/day/candle-day-250.csv +++ b/002990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3535,3415,3535,3400,76202,265826459,00,0.00,N,2,125, +20250805,3410,3365,3420,3350,40962,138417180,00,0.00,N,2,55, +20250804,3355,3285,3435,3270,67650,224110862,00,0.00,N,2,80, +20250801,3275,3440,3440,3250,130224,432292386,00,0.00,N,5,-150, +20250731,3425,3390,3460,3390,28477,97192517,00,0.00,N,2,5, +20250730,3420,3420,3465,3360,41455,141922295,00,0.00,N,2,10, +20250729,3410,3390,3460,3330,45274,153889595,00,0.00,N,2,20, +20250728,3390,3460,3480,3365,92664,315132921,00,0.00,N,5,-70, +20250725,3460,3495,3515,3440,58012,201644800,00,0.00,N,5,-35, +20250724,3495,3520,3540,3475,51041,178379490,00,0.00,N,5,-10, +20250723,3505,3525,3570,3495,37399,131622360,00,0.00,N,5,-5, +20250722,3510,3575,3585,3490,56323,198276009,00,0.00,N,5,-65, +20250721,3575,3580,3600,3530,35051,124723745,00,0.00,N,2,15, +20250718,3560,3600,3605,3510,55481,197376700,00,0.00,N,2,70, +20250717,3490,3515,3535,3480,71877,251594614,00,0.00,N,5,-25, +20250716,3515,3575,3575,3500,35717,125876790,00,0.00,N,5,-60, +20250715,3575,3590,3595,3515,54452,193403522,00,0.00,N,2,25, 20250714,3550,3680,3680,3525,63632,226310146,00,0.00,N,5,-50, 20250711,3600,3610,3670,3570,72190,260423935,00,0.00,N,5,-10, 20250710,3610,3650,3685,3595,135237,490701331,00,0.00,N,2,30, diff --git a/003000/day/candle-day-250.csv b/003000/day/candle-day-250.csv index 439b01e90fb8..84a127085d49 100644 --- a/003000/day/candle-day-250.csv +++ b/003000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3345,3295,3345,3255,303017,1004159019,00,0.00,N,2,45, +20250805,3300,3300,3335,3280,324193,1072295526,00,0.00,N,2,10, +20250804,3290,3205,3290,3200,238352,775025416,00,0.00,N,2,65, +20250801,3225,3245,3335,3210,817493,2677114277,00,0.00,N,5,-20, +20250731,3245,3290,3312,3225,753245,2452596614,00,0.00,N,5,-60, +20250730,3305,3360,3370,3290,791418,2627079879,00,0.00,N,5,-60, +20250729,3365,3380,3395,3320,531506,1784539390,00,0.00,N,5,-15, +20250728,3380,3375,3415,3310,1580626,5322689423,00,0.00,N,5,-10, +20250725,3390,3400,3430,3375,803868,2730799491,00,0.00,N,3,0, +20250724,3390,3275,3415,3235,4479228,14874862875,00,0.00,N,5,-155, +20250723,3545,3525,3595,3500,545208,1934323994,00,0.00,N,2,35, +20250722,3510,3520,3545,3450,493131,1719322012,00,0.00,N,2,15, +20250721,3495,3615,3615,3470,536271,1879164329,00,0.00,N,5,-110, +20250718,3605,3655,3685,3590,269175,974397242,00,0.00,N,5,-40, +20250717,3645,3545,3645,3525,377160,1356076147,00,0.00,N,2,105, +20250716,3540,3650,3650,3535,410309,1462559379,00,0.00,N,5,-110, +20250715,3650,3640,3650,3590,192429,696466613,00,0.00,N,2,35, 20250714,3615,3590,3650,3570,462395,1671098107,00,0.00,N,2,45, 20250711,3570,3560,3620,3545,425489,1525058869,00,0.00,N,2,25, 20250710,3545,3600,3685,3545,405742,1461962972,00,0.00,N,5,-50, diff --git a/003010/day/candle-day-250.csv b/003010/day/candle-day-250.csv index a07c9e583f24..4354244ee9ab 100644 --- a/003010/day/candle-day-250.csv +++ b/003010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5260,5300,5300,5210,25174,132203520,00,0.00,N,5,-20, +20250805,5280,5300,5390,5270,65730,349145260,00,0.00,N,3,0, +20250804,5280,5260,5380,5210,43144,228121065,00,0.00,N,2,20, +20250801,5260,5400,5400,5220,76005,400229440,00,0.00,N,5,-180, +20250731,5440,5350,5490,5340,158212,858527300,00,0.00,N,2,170, +20250730,5270,5320,5350,5270,47186,249980640,00,0.00,N,5,-50, +20250729,5320,5250,5360,5200,62122,329463420,00,0.00,N,2,90, +20250728,5230,5330,5340,5210,55730,292886250,00,0.00,N,5,-100, +20250725,5330,5150,5430,5110,153467,816338360,00,0.00,N,2,190, +20250724,5140,5290,5340,5130,112725,588895710,00,0.00,N,5,-150, +20250723,5290,5300,5310,5190,48704,255327030,00,0.00,N,3,0, +20250722,5290,5320,5340,5240,45638,241454065,00,0.00,N,5,-30, +20250721,5320,5310,5380,5260,39306,208789045,00,0.00,N,2,50, +20250718,5270,5280,5310,5240,38018,200453750,00,0.00,N,5,-10, +20250717,5280,5260,5290,5210,48956,257491470,00,0.00,N,2,20, +20250716,5260,5340,5340,5250,53122,280286710,00,0.00,N,5,-80, +20250715,5340,5330,5360,5260,67698,359445385,00,0.00,N,2,10, 20250714,5330,5380,5400,5330,79136,423827510,00,0.00,N,5,-90, 20250711,5420,5420,5510,5310,217751,1183310130,00,0.00,N,3,0, 20250710,5420,5240,5420,5240,162208,864898815,00,0.00,N,2,180, diff --git a/003030/day/candle-day-250.csv b/003030/day/candle-day-250.csv index 0bc251099533..e0029f5829aa 100644 --- a/003030/day/candle-day-250.csv +++ b/003030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,200000,192300,202000,190300,5134,1022194500,00,0.00,N,2,5800, +20250805,194200,192700,196800,190200,6529,1265576600,00,0.00,N,2,2100, +20250804,192100,191600,193700,189100,10971,2105507000,00,0.00,N,3,0, +20250801,192100,200500,203000,191500,13853,2708511050,00,0.00,N,5,-9900, +20250731,202000,213500,213500,200000,23533,4819068500,00,0.00,N,5,-15000, +20250730,217000,212000,218500,212000,7572,1638210250,00,0.00,N,2,3500, +20250729,213500,215000,216500,210500,9701,2069394500,00,0.00,N,5,-3000, +20250728,216500,221500,223000,214500,6931,1503477500,00,0.00,N,5,-5000, +20250725,221500,219000,223500,219000,4946,1095067500,00,0.00,N,3,0, +20250724,221500,225000,226500,218000,12605,2780500500,00,0.00,N,5,-4500, +20250723,226000,218500,227000,217000,18819,4212469500,00,0.00,N,2,10500, +20250722,215500,217000,218500,212500,4167,894706500,00,0.00,N,5,-2500, +20250721,218000,211000,218500,211000,6377,1372943750,00,0.00,N,2,6000, +20250718,212000,214000,214500,211000,4794,1017927500,00,0.00,N,5,-1500, +20250717,213500,216500,216500,210500,10595,2253467750,00,0.00,N,5,-2500, +20250716,216000,219500,224000,214500,15412,3362633250,00,0.00,N,5,-8000, +20250715,224000,229000,229500,221000,18642,4166299250,00,0.00,N,5,-7500, 20250714,231500,228000,231500,222500,16553,3756162000,00,0.00,N,2,500, 20250711,231000,235500,237500,229500,5357,1247992750,00,0.00,N,5,-4500, 20250710,235500,233000,237000,231500,9301,2179543750,00,0.00,N,2,1500, diff --git a/003060/day/candle-day-250.csv b/003060/day/candle-day-250.csv index 9691142f4017..baa5a18f68ed 100644 --- a/003060/day/candle-day-250.csv +++ b/003060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,625,602,662,600,2292438,1463640145,00,0.00,N,2,20, +20250805,605,605,611,601,288564,174767250,00,0.00,N,2,5, +20250804,600,605,617,596,578179,347414875,00,0.00,N,5,-2, +20250801,602,602,612,598,354117,213182741,00,0.00,N,3,0, +20250731,602,614,620,601,542321,329106953,00,0.00,N,5,-11, +20250730,613,624,627,613,337919,208986735,00,0.00,N,5,-11, +20250729,624,630,630,610,404402,251542967,00,0.00,N,5,-3, +20250728,627,630,638,626,249394,156899803,00,0.00,N,5,-3, +20250725,630,640,644,629,224287,141822148,00,0.00,N,5,-10, +20250724,640,637,646,626,396912,251624488,00,0.00,N,2,5, +20250723,635,633,647,630,324306,206995802,00,0.00,N,2,2, +20250722,633,650,655,632,349703,223962309,00,0.00,N,5,-10, +20250721,643,664,667,643,619152,403192303,00,0.00,N,5,-16, +20250718,659,657,667,649,344322,226629471,00,0.00,N,3,0, +20250717,659,652,660,639,262529,171131410,00,0.00,N,2,19, +20250716,640,654,659,630,561273,359770895,00,0.00,N,5,-11, +20250715,651,663,668,647,327638,213810963,00,0.00,N,5,-7, 20250714,658,671,673,651,473930,312546336,00,0.00,N,5,-15, 20250711,673,661,677,653,273051,182116013,00,0.00,N,2,19, 20250710,654,657,662,650,257253,168546871,00,0.00,N,5,-3, diff --git a/003070/day/candle-day-250.csv b/003070/day/candle-day-250.csv index 775d74ba063c..344063de674d 100644 --- a/003070/day/candle-day-250.csv +++ b/003070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9510,9380,9590,9380,7058,67318540,00,0.00,N,2,70, +20250805,9440,9530,9610,9210,14613,138081140,00,0.00,N,5,-10, +20250804,9450,9460,9510,9210,9111,85341175,00,0.00,N,2,100, +20250801,9350,9600,9600,9280,20000,187413810,00,0.00,N,5,-250, +20250731,9600,9600,9660,9480,9975,95419650,00,0.00,N,3,0, +20250730,9600,9540,9700,9500,5008,47963950,00,0.00,N,3,0, +20250729,9600,9830,9830,9410,11210,107183010,00,0.00,N,2,60, +20250728,9540,9760,9760,9410,19768,188231055,00,0.00,N,5,-180, +20250725,9720,9890,9890,9590,9448,91587170,00,0.00,N,3,0, +20250724,9720,9890,9940,9600,12014,117687920,00,0.00,N,5,-10, +20250723,9730,9850,9880,9630,10950,106551980,00,0.00,N,5,-40, +20250722,9770,9950,10000,9690,24962,244996840,00,0.00,N,5,-180, +20250721,9950,9880,10060,9880,11580,115257390,00,0.00,N,5,-40, +20250718,9990,10050,10050,9890,23866,237410635,00,0.00,N,5,-10, +20250717,10000,10120,10130,9870,27255,271796525,00,0.00,N,5,-120, +20250716,10120,10290,10290,10070,18553,188242250,00,0.00,N,5,-130, +20250715,10250,10260,10440,10140,32171,329454185,00,0.00,N,3,0, 20250714,10250,10290,10290,10110,22862,232934660,00,0.00,N,2,50, 20250711,10200,10490,10490,10150,25860,266450945,00,0.00,N,5,-170, 20250710,10370,10300,10370,10160,29237,299176520,00,0.00,N,2,90, diff --git a/003080/day/candle-day-250.csv b/003080/day/candle-day-250.csv index 76cbf5f7a19d..26691c65c6dd 100644 --- a/003080/day/candle-day-250.csv +++ b/003080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2830,2830,2835,2815,17433,49196610,00,0.00,N,2,5, +20250805,2825,2835,2845,2810,32339,91340605,00,0.00,N,5,-5, +20250804,2830,2795,2830,2795,25861,72786015,00,0.00,N,3,0, +20250801,2830,2780,2830,2770,76856,215170635,00,0.00,N,2,5, +20250731,2825,2830,2835,2815,7360,20793990,00,0.00,N,2,10, +20250730,2815,2805,2835,2785,31472,88349950,00,0.00,N,2,15, +20250729,2800,2845,2845,2785,27513,77015395,00,0.00,N,5,-45, +20250728,2845,2850,2850,2785,21897,61551395,00,0.00,N,3,0, +20250725,2845,2805,2860,2795,18275,51506050,00,0.00,N,2,40, +20250724,2805,2825,2825,2795,32931,92448512,00,0.00,N,5,-35, +20250723,2840,2825,2860,2785,38282,107642525,00,0.00,N,2,10, +20250722,2830,2825,2855,2825,28120,79902540,00,0.00,N,5,-5, +20250721,2835,2870,2870,2825,24425,69492980,00,0.00,N,5,-35, +20250718,2870,2890,2890,2840,66076,188697230,00,0.00,N,5,-30, +20250717,2900,2905,2905,2865,32680,94043570,00,0.00,N,5,-5, +20250716,2905,2900,2925,2875,253377,735533860,00,0.00,N,3,0, +20250715,2905,2860,2905,2850,288901,832182510,00,0.00,N,2,50, 20250714,2855,2830,2855,2810,337851,960088790,00,0.00,N,2,30, 20250711,2825,2805,2830,2800,23325,65761289,00,0.00,N,2,20, 20250710,2805,2770,2820,2765,34562,96635797,00,0.00,N,2,35, diff --git a/003090/day/candle-day-250.csv b/003090/day/candle-day-250.csv index 1d6a8e01dcb9..ce2fbc59bf7a 100644 --- a/003090/day/candle-day-250.csv +++ b/003090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22250,22000,22300,21550,86018,1888082700,00,0.00,N,2,50, +20250805,22200,22800,22850,22100,87532,1954311475,00,0.00,N,2,100, +20250804,22100,22200,22300,21850,62385,1377686300,00,0.00,N,2,100, +20250801,22000,23100,23100,21950,155436,3454763725,00,0.00,N,5,-1350, +20250731,23350,23600,24300,23250,79195,1864640300,00,0.00,N,5,-450, +20250730,23800,24450,24600,23750,78464,1881047075,00,0.00,N,5,-550, +20250729,24350,24400,24650,24000,137821,3357731275,00,0.00,N,2,650, +20250728,23700,24550,24850,23300,99890,2385287675,00,0.00,N,5,-850, +20250725,24550,25000,25500,24250,109899,2694057925,00,0.00,N,5,-700, +20250724,25250,25800,26300,25050,97313,2470482275,00,0.00,N,5,-400, +20250723,25650,25800,26300,25350,95700,2457552175,00,0.00,N,2,100, +20250722,25550,25850,26000,25250,130185,3332692225,00,0.00,N,2,300, +20250721,25250,26250,26550,25150,163036,4148150875,00,0.00,N,5,-900, +20250718,26150,27050,27100,26000,130917,3450832325,00,0.00,N,5,-750, +20250717,26900,27300,27500,26650,145150,3919060175,00,0.00,N,5,-500, +20250716,27400,27800,27950,27250,125405,3462216500,00,0.00,N,5,-50, +20250715,27450,27650,27850,27050,148546,4055193875,00,0.00,N,5,-600, 20250714,28050,28300,28300,27450,166773,4657632775,00,0.00,N,2,600, 20250711,27450,28800,28850,27300,272041,7621691975,00,0.00,N,5,-450, 20250710,27900,27000,28450,26700,604530,16723080200,00,0.00,N,2,700, diff --git a/0030R0/day/candle-day-250.csv b/0030R0/day/candle-day-250.csv new file mode 100644 index 000000000000..93e99fbef1e2 --- /dev/null +++ b/0030R0/day/candle-day-250.csv @@ -0,0 +1,21 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4350,4360,4375,4345,33331,145098274,00,0.00,N,5,-10, +20250805,4360,4350,4385,4340,70714,307837785,00,0.00,N,2,10, +20250804,4350,4350,4370,4345,52899,230158076,00,0.00,N,3,0, +20250801,4350,4410,4425,4350,59040,258239804,00,0.00,N,5,-60, +20250731,4410,4420,4430,4405,43759,193035487,00,0.00,N,5,-10, +20250730,4420,4410,4440,4405,58470,258125729,00,0.00,N,2,5, +20250729,4415,4450,4450,4410,78707,347558082,00,0.00,N,5,-35, +20250728,4450,4470,4475,4445,65950,294033852,00,0.00,N,5,-35, +20250725,4485,4465,4490,4445,76674,342784326,00,0.00,N,2,20, +20250724,4465,4460,4480,4455,81454,363662751,00,0.00,N,3,0, +20250723,4465,4445,4470,4430,57822,257687958,00,0.00,N,2,20, +20250722,4445,4480,4480,4420,190979,848976095,00,0.00,N,5,-25, +20250721,4470,4505,4505,4465,92603,414400786,00,0.00,N,5,-35, +20250718,4505,4530,4560,4490,171813,773509944,00,0.00,N,5,-25, +20250717,4530,4510,4540,4495,152308,687386500,00,0.00,N,3,0, +20250716,4530,4565,4570,4490,172186,778404198,00,0.00,N,5,-35, +20250715,4565,4445,4570,4435,502721,2273444280,00,0.00,N,2,100, +20250714,4465,4500,4515,4430,482123,2149735485,00,0.00,N,5,-50, +20250711,4515,4495,4550,4355,1260801,5615816169,00,0.00,N,5,-5, +20250710,4520,4750,4960,4482,8779479,40789235381,00,0.00,N,5,-480, diff --git a/003100/day/candle-day-250.csv b/003100/day/candle-day-250.csv index 88d0d3378177..b303d3fd25e5 100644 --- a/003100/day/candle-day-250.csv +++ b/003100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19740,19430,19740,19240,6061,117933870,00,0.00,N,2,310, +20250805,19430,19330,19490,19200,5872,113565720,00,0.00,N,2,150, +20250804,19280,18960,19310,18750,12295,234381615,00,0.00,N,2,320, +20250801,18960,19630,19630,18760,33304,631393485,00,0.00,N,5,-600, +20250731,19560,19500,19790,19250,16923,328754680,00,0.00,N,2,160, +20250730,19400,19300,19400,19100,11128,213911320,00,0.00,N,2,150, +20250729,19250,18920,19310,18870,41457,789542055,00,0.00,N,3,0, +20250728,19250,20100,20100,19170,109021,2104530200,00,0.00,N,5,-850, +20250725,20100,20000,20150,19840,12060,241062210,00,0.00,N,2,100, +20250724,20000,20100,20300,19850,20143,402490875,00,0.00,N,5,-250, +20250723,20250,20400,20500,20000,22122,445911900,00,0.00,N,5,-200, +20250722,20450,20900,21000,20400,17789,366033700,00,0.00,N,5,-450, +20250721,20900,20850,21000,20600,15210,316649450,00,0.00,N,2,50, +20250718,20850,21150,21250,20700,28030,584328800,00,0.00,N,5,-300, +20250717,21150,21450,21500,20850,43125,911223900,00,0.00,N,5,-400, +20250716,21550,22650,22750,21400,53085,1154337325,00,0.00,N,5,-1250, +20250715,22800,22950,23000,22000,53941,1204239950,00,0.00,N,5,-150, 20250714,22950,22850,22950,22250,21311,482640550,00,0.00,N,2,250, 20250711,22700,23200,23200,22600,31502,718046550,00,0.00,N,5,-300, 20250710,23000,21800,23150,21500,141535,3182193975,00,0.00,N,2,1300, diff --git a/003120/day/candle-day-250.csv b/003120/day/candle-day-250.csv index 1e44c625e35e..62203b3e182f 100644 --- a/003120/day/candle-day-250.csv +++ b/003120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25000,24550,25200,24450,11697,290876725,00,0.00,N,2,450, +20250805,24550,24200,24750,24050,12499,305466325,00,0.00,N,2,350, +20250804,24200,23650,24300,23050,12459,294528700,00,0.00,N,2,550, +20250801,23650,24900,24900,23400,36022,858310425,00,0.00,N,5,-1300, +20250731,24950,25000,25450,24400,9048,223260450,00,0.00,N,3,0, +20250730,24950,24750,25650,24650,17726,440962650,00,0.00,N,5,-100, +20250729,25050,24750,25200,24350,22429,556931350,00,0.00,N,5,-200, +20250728,25250,26050,26050,24800,31925,805182225,00,0.00,N,5,-1050, +20250725,26300,26400,26800,26200,14654,387704275,00,0.00,N,5,-100, +20250724,26400,27400,27400,26350,19959,534354075,00,0.00,N,5,-100, +20250723,26500,26800,26850,25950,32012,841925200,00,0.00,N,5,-600, +20250722,27100,26750,29000,26400,103208,2843887125,00,0.00,N,2,600, +20250721,26500,26150,26700,25750,24946,654987150,00,0.00,N,2,350, +20250718,26150,27200,27400,25950,26239,690921675,00,0.00,N,5,-1050, +20250717,27200,27250,27500,26850,21143,572664325,00,0.00,N,5,-300, +20250716,27500,26900,27700,26450,31434,851838025,00,0.00,N,5,-150, +20250715,27650,28200,28200,27000,44757,1222729375,00,0.00,N,5,-250, 20250714,27900,28400,28900,26800,140318,3859329200,00,0.00,N,5,-750, 20250711,28650,28050,31450,27700,371682,10997996975,00,0.00,N,2,650, 20250710,28000,29000,29000,27400,132010,3701641125,00,0.00,N,5,-450, diff --git a/003160/day/candle-day-250.csv b/003160/day/candle-day-250.csv index 942f1c24d35b..9e677f2058ae 100644 --- a/003160/day/candle-day-250.csv +++ b/003160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13400,13340,13480,13270,57328,766274565,00,0.00,N,5,-130, +20250805,13530,13510,13710,13430,70852,959645545,00,0.00,N,2,230, +20250804,13300,13000,13350,13000,69079,914708310,00,0.00,N,2,190, +20250801,13110,13650,13670,13100,178095,2372732055,00,0.00,N,5,-710, +20250731,13820,14120,14170,13740,119986,1669058025,00,0.00,N,5,-130, +20250730,13950,13810,14140,13780,171345,2401663925,00,0.00,N,2,200, +20250729,13750,13950,13950,13530,144019,1983433205,00,0.00,N,5,-270, +20250728,14020,13870,14090,13560,192259,2667460090,00,0.00,N,2,520, +20250725,13500,13300,13680,13300,142785,1922520065,00,0.00,N,5,-130, +20250724,13630,13790,13910,13610,153808,2112438535,00,0.00,N,2,50, +20250723,13580,13870,13870,13320,322589,4353803795,00,0.00,N,5,-260, +20250722,13840,14290,14310,13780,192145,2686387325,00,0.00,N,5,-390, +20250721,14230,14330,14400,14110,180037,2553331855,00,0.00,N,5,-120, +20250718,14350,14690,14730,14280,151551,2180799310,00,0.00,N,5,-260, +20250717,14610,14800,14800,14090,488527,6991250420,00,0.00,N,5,-80, +20250716,14690,15270,15370,14600,586271,8718011330,00,0.00,N,5,-530, +20250715,15220,14540,15380,14500,297456,4442528125,00,0.00,N,2,620, 20250714,14600,15020,15020,14530,200037,2942076380,00,0.00,N,5,-400, 20250711,15000,14930,15250,14930,262138,3943152850,00,0.00,N,2,150, 20250710,14850,15160,15280,14830,200873,3005252985,00,0.00,N,5,-140, diff --git a/003200/day/candle-day-250.csv b/003200/day/candle-day-250.csv index 3d8b2ddfa1c2..46a56acc8b98 100644 --- a/003200/day/candle-day-250.csv +++ b/003200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10300,10130,10350,10110,19361,198718270,00,0.00,N,2,180, +20250805,10120,10130,10290,10050,30201,306443920,00,0.00,N,3,0, +20250804,10120,9840,10150,9770,25563,255852450,00,0.00,N,2,370, +20250801,9750,10260,10290,9710,103480,1022566210,00,0.00,N,5,-550, +20250731,10300,10390,10430,10260,23666,244432050,00,0.00,N,3,0, +20250730,10300,10310,10510,10210,33569,346636780,00,0.00,N,3,0, +20250729,10300,10350,10390,10230,30727,316587830,00,0.00,N,5,-40, +20250728,10340,10610,10640,10260,53380,553165655,00,0.00,N,5,-270, +20250725,10610,10620,10760,10590,16025,170830950,00,0.00,N,5,-10, +20250724,10620,10770,10850,10570,41981,448036200,00,0.00,N,5,-160, +20250723,10780,10950,10950,10575,43181,461977910,00,0.00,N,5,-90, +20250722,10870,11130,11170,10790,82826,902038790,00,0.00,N,5,-270, +20250721,11140,11190,11200,11080,32297,359383130,00,0.00,N,5,-20, +20250718,11160,11380,11440,11000,80893,899339440,00,0.00,N,5,-220, +20250717,11380,11600,11650,11250,33782,382841120,00,0.00,N,5,-160, +20250716,11540,11600,11680,11460,67828,785453760,00,0.00,N,5,-60, +20250715,11600,11740,11750,11500,29250,338400040,00,0.00,N,5,-150, 20250714,11750,11670,11790,11590,22745,266127660,00,0.00,N,2,120, 20250711,11630,11430,11670,11400,71563,824916140,00,0.00,N,2,230, 20250710,11400,11330,11480,11240,62794,716420415,00,0.00,N,2,50, diff --git a/003220/day/candle-day-250.csv b/003220/day/candle-day-250.csv index b772402b38a7..e41a757448bc 100644 --- a/003220/day/candle-day-250.csv +++ b/003220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13100,13040,13130,13020,10849,141891270,00,0.00,N,2,50, +20250805,13050,13060,13170,13020,20334,265727320,00,0.00,N,5,-20, +20250804,13070,13100,13100,12930,10555,137384410,00,0.00,N,2,70, +20250801,13000,13250,13250,12990,59453,775264545,00,0.00,N,5,-230, +20250731,13230,13280,13280,13130,34311,452829565,00,0.00,N,3,0, +20250730,13230,13190,13230,13150,19042,251090345,00,0.00,N,2,50, +20250729,13180,13130,13220,13110,15221,200019310,00,0.00,N,2,30, +20250728,13150,13240,13290,13120,30976,408127320,00,0.00,N,5,-90, +20250725,13240,13330,13330,13220,17283,229036040,00,0.00,N,3,0, +20250724,13240,13340,13340,13240,36412,483067370,00,0.00,N,5,-50, +20250723,13290,13300,13340,13240,30783,408917845,00,0.00,N,5,-10, +20250722,13300,13500,13500,13270,45244,604635090,00,0.00,N,5,-120, +20250721,13420,13390,13480,13370,41630,557876810,00,0.00,N,5,-30, +20250718,13450,13570,13570,13410,38320,515837700,00,0.00,N,5,-150, +20250717,13600,13430,13620,13320,74773,1010153550,00,0.00,N,2,230, +20250716,13370,13400,13400,13320,18421,245970815,00,0.00,N,5,-30, +20250715,13400,13330,13410,13330,13029,174217605,00,0.00,N,5,-10, 20250714,13410,13370,13420,13330,20453,273771135,00,0.00,N,2,40, 20250711,13370,13330,13420,13310,17457,233253165,00,0.00,N,2,40, 20250710,13330,13290,13340,13250,23717,315315330,00,0.00,N,2,80, diff --git a/003230/day/candle-day-250.csv b/003230/day/candle-day-250.csv index fa9629bdceac..9f3f51d59c48 100644 --- a/003230/day/candle-day-250.csv +++ b/003230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1429000,1413000,1441000,1401000,27304,38753570500,00,0.00,N,2,13000, +20250805,1416000,1408000,1436000,1402000,27113,38494677500,00,0.00,N,2,22000, +20250804,1394000,1399000,1408000,1335000,38762,53671260000,00,0.00,N,5,-35000, +20250801,1429000,1420000,1449000,1395000,44074,62783587500,00,0.00,N,5,-13000, +20250731,1442000,1363000,1448000,1362000,77820,110743090500,00,0.00,N,2,80000, +20250730,1362000,1371000,1379000,1356000,32231,44050531500,00,0.00,N,3,0, +20250729,1362000,1328000,1367000,1325000,39109,52978700500,00,0.00,N,2,22000, +20250728,1340000,1345000,1351000,1317000,35826,47856087000,00,0.00,N,2,2000, +20250725,1338000,1316000,1346000,1311000,34455,45921647000,00,0.00,N,2,15000, +20250724,1323000,1362000,1369000,1307000,54123,72037214500,00,0.00,N,5,-22000, +20250723,1345000,1360000,1364000,1328000,44511,59754857000,00,0.00,N,5,-6000, +20250722,1351000,1402000,1413000,1348000,66334,90806894500,00,0.00,N,5,-42000, +20250721,1393000,1400000,1409000,1362000,46040,63723129000,00,0.00,N,5,-9000, +20250718,1402000,1479000,1479000,1356000,110553,154201452500,00,0.00,N,5,-82000, +20250717,1484000,1485000,1501000,1467000,35128,52077217507,00,0.00,N,2,8000, +20250716,1476000,1484000,1490000,1472000,18464,27280848000,00,0.00,N,5,-15000, +20250715,1491000,1463000,1494000,1458000,26496,39121522000,00,0.00,N,2,29000, 20250714,1462000,1464000,1496000,1450000,32184,47290630500,00,0.00,N,5,-8000, 20250711,1470000,1503000,1535000,1453000,49741,73734315500,00,0.00,N,5,-28000, 20250710,1498000,1499000,1502000,1451000,48749,72258680500,00,0.00,N,2,19000, diff --git a/003240/day/candle-day-250.csv b/003240/day/candle-day-250.csv index d777f156d633..6f34892335f2 100644 --- a/003240/day/candle-day-250.csv +++ b/003240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,996000,981000,1003000,981000,879,877090500,00,0.00,N,2,6000, +20250805,990000,1007000,1007000,980000,1255,1241415000,00,0.00,N,2,11000, +20250804,979000,975000,1020000,966000,1341,1319598500,00,0.00,N,2,11000, +20250801,968000,1000000,1001000,958000,1921,1870586000,00,0.00,N,5,-37000, +20250731,1005000,1017000,1022000,1002000,1273,1284105000,00,0.00,N,5,-25000, +20250730,1030000,1016000,1043000,1012000,1220,1253160000,00,0.00,N,2,14000, +20250729,1016000,1028000,1028000,1006000,1085,1101793000,00,0.00,N,3,0, +20250728,1016000,1045000,1045000,1009000,3222,3286689000,00,0.00,N,5,-27000, +20250725,1043000,1060000,1063000,1043000,1025,1080767000,00,0.00,N,5,-15000, +20250724,1058000,1076000,1092000,1053000,1874,2000859000,00,0.00,N,5,-28000, +20250723,1086000,1097000,1097000,1058000,2693,2900849000,00,0.00,N,2,11000, +20250722,1075000,1085000,1111000,1061000,4418,4795169000,00,0.00,N,2,26000, +20250721,1049000,1101000,1105000,1035000,6872,7275943000,00,0.00,N,5,-106000, +20250718,1155000,1197000,1198000,1138000,29160,33686299000,00,0.00,N,5,-36000, +20250717,1191000,1216000,1216000,1165000,2803,3322847000,00,0.00,N,5,-16000, +20250716,1207000,1248000,1256000,1200000,2989,3671384000,00,0.00,N,5,-34000, +20250715,1241000,1219000,1272000,1216000,2750,3394006500,00,0.00,N,2,5000, 20250714,1236000,1201000,1250000,1155000,5242,6311734500,00,0.00,N,2,6000, 20250711,1230000,1270000,1292000,1226000,4731,5911149000,00,0.00,N,2,4000, 20250710,1226000,1145000,1259000,1135000,8054,9816143000,00,0.00,N,2,98000, diff --git a/003280/day/candle-day-250.csv b/003280/day/candle-day-250.csv index 30a8500578a9..5091817659c0 100644 --- a/003280/day/candle-day-250.csv +++ b/003280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1745,1718,1745,1716,959357,1666562177,00,0.00,N,2,20, +20250805,1725,1716,1745,1710,1057656,1823237888,00,0.00,N,2,14, +20250804,1711,1680,1729,1677,880237,1506062821,00,0.00,N,2,21, +20250801,1690,1764,1768,1687,2423789,4159443387,00,0.00,N,5,-74, +20250731,1764,1751,1825,1747,4635973,8289661570,00,0.00,N,2,22, +20250730,1742,1761,1782,1735,1351534,2365424895,00,0.00,N,5,-2, +20250729,1744,1754,1759,1736,1084420,1897149320,00,0.00,N,5,-9, +20250728,1753,1780,1827,1753,1355266,2391824507,00,0.00,N,5,-27, +20250725,1780,1767,1810,1757,1306145,2330958343,00,0.00,N,2,15, +20250724,1765,1793,1807,1765,1555653,2771146994,00,0.00,N,5,-26, +20250723,1791,1795,1817,1779,1487471,2669577283,00,0.00,N,5,-3, +20250722,1794,1824,1829,1782,1956801,3521888084,00,0.00,N,5,-31, +20250721,1825,1839,1840,1803,2128762,3868226824,00,0.00,N,5,-18, +20250718,1843,1836,1850,1820,1829478,3357011139,00,0.00,N,2,15, +20250717,1828,1842,1857,1813,1926002,3519570308,00,0.00,N,5,-14, +20250716,1842,1870,1871,1835,2229697,4109338713,00,0.00,N,5,-30, +20250715,1872,1867,1910,1822,7352164,13778331511,00,0.00,N,2,7, 20250714,1865,1867,1888,1844,3417726,6366747337,00,0.00,N,5,-1, 20250711,1866,1838,1891,1837,6269170,11734209763,00,0.00,N,2,29, 20250710,1837,1848,1856,1823,3211508,5893644789,00,0.00,N,5,-11, diff --git a/003300/day/candle-day-250.csv b/003300/day/candle-day-250.csv index fc0dc33403d8..86621e3cdba9 100644 --- a/003300/day/candle-day-250.csv +++ b/003300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19080,19080,19460,18920,10129,194335535,00,0.00,N,3,0, +20250805,19080,19370,19490,18990,13893,266771300,00,0.00,N,2,70, +20250804,19010,18300,19600,18160,33503,633621870,00,0.00,N,2,710, +20250801,18300,18730,18730,18000,25894,474241105,00,0.00,N,5,-430, +20250731,18730,18200,18780,18000,18030,334828130,00,0.00,N,2,530, +20250730,18200,17900,18830,17540,40021,739636070,00,0.00,N,2,660, +20250729,17540,17520,17830,17100,8045,139813410,00,0.00,N,2,140, +20250728,17400,18040,18050,17310,17140,302047830,00,0.00,N,5,-800, +20250725,18200,17950,18200,17950,6320,114480240,00,0.00,N,2,170, +20250724,18030,18200,18430,17950,11397,206208100,00,0.00,N,5,-170, +20250723,18200,18270,18510,18200,18313,335205475,00,0.00,N,5,-70, +20250722,18270,18540,18570,18260,19654,361905865,00,0.00,N,5,-270, +20250721,18540,18450,18560,18250,10257,188552540,00,0.00,N,2,150, +20250718,18390,19000,19120,18180,28067,518262680,00,0.00,N,5,-10, +20250717,18400,18630,18730,18300,12957,239402820,00,0.00,N,5,-400, +20250716,18800,19000,19080,18630,15835,297315525,00,0.00,N,5,-200, +20250715,19000,19400,19400,18730,14250,269857200,00,0.00,N,5,-400, 20250714,19400,18840,19410,18840,20779,397969770,00,0.00,N,2,560, 20250711,18840,19090,19350,18810,15923,301724735,00,0.00,N,5,-250, 20250710,19090,18300,19530,18300,38913,736513290,00,0.00,N,2,830, diff --git a/003310/day/candle-day-250.csv b/003310/day/candle-day-250.csv index 1a86b49a4045..1520e23925c8 100644 --- a/003310/day/candle-day-250.csv +++ b/003310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1727,1720,1772,1706,659096,1145604170,00,0.00,N,2,28, +20250805,1699,1701,1726,1695,174838,297762554,00,0.00,N,5,-1, +20250804,1700,1672,1728,1672,245069,418665858,00,0.00,N,2,17, +20250801,1683,1728,1728,1676,412100,695863745,00,0.00,N,5,-45, +20250731,1728,1719,1735,1707,240780,413568965,00,0.00,N,2,9, +20250730,1719,1728,1748,1714,279925,483467355,00,0.00,N,5,-20, +20250729,1739,1742,1753,1721,136318,236995784,00,0.00,N,5,-3, +20250728,1742,1758,1768,1719,360632,627465195,00,0.00,N,5,-15, +20250725,1757,1776,1776,1755,271164,478416405,00,0.00,N,5,-13, +20250724,1770,1800,1824,1767,466373,833655034,00,0.00,N,5,-30, +20250723,1800,1803,1808,1781,360820,646810915,00,0.00,N,5,-3, +20250722,1803,1805,1839,1785,423574,764888936,00,0.00,N,5,-17, +20250721,1820,1820,1835,1809,190941,347021102,00,0.00,N,3,0, +20250718,1820,1828,1828,1808,167385,303540459,00,0.00,N,5,-8, +20250717,1828,1810,1832,1799,269128,487840745,00,0.00,N,2,13, +20250716,1815,1825,1825,1802,253412,458824501,00,0.00,N,5,-10, +20250715,1825,1839,1841,1808,341012,619783205,00,0.00,N,5,-14, 20250714,1839,1860,1860,1829,354569,652438999,00,0.00,N,5,-14, 20250711,1853,1825,1859,1825,350301,646751890,00,0.00,N,2,17, 20250710,1836,1827,1837,1815,323028,591145457,00,0.00,N,2,16, diff --git a/003350/day/candle-day-250.csv b/003350/day/candle-day-250.csv index 4b3e1c082de7..16bb7f081f90 100644 --- a/003350/day/candle-day-250.csv +++ b/003350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,67500,66000,69600,65400,197695,13318218250,00,0.00,N,2,2300, +20250805,65200,66500,66500,63700,70060,4569892500,00,0.00,N,2,200, +20250804,65000,63200,65400,62500,86846,5616592000,00,0.00,N,2,2000, +20250801,63000,62400,63400,61200,74332,4632818800,00,0.00,N,5,-1000, +20250731,64000,61400,65500,61000,123561,7820779350,00,0.00,N,2,3100, +20250730,60900,61800,62300,60900,25866,1591661250,00,0.00,N,5,-1100, +20250729,62000,60600,62400,60200,42107,2582046200,00,0.00,N,2,900, +20250728,61100,61400,61700,59900,58974,3582559100,00,0.00,N,5,-1300, +20250725,62400,62900,63900,61600,45115,2826260400,00,0.00,N,2,600, +20250724,61800,64900,64900,60800,83992,5242260650,00,0.00,N,5,-3100, +20250723,64900,64000,65700,63100,139003,8935370300,00,0.00,N,2,3500, +20250722,61400,61600,62700,60100,68137,4174444700,00,0.00,N,2,900, +20250721,60500,59800,60600,59000,54971,3287831300,00,0.00,N,2,500, +20250718,60000,63400,63400,59100,135788,8171243400,00,0.00,N,5,-3700, +20250717,63700,64600,64700,62400,93350,5910132950,00,0.00,N,5,-900, +20250716,64600,66600,68700,64500,184917,12305456250,00,0.00,N,5,-100, +20250715,64700,66900,67000,64000,100427,6554590650,00,0.00,N,5,-1100, 20250714,65800,70100,71300,64200,527392,35757904350,00,0.00,N,5,-100, 20250711,65900,60600,66500,58500,392296,24816027500,00,0.00,N,2,6700, 20250710,59200,58500,59800,57900,66152,3895866400,00,0.00,N,2,200, diff --git a/003380/day/candle-day-250.csv b/003380/day/candle-day-250.csv index 5ccdf09f5536..1327914471f0 100644 --- a/003380/day/candle-day-250.csv +++ b/003380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9530,9390,9600,9320,210985,2003657290,00,0.00,N,2,140, +20250805,9390,9300,9490,9230,263714,2470763145,00,0.00,N,2,110, +20250804,9280,8950,9430,8910,462581,4297572200,00,0.00,N,2,350, +20250801,8930,9350,9380,8860,766385,6909283685,00,0.00,N,5,-440, +20250731,9370,9290,9410,9270,231640,2164523675,00,0.00,N,2,80, +20250730,9290,9500,9500,9200,330104,3083356660,00,0.00,N,5,-250, +20250729,9540,9510,9620,9440,243990,2327368135,00,0.00,N,2,40, +20250728,9500,9890,9900,9450,543829,5192222520,00,0.00,N,5,-370, +20250725,9870,9620,9980,9600,479519,4701494045,00,0.00,N,2,200, +20250724,9670,9950,10140,9660,483028,4748602560,00,0.00,N,5,-280, +20250723,9950,10220,10270,9690,493158,4902837850,00,0.00,N,5,-280, +20250722,10230,10210,10460,10150,594611,6117790135,00,0.00,N,2,20, +20250721,10210,10490,10540,10070,442886,4539865195,00,0.00,N,5,-220, +20250718,10430,10310,10450,10080,567738,5858194055,00,0.00,N,2,110, +20250717,10320,10090,10410,10050,527072,5390337515,00,0.00,N,2,150, +20250716,10170,10350,10430,10000,538971,5533963785,00,0.00,N,5,-180, +20250715,10350,10540,10540,10290,553630,5742312815,00,0.00,N,5,-40, 20250714,10390,9950,10470,9910,820476,8434041830,00,0.00,N,2,490, 20250711,9900,10200,10250,9890,462253,4623726635,00,0.00,N,5,-320, 20250710,10220,10240,10310,10000,578898,5894654405,00,0.00,N,5,-90, diff --git a/003460/day/candle-day-250.csv b/003460/day/candle-day-250.csv index 45d7684fc97b..645b24795dbe 100644 --- a/003460/day/candle-day-250.csv +++ b/003460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2810,2790,2810,2770,25484,71092860,00,0.00,N,2,10, +20250805,2800,2760,2820,2755,29934,83187800,00,0.00,N,2,45, +20250804,2755,2680,2755,2680,44055,120482128,00,0.00,N,2,50, +20250801,2705,2775,2785,2690,148114,402074175,00,0.00,N,5,-85, +20250731,2790,2800,2825,2780,46794,130778410,00,0.00,N,5,-5, +20250730,2795,2850,2850,2770,90473,253160110,00,0.00,N,5,-20, +20250729,2815,2870,2870,2770,70247,196566795,00,0.00,N,2,15, +20250728,2800,2880,2880,2765,112117,314590245,00,0.00,N,5,-80, +20250725,2880,2870,2900,2860,79119,227852071,00,0.00,N,3,0, +20250724,2880,2960,2980,2860,80268,233063282,00,0.00,N,5,-80, +20250723,2960,3060,3060,2920,67177,197752525,00,0.00,N,5,-30, +20250722,2990,3005,3050,2965,73629,220371320,00,0.00,N,5,-10, +20250721,3000,3055,3055,2980,69830,209404434,00,0.00,N,5,-70, +20250718,3070,3120,3120,2990,101672,307971710,00,0.00,N,5,-30, +20250717,3100,3155,3155,3010,130960,400218211,00,0.00,N,5,-30, +20250716,3130,3215,3260,3120,230649,729415809,00,0.00,N,5,-130, +20250715,3260,3340,3360,3215,189995,617788638,00,0.00,N,5,-70, 20250714,3330,3325,3345,3230,233619,766619396,00,0.00,N,5,-20, 20250711,3350,3180,3435,3175,807477,2672913617,00,0.00,N,2,175, 20250710,3175,3165,3270,3050,615248,1943819527,00,0.00,N,2,10, diff --git a/003470/day/candle-day-250.csv b/003470/day/candle-day-250.csv index d2e5b82d8a39..e2155298deca 100644 --- a/003470/day/candle-day-250.csv +++ b/003470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3645,3580,3645,3560,263901,955311680,00,0.00,N,2,50, +20250805,3595,3595,3645,3565,334805,1207375956,00,0.00,N,2,40, +20250804,3555,3445,3580,3445,401371,1408971150,00,0.00,N,2,120, +20250801,3435,3665,3665,3435,1021656,3575165517,00,0.00,N,5,-280, +20250731,3715,3715,3755,3660,632278,2344192513,00,0.00,N,2,40, +20250730,3675,3680,3720,3620,417087,1520225120,00,0.00,N,5,-5, +20250729,3680,3655,3705,3610,465070,1700114949,00,0.00,N,2,25, +20250728,3655,3855,3860,3645,836652,3090223439,00,0.00,N,5,-185, +20250725,3840,3795,3895,3795,560272,2160485780,00,0.00,N,2,30, +20250724,3810,3915,3960,3780,795861,3066527883,00,0.00,N,5,-85, +20250723,3895,3975,3990,3800,1190959,4606523561,00,0.00,N,5,-60, +20250722,3955,4070,4100,3925,799633,3185817823,00,0.00,N,5,-70, +20250721,4025,4045,4100,3995,585932,2362547700,00,0.00,N,5,-30, +20250718,4055,4190,4190,4005,894964,3633230018,00,0.00,N,5,-135, +20250717,4190,4335,4340,4145,1180884,4950043315,00,0.00,N,5,-130, +20250716,4320,4470,4470,4290,1247635,5436292603,00,0.00,N,5,-170, +20250715,4490,4605,4605,4330,1166007,5163971841,00,0.00,N,5,-50, 20250714,4540,4385,4555,4325,1606403,7150052905,00,0.00,N,2,160, 20250711,4380,4370,4460,4315,1292126,5659442403,00,0.00,N,2,40, 20250710,4340,4265,4450,4170,1664736,7220648073,00,0.00,N,2,110, diff --git a/003480/day/candle-day-250.csv b/003480/day/candle-day-250.csv index f88bb13661c7..afff116ee9b1 100644 --- a/003480/day/candle-day-250.csv +++ b/003480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5030,4940,5100,4900,128258,644177795,00,0.00,N,2,90, +20250805,4940,4940,5020,4920,72102,357530880,00,0.00,N,3,0, +20250804,4940,4740,5120,4675,94933,466466045,00,0.00,N,2,205, +20250801,4735,4990,4990,4690,134986,644523133,00,0.00,N,5,-255, +20250731,4990,5010,5020,4885,73481,362357705,00,0.00,N,5,-10, +20250730,5000,5040,5090,4945,123667,616972497,00,0.00,N,5,-40, +20250729,5040,5150,5170,5040,68732,349439860,00,0.00,N,5,-130, +20250728,5170,5420,5600,5100,133180,699817025,00,0.00,N,5,-170, +20250725,5340,5320,5410,5260,93088,496335270,00,0.00,N,2,60, +20250724,5280,5400,5400,5220,124605,657424370,00,0.00,N,5,-120, +20250723,5400,5510,5600,5300,158464,854692060,00,0.00,N,5,-160, +20250722,5560,5720,5760,5510,75083,421216520,00,0.00,N,5,-200, +20250721,5760,5670,5810,5500,103050,580890325,00,0.00,N,2,140, +20250718,5620,5850,5850,5570,118205,670031780,00,0.00,N,5,-230, +20250717,5850,5870,5900,5770,69162,403002160,00,0.00,N,5,-20, +20250716,5870,6110,6110,5850,116659,693405140,00,0.00,N,5,-230, +20250715,6100,6330,6330,6060,142630,877627180,00,0.00,N,5,-180, 20250714,6280,6300,6550,6060,313273,1973327440,00,0.00,N,2,50, 20250711,6230,5730,6300,5630,471637,2847181265,00,0.00,N,2,580, 20250710,5650,5610,5660,5500,144632,809454300,00,0.00,N,2,100, diff --git a/003490/day/candle-day-250.csv b/003490/day/candle-day-250.csv index 8ae8f2d783b6..08449cb1fd66 100644 --- a/003490/day/candle-day-250.csv +++ b/003490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23800,23400,24000,23400,1201459,28504065550,00,0.00,N,2,550, +20250805,23250,23500,23600,23150,944820,22011689500,00,0.00,N,2,150, +20250804,23100,23000,23350,22950,658970,15243909250,00,0.00,N,5,-150, +20250801,23250,23500,23700,23200,1124587,26319749750,00,0.00,N,5,-450, +20250731,23700,24100,24200,23650,1179980,28151445675,00,0.00,N,5,-300, +20250730,24000,23850,24200,23800,1149138,27605489550,00,0.00,N,2,150, +20250729,23850,23950,24000,23600,1260199,29990926800,00,0.00,N,5,-200, +20250728,24050,24450,24700,23850,1497540,36082232375,00,0.00,N,5,-300, +20250725,24350,24550,24650,24200,1003136,24442493875,00,0.00,N,5,-250, +20250724,24600,25450,25450,24550,1763948,43946271025,00,0.00,N,5,-650, +20250723,25250,25400,25700,24850,1343344,33885830850,00,0.00,N,2,150, +20250722,25100,25400,25600,24800,1626748,40892224600,00,0.00,N,5,-300, +20250721,25400,25800,25900,25300,1765303,44919056350,00,0.00,N,5,-550, +20250718,25950,26300,26400,25500,1478874,38200052850,00,0.00,N,5,-250, +20250717,26200,25950,26300,25550,2024853,52685140925,00,0.00,N,2,400, +20250716,25800,26500,26550,25800,1773996,46278633550,00,0.00,N,5,-400, +20250715,26200,26050,26500,25700,2873619,75383207375,00,0.00,N,5,-50, 20250714,26250,24650,26750,24600,7255368,189869175350,00,0.00,N,2,1400, 20250711,24850,25300,25350,24650,2990016,74639273100,00,0.00,N,2,400, 20250710,24450,23900,24800,23800,3094954,75519807350,00,0.00,N,2,600, diff --git a/003520/day/candle-day-250.csv b/003520/day/candle-day-250.csv index 48b9c3d161b3..c0f5c9bc0657 100644 --- a/003520/day/candle-day-250.csv +++ b/003520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2140,2120,2150,2115,63916,136519384,00,0.00,N,2,10, +20250805,2130,2140,2165,2125,120236,257366557,00,0.00,N,2,5, +20250804,2125,2125,2155,2090,171044,363150591,00,0.00,N,3,0, +20250801,2125,2150,2150,2070,499388,1043977311,00,0.00,N,5,-20, +20250731,2145,2140,2145,2125,169406,361542638,00,0.00,N,2,5, +20250730,2140,2145,2170,2130,133622,286334173,00,0.00,N,3,0, +20250729,2140,2145,2150,2120,179255,382526617,00,0.00,N,5,-5, +20250728,2145,2190,2195,2145,277607,598641582,00,0.00,N,5,-40, +20250725,2185,2200,2210,2170,145058,316556041,00,0.00,N,5,-15, +20250724,2200,2260,2260,2190,393836,870016633,00,0.00,N,5,-35, +20250723,2235,2240,2265,2210,210796,469079669,00,0.00,N,5,-5, +20250722,2240,2305,2315,2235,328772,744232956,00,0.00,N,5,-55, +20250721,2295,2270,2300,2255,247417,562794846,00,0.00,N,2,15, +20250718,2280,2305,2330,2270,241467,553662539,00,0.00,N,5,-25, +20250717,2305,2260,2335,2225,666153,1531990755,00,0.00,N,2,75, +20250716,2230,2310,2315,2220,496067,1113213127,00,0.00,N,5,-70, +20250715,2300,2270,2305,2250,289739,661824542,00,0.00,N,2,30, 20250714,2270,2270,2310,2245,380821,862037143,00,0.00,N,3,0, 20250711,2270,2280,2305,2240,265351,601733898,00,0.00,N,5,-10, 20250710,2280,2255,2310,2220,469374,1066961742,00,0.00,N,2,50, diff --git a/003530/day/candle-day-250.csv b/003530/day/candle-day-250.csv index 8caafb52f4fc..08b82d6f41a5 100644 --- a/003530/day/candle-day-250.csv +++ b/003530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5680,5590,5710,5520,625746,3509307680,00,0.00,N,2,40, +20250805,5640,5620,5750,5570,1176823,6648309680,00,0.00,N,2,40, +20250804,5600,5420,5610,5410,1179615,6540275840,00,0.00,N,2,170, +20250801,5430,5730,5730,5410,2405231,13272599845,00,0.00,N,5,-430, +20250731,5860,5830,5970,5770,1105280,6484617110,00,0.00,N,2,70, +20250730,5790,6000,6010,5770,1498595,8721128245,00,0.00,N,5,-150, +20250729,5940,6000,6020,5860,1146635,6792993945,00,0.00,N,5,-80, +20250728,6020,6220,6230,5980,1471681,8898013340,00,0.00,N,5,-160, +20250725,6180,6110,6390,6100,1166262,7238248325,00,0.00,N,2,20, +20250724,6160,6260,6330,6050,1478015,9095124835,00,0.00,N,5,-70, +20250723,6230,6410,6410,6180,1199102,7491269890,00,0.00,N,5,-150, +20250722,6380,6500,6570,6310,1338217,8566593035,00,0.00,N,5,-70, +20250721,6450,6470,6600,6400,1802370,11658325305,00,0.00,N,5,-130, +20250718,6580,6650,6670,6470,1458539,9543173480,00,0.00,N,3,0, +20250717,6580,6720,6750,6500,1815532,11964773910,00,0.00,N,5,-40, +20250716,6620,6840,6870,6570,3048180,20404444560,00,0.00,N,5,-380, +20250715,7000,7110,7160,6920,2432196,17044482160,00,0.00,N,5,-180, 20250714,7180,7260,7270,6880,3836811,27200074570,00,0.00,N,5,-80, 20250711,7260,7340,7490,7090,6027831,43840853195,00,0.00,N,2,190, 20250710,7070,7190,7230,6940,4882036,34624905420,00,0.00,N,2,90, diff --git a/003540/day/candle-day-250.csv b/003540/day/candle-day-250.csv index 626bba38b9bf..f7ef76734410 100644 --- a/003540/day/candle-day-250.csv +++ b/003540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24850,24650,24900,24425,84920,2094972100,00,0.00,N,2,200, +20250805,24650,24400,24800,24300,196999,4847472700,00,0.00,N,2,550, +20250804,24100,23800,24100,23600,134348,3207841450,00,0.00,N,2,450, +20250801,23650,25350,25350,23450,403715,9743193550,00,0.00,N,5,-1900, +20250731,25550,25700,26000,25350,284684,7287921700,00,0.00,N,2,100, +20250730,25450,26050,26150,25300,133411,3400340400,00,0.00,N,5,-150, +20250729,25600,25300,25800,25250,152461,3894878575,00,0.00,N,2,50, +20250728,25550,27150,27150,25350,393041,10127863950,00,0.00,N,5,-1600, +20250725,27150,27150,27950,27050,154925,4235372250,00,0.00,N,5,-100, +20250724,27250,27900,28300,27100,224755,6186322025,00,0.00,N,5,-300, +20250723,27550,28250,28450,27300,272424,7516425675,00,0.00,N,5,-950, +20250722,28500,29000,29300,27950,388723,11035349200,00,0.00,N,2,350, +20250721,28150,28000,28450,27750,223312,6271866225,00,0.00,N,5,-300, +20250718,28450,29500,29500,28200,339801,9683889400,00,0.00,N,5,-1050, +20250717,29500,30000,30050,28550,303069,8890571300,00,0.00,N,5,-300, +20250716,29800,30350,30500,29600,469978,14092467950,00,0.00,N,5,-1400, +20250715,31200,31700,31850,30650,431742,13504013900,00,0.00,N,5,-450, 20250714,31650,31000,31950,30200,522577,16303340975,00,0.00,N,2,400, 20250711,31250,30200,31500,29900,817219,25286968050,00,0.00,N,2,1300, 20250710,29950,29950,30950,29350,693327,20938846700,00,0.00,N,5,-250, diff --git a/003550/day/candle-day-250.csv b/003550/day/candle-day-250.csv index 024e5198f1f7..34d1c075772d 100644 --- a/003550/day/candle-day-250.csv +++ b/003550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,77600,77100,78700,77100,128216,9989883100,00,0.00,N,2,100, +20250805,77500,77000,78200,76900,259367,20101464950,00,0.00,N,2,800, +20250804,76700,75300,77300,75200,269175,20587069030,00,0.00,N,2,1600, +20250801,75100,78200,78300,75100,277439,21101436700,00,0.00,N,5,-4100, +20250731,79200,79200,80000,78800,223648,17732750050,00,0.00,N,2,100, +20250730,79100,78700,79800,78700,200350,15891528300,00,0.00,N,5,-300, +20250729,79400,77900,79500,77500,175781,13883512350,00,0.00,N,2,800, +20250728,78600,79100,79700,77800,169384,13281004750,00,0.00,N,5,-800, +20250725,79400,78500,80100,78400,167876,13318117350,00,0.00,N,2,200, +20250724,79200,80100,81000,79200,229345,18285922250,00,0.00,N,5,-900, +20250723,80100,80800,81600,79200,285199,22856189600,00,0.00,N,2,200, +20250722,79900,80000,80600,79600,228425,18286285050,00,0.00,N,5,-200, +20250721,80100,80700,81000,79700,243185,19478316500,00,0.00,N,5,-600, +20250718,80700,81700,82300,80100,216680,17492195150,00,0.00,N,5,-1400, +20250717,82100,83500,83500,81000,201653,16510187500,00,0.00,N,5,-600, +20250716,82700,81500,84500,81400,339395,28226714600,00,0.00,N,2,400, +20250715,82300,82000,82800,81400,294680,24200742000,00,0.00,N,5,-500, 20250714,82800,81700,84400,81600,284775,23631929400,00,0.00,N,2,300, 20250711,82500,83400,84200,82400,199411,16547931450,00,0.00,N,5,-1500, 20250710,84000,82600,84300,81800,628147,52597180792,00,0.00,N,2,1800, diff --git a/003560/day/candle-day-250.csv b/003560/day/candle-day-250.csv index 09f7b7514142..06ba111576e1 100644 --- a/003560/day/candle-day-250.csv +++ b/003560/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, -20250711,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250710,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250709,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250708,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250707,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250704,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250703,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250702,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250701,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250630,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250627,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250626,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250625,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, -20250624,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250806,10760,10760,10760,10760,0,0,00,0.00,Y,3,0, +20250805,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250804,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250801,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250731,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250730,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250729,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250728,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250725,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250724,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250723,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250722,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250721,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250718,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250717,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250716,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250715,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250714,10760,10760,10760,10760,0,0,00,0.00,Y,0,0, +20250711,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250710,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250709,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250708,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250707,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250704,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250703,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250702,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250701,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250630,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250627,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250626,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250625,10760,10760,10760,10760,0,0,00,0.00,N,0,0, +20250624,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250623,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250620,10760,10760,10760,10760,0,0,00,0.00,N,0,0, 20250619,10760,10760,10760,10760,0,0,00,0.00,N,0,0, diff --git a/003570/day/candle-day-250.csv b/003570/day/candle-day-250.csv index d081e689fa65..abfb02a608de 100644 --- a/003570/day/candle-day-250.csv +++ b/003570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,59400,58800,60000,58200,725920,39378370100,00,0.00,N,2,700, +20250805,58700,56100,59200,55900,113499,6561313700,00,0.00,N,2,2900, +20250804,55800,56100,56400,54200,121199,6685383950,00,0.00,N,5,-1300, +20250801,57100,58600,58700,53200,140034,7848473400,00,0.00,N,5,-1500, +20250731,58600,55800,59500,55800,155601,9046608350,00,0.00,N,2,2800, +20250730,55800,55000,56500,54000,69471,3849460700,00,0.00,N,2,1400, +20250729,54400,51100,55200,50900,105174,5663982750,00,0.00,N,2,3200, +20250728,51200,52900,52900,51000,62793,3226738450,00,0.00,N,5,-1100, +20250725,52300,53100,53200,51600,62770,3274199950,00,0.00,N,5,-700, +20250724,53000,53000,55600,51900,239494,12913602100,00,0.00,N,2,2200, +20250723,50800,51200,51300,50200,44687,2266897900,00,0.00,N,5,-800, +20250722,51600,52400,52400,50500,92146,4717689550,00,0.00,N,5,-500, +20250721,52100,52400,53000,51600,58099,3033263450,00,0.00,N,3,0, +20250718,52100,54400,54400,51300,86544,4504665800,00,0.00,N,5,-2200, +20250717,54300,54300,55200,53500,64836,3539483900,00,0.00,N,5,-200, +20250716,54500,54400,54900,52900,63730,3445476200,00,0.00,N,2,100, +20250715,54400,54400,54800,52300,73005,3921709000,00,0.00,N,2,800, 20250714,53600,54000,54800,53000,66928,3621703000,00,0.00,N,5,-500, 20250711,54100,55100,55100,53100,69759,3784916950,00,0.00,N,5,-1400, 20250710,55500,53500,56000,53200,125872,6945884450,00,0.00,N,2,2200, diff --git a/003580/day/candle-day-250.csv b/003580/day/candle-day-250.csv index af4c6a4cef8c..38cc0d7b6030 100644 --- a/003580/day/candle-day-250.csv +++ b/003580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2390,2420,2445,2375,83647,200675127,00,0.00,N,5,-30, +20250805,2420,2445,2485,2420,68878,168726660,00,0.00,N,5,-25, +20250804,2445,2380,2475,2375,74863,182350785,00,0.00,N,2,55, +20250801,2390,2510,2510,2380,152010,368238923,00,0.00,N,5,-120, +20250731,2510,2490,2530,2460,65700,163104547,00,0.00,N,2,25, +20250730,2485,2545,2570,2430,214747,533415746,00,0.00,N,5,-65, +20250729,2550,2580,2585,2530,79650,203125410,00,0.00,N,5,-30, +20250728,2580,2600,2675,2570,67389,174754151,00,0.00,N,5,-25, +20250725,2605,2620,2650,2590,51738,135490024,00,0.00,N,5,-15, +20250724,2620,2675,2675,2580,122531,320263977,00,0.00,N,5,-35, +20250723,2655,2690,2710,2655,73401,196291920,00,0.00,N,5,-30, +20250722,2685,2690,2765,2655,85562,230873278,00,0.00,N,5,-40, +20250721,2725,2800,2865,2670,141812,390589947,00,0.00,N,5,-85, +20250718,2810,2875,2945,2805,121286,344129752,00,0.00,N,5,-60, +20250717,2870,2690,2950,2690,418808,1198305740,00,0.00,N,2,180, +20250716,2690,2740,2825,2670,101015,274724152,00,0.00,N,5,-50, +20250715,2740,2745,2760,2725,40903,112069022,00,0.00,N,5,-10, 20250714,2750,2770,2850,2725,146851,408132127,00,0.00,N,5,-5, 20250711,2755,2820,2845,2750,239662,669750608,00,0.00,N,2,65, 20250710,2690,2605,2720,2605,95560,254190970,00,0.00,N,2,85, diff --git a/003610/day/candle-day-250.csv b/003610/day/candle-day-250.csv index 99016dc7fa1b..c8186742eaac 100644 --- a/003610/day/candle-day-250.csv +++ b/003610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4315,4320,4335,4280,23735,102149025,00,0.00,N,3,0, +20250805,4315,4290,4350,4280,37674,162152670,00,0.00,N,2,25, +20250804,4290,4410,4415,4250,161858,696421255,00,0.00,N,5,-120, +20250801,4410,4450,4450,4345,75276,329916100,00,0.00,N,5,-40, +20250731,4450,4380,4455,4355,39872,176326305,00,0.00,N,2,60, +20250730,4390,4365,4445,4365,29499,129769975,00,0.00,N,2,5, +20250729,4385,4345,4415,4345,42756,187818455,00,0.00,N,5,-5, +20250728,4390,4375,4720,4315,198705,878531145,00,0.00,N,5,-5, +20250725,4395,4370,4430,4340,75039,327478470,00,0.00,N,2,25, +20250724,4370,4435,4475,4330,99160,433232845,00,0.00,N,5,-10, +20250723,4380,4365,4480,4355,123434,542426970,00,0.00,N,2,15, +20250722,4365,4550,4550,4320,84300,369346405,00,0.00,N,5,-60, +20250721,4425,4515,4530,4420,61860,276044120,00,0.00,N,5,-90, +20250718,4515,4460,4535,4430,70758,318268730,00,0.00,N,2,75, +20250717,4440,4515,4515,4425,77750,346105545,00,0.00,N,5,-75, +20250716,4515,4550,4550,4430,18635,83340430,00,0.00,N,2,15, +20250715,4500,4515,4525,4450,16838,75571860,00,0.00,N,5,-5, 20250714,4505,4500,4580,4455,33766,152477000,00,0.00,N,2,25, 20250711,4480,4545,4545,4450,9243,41258699,00,0.00,N,2,20, 20250710,4460,4485,4490,4390,53785,238646435,00,0.00,N,5,-25, diff --git a/003620/day/candle-day-250.csv b/003620/day/candle-day-250.csv index 89d1234f52f1..a650878c5f57 100644 --- a/003620/day/candle-day-250.csv +++ b/003620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3370,3330,3390,3315,197652,661583940,00,0.00,N,2,40, +20250805,3330,3365,3395,3330,198903,668156759,00,0.00,N,5,-10, +20250804,3340,3350,3400,3335,239307,803875213,00,0.00,N,5,-25, +20250801,3365,3460,3520,3360,433577,1468921931,00,0.00,N,5,-165, +20250731,3530,3600,3635,3490,310611,1095317814,00,0.00,N,5,-60, +20250730,3590,3505,3630,3505,198731,708957562,00,0.00,N,2,55, +20250729,3535,3550,3587,3515,149404,530644396,00,0.00,N,5,-45, +20250728,3580,3675,3675,3560,184258,660297941,00,0.00,N,5,-40, +20250725,3620,3605,3790,3550,193616,703496295,00,0.00,N,2,15, +20250724,3605,3690,3715,3545,199844,726861705,00,0.00,N,5,-40, +20250723,3645,3675,3725,3630,218408,804417027,00,0.00,N,2,55, +20250722,3590,3655,3715,3585,193592,703416443,00,0.00,N,5,-105, +20250721,3695,3745,3780,3675,215568,797822588,00,0.00,N,5,-70, +20250718,3765,3705,3765,3690,129165,480871885,00,0.00,N,2,35, +20250717,3730,3785,3800,3670,156916,581825210,00,0.00,N,5,-35, +20250716,3765,3800,3820,3750,152017,573671075,00,0.00,N,5,-35, +20250715,3800,3765,3840,3750,231976,881930036,00,0.00,N,2,20, 20250714,3780,3750,3790,3725,162047,610056059,00,0.00,N,2,35, 20250711,3745,3710,3775,3682,161745,605561246,00,0.00,N,2,40, 20250710,3705,3680,3790,3665,285824,1066050576,00,0.00,N,2,70, diff --git a/003650/day/candle-day-250.csv b/003650/day/candle-day-250.csv index 787cdcded053..2671468609b0 100644 --- a/003650/day/candle-day-250.csv +++ b/003650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,112100,111000,112900,111000,154,17255800,00,0.00,N,2,400, +20250805,111700,111800,113800,110100,473,52757000,00,0.00,N,5,-100, +20250804,111800,110000,112900,109100,410,45530900,00,0.00,N,2,300, +20250801,111500,114500,114800,110300,882,98193700,00,0.00,N,5,-3000, +20250731,114500,116500,116600,113100,474,54011400,00,0.00,N,5,-2200, +20250730,116700,113900,116800,112600,539,61800200,00,0.00,N,2,2800, +20250729,113900,113400,113900,110200,884,99225100,00,0.00,N,2,500, +20250728,113400,115000,115000,111600,1253,141441300,00,0.00,N,5,-2000, +20250725,115400,114800,117500,114800,311,35967000,00,0.00,N,5,-800, +20250724,116200,116600,116600,114800,1070,123427800,00,0.00,N,5,-400, +20250723,116600,117000,118000,115000,540,62745850,00,0.00,N,5,-1300, +20250722,117900,118300,118700,116700,784,92311800,00,0.00,N,5,-400, +20250721,118300,115800,118300,114200,686,79969900,00,0.00,N,2,2500, +20250718,115800,115300,116900,114200,561,64505300,00,0.00,N,2,500, +20250717,115300,119100,119100,110100,1935,221790050,00,0.00,N,5,-3800, +20250716,119100,117000,119100,115100,1937,226870300,00,0.00,N,2,3500, +20250715,115600,114700,115900,114000,2800,322741300,00,0.00,N,2,1600, 20250714,114000,112600,114100,112100,1592,180063100,00,0.00,N,2,1200, 20250711,112800,114100,114100,112700,2840,321476900,00,0.00,N,5,-1100, 20250710,113900,114000,114700,112900,603,68370900,00,0.00,N,3,0, diff --git a/003670/day/candle-day-250.csv b/003670/day/candle-day-250.csv index cfc341be4c07..af134385c142 100644 --- a/003670/day/candle-day-250.csv +++ b/003670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,150900,145300,153500,144600,688479,103551372400,00,0.00,N,2,2500, +20250805,148400,137900,149700,137600,594178,86810555200,00,0.00,N,2,11700, +20250804,136700,138200,139600,135600,147618,20217641600,00,0.00,N,5,-400, +20250801,137100,140600,142900,136600,228058,31674177650,00,0.00,N,5,-5400, +20250731,142500,153000,153000,141300,448284,65658780500,00,0.00,N,5,-5100, +20250730,147600,146400,148900,144600,261323,38424509350,00,0.00,N,2,1900, +20250729,145700,148300,148300,144100,235963,34516432200,00,0.00,N,5,-4100, +20250728,149800,149100,155500,146000,384984,58237146500,00,0.00,N,2,1200, +20250725,148600,151700,151800,146200,313785,46622816000,00,0.00,N,5,-1600, +20250724,150200,149900,154000,148300,407200,61661279150,00,0.00,N,5,-700, +20250723,150900,153000,154700,148000,443783,67309662100,00,0.00,N,2,1100, +20250722,149800,161800,161800,148000,654206,101472911500,00,0.00,N,5,-6600, +20250721,156400,153000,158500,152300,652502,101336116500,00,0.00,N,5,-500, +20250718,156900,137800,163300,137700,4255832,656185056200,00,0.00,N,2,25700, +20250717,131200,134100,136400,130200,217169,28641259550,00,0.00,N,5,-1300, +20250716,132500,135700,137100,132500,145767,19514937900,00,0.00,N,5,-3200, +20250715,135700,137500,137600,134800,219381,29829532300,00,0.00,N,5,-1900, 20250714,137600,142000,142200,135300,351165,48316562450,00,0.00,N,5,-1400, 20250711,139000,128900,140600,128800,980908,133801562450,00,0.00,N,2,9500, 20250710,129500,124000,129500,123200,467152,59436669200,00,0.00,N,2,6300, diff --git a/003680/day/candle-day-250.csv b/003680/day/candle-day-250.csv index 8a61e1824f83..513fe89c3e68 100644 --- a/003680/day/candle-day-250.csv +++ b/003680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5380,5550,5590,5300,255095,1382617320,00,0.00,N,5,-140, +20250805,5520,5640,5700,5480,267830,1486844730,00,0.00,N,2,60, +20250804,5460,5370,5700,5370,832328,4608422425,00,0.00,N,2,10, +20250801,5450,5130,6200,5050,4605760,26503952965,00,0.00,N,2,330, +20250731,5120,5130,5180,5070,13579,69457510,00,0.00,N,2,20, +20250730,5100,5050,5190,5030,11715,59874780,00,0.00,N,2,20, +20250729,5080,5080,5090,5000,37708,190465430,00,0.00,N,3,0, +20250728,5080,5100,5120,5060,15306,77692790,00,0.00,N,5,-30, +20250725,5110,5120,5130,5060,9727,49686410,00,0.00,N,5,-10, +20250724,5120,5150,5170,5090,19446,99742875,00,0.00,N,2,20, +20250723,5100,5070,5140,5060,25598,130776770,00,0.00,N,2,30, +20250722,5070,5080,5120,5050,16146,81920340,00,0.00,N,5,-10, +20250721,5080,5080,5150,5070,11575,59021820,00,0.00,N,3,0, +20250718,5080,5100,5130,5060,11960,60811230,00,0.00,N,5,-20, +20250717,5100,5110,5110,5050,13894,70544920,00,0.00,N,2,30, +20250716,5070,5120,5130,5070,16239,82792070,00,0.00,N,5,-50, +20250715,5120,5130,5150,5030,30016,152221240,00,0.00,N,3,0, 20250714,5120,5130,5140,5080,13349,68154130,00,0.00,N,2,20, 20250711,5100,5090,5170,5030,40639,206712940,00,0.00,N,2,20, 20250710,5080,5090,5120,5060,28923,147165640,00,0.00,N,2,20, diff --git a/003690/day/candle-day-250.csv b/003690/day/candle-day-250.csv index 0f49a568d217..96e18f0811ed 100644 --- a/003690/day/candle-day-250.csv +++ b/003690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10620,10700,10710,10550,209110,2218650805,00,0.00,N,3,0, +20250805,10620,10460,10710,10460,426660,4530678715,00,0.00,N,2,120, +20250804,10500,10290,10550,10280,249080,2589536440,00,0.00,N,2,210, +20250801,10290,10600,10650,10280,487929,5073654385,00,0.00,N,5,-370, +20250731,10660,10680,10730,10570,131166,1401165750,00,0.00,N,2,60, +20250730,10600,10600,10670,10470,282391,2992717185,00,0.00,N,5,-80, +20250729,10680,10700,10700,10440,284832,3019106320,00,0.00,N,2,190, +20250728,10490,11090,11090,10360,430431,4519386310,00,0.00,N,5,-540, +20250725,11030,11080,11080,10940,152355,1680438890,00,0.00,N,2,50, +20250724,10980,11010,11230,10980,328429,3638383175,00,0.00,N,5,-30, +20250723,11010,11140,11220,10910,277517,3053378335,00,0.00,N,5,-130, +20250722,11140,11040,11290,11030,623837,6973663350,00,0.00,N,2,110, +20250721,11030,10900,11080,10890,338220,3726796710,00,0.00,N,2,40, +20250718,10990,11400,11430,10840,327394,3598434865,00,0.00,N,5,-340, +20250717,11330,11320,11340,11110,445470,4999050835,00,0.00,N,2,70, +20250716,11260,11550,11560,11120,516766,5868015475,00,0.00,N,5,-280, +20250715,11540,11660,11690,11410,457537,5260221610,00,0.00,N,5,-60, 20250714,11600,11180,11600,11180,896006,10276741530,00,0.00,N,2,450, 20250711,11150,11340,11380,10980,392670,4382305400,00,0.00,N,5,-190, 20250710,11340,11200,11440,11100,517590,5851039200,00,0.00,N,2,60, diff --git a/003720/day/candle-day-250.csv b/003720/day/candle-day-250.csv index 0de6e5020929..59cfaa1ede96 100644 --- a/003720/day/candle-day-250.csv +++ b/003720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4350,4370,4400,4145,173014,747448744,00,0.00,N,5,-25, +20250805,4375,4390,4560,4330,646516,2869053779,00,0.00,N,2,10, +20250804,4365,4040,4415,4015,555569,2378437398,00,0.00,N,2,295, +20250801,4070,4150,4160,4000,197314,806952480,00,0.00,N,5,-80, +20250731,4150,4105,4335,4105,517089,2183750861,00,0.00,N,2,70, +20250730,4080,4095,4140,4040,130531,534024684,00,0.00,N,3,0, +20250729,4080,4180,4180,4050,192183,789804680,00,0.00,N,5,-95, +20250728,4175,3925,4190,3920,701443,2884584540,00,0.00,N,2,260, +20250725,3915,3905,3970,3885,91764,360243350,00,0.00,N,5,-15, +20250724,3930,3955,3965,3875,90557,353485575,00,0.00,N,5,-5, +20250723,3935,3900,3945,3850,97530,380673555,00,0.00,N,2,70, +20250722,3865,3975,3975,3835,112001,435170617,00,0.00,N,5,-85, +20250721,3950,3880,3975,3880,121911,481153090,00,0.00,N,2,40, +20250718,3910,3940,3940,3835,101231,394260295,00,0.00,N,2,15, +20250717,3895,3855,3955,3850,139005,543547538,00,0.00,N,2,20, +20250716,3875,3890,3905,3815,69663,269134964,00,0.00,N,3,0, +20250715,3875,3875,3890,3835,118380,455928589,00,0.00,N,5,-10, 20250714,3885,3885,3925,3865,90727,352557430,00,0.00,N,3,0, 20250711,3885,3950,4005,3885,226682,895042697,00,0.00,N,2,25, 20250710,3860,3800,3880,3780,146945,566095240,00,0.00,N,2,70, diff --git a/003780/day/candle-day-250.csv b/003780/day/candle-day-250.csv index 46958a8d7702..655a2def4716 100644 --- a/003780/day/candle-day-250.csv +++ b/003780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5700,5740,5760,5700,24398,139842890,00,0.00,N,5,-40, +20250805,5740,5710,5780,5700,48209,276090755,00,0.00,N,2,20, +20250804,5720,5680,5800,5630,71258,409593905,00,0.00,N,2,40, +20250801,5680,5740,5750,5630,133164,757537740,00,0.00,N,5,-60, +20250731,5740,5700,5750,5670,76416,437143850,00,0.00,N,2,70, +20250730,5670,5710,5750,5640,42682,243365690,00,0.00,N,5,-40, +20250729,5710,5640,5750,5590,97077,552495710,00,0.00,N,2,70, +20250728,5640,5590,5680,5550,76766,430139920,00,0.00,N,2,50, +20250725,5590,5580,5630,5570,42775,238989385,00,0.00,N,3,0, +20250724,5590,5630,5650,5580,74299,417123250,00,0.00,N,5,-60, +20250723,5650,5690,5690,5600,40669,229250100,00,0.00,N,5,-10, +20250722,5660,5730,5750,5630,57563,327036980,00,0.00,N,5,-70, +20250721,5730,5750,5800,5730,84559,486934845,00,0.00,N,5,-10, +20250718,5740,5730,5750,5680,79385,453394035,00,0.00,N,2,20, +20250717,5720,5690,5720,5640,46608,264162655,00,0.00,N,2,30, +20250716,5690,5660,5710,5650,36046,204265695,00,0.00,N,5,-20, +20250715,5710,5730,5730,5670,39526,224823285,00,0.00,N,3,0, 20250714,5710,5690,5730,5670,48930,279147925,00,0.00,N,2,20, 20250711,5690,5690,5720,5670,31228,177935820,00,0.00,N,3,0, 20250710,5690,5740,5740,5630,30032,170506780,00,0.00,N,5,-10, diff --git a/0037T0/day/candle-day-250.csv b/0037T0/day/candle-day-250.csv index b8ed3388b34b..d5ccb63a0180 100644 --- a/0037T0/day/candle-day-250.csv +++ b/0037T0/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1997,2000,2005,1992,48289,96526592,00,0.00,N,5,-3, +20250805,2000,2000,2005,1996,16592,33186634,00,0.00,N,2,2, +20250804,1998,1994,2000,1994,13874,27700896,00,0.00,N,2,2, +20250801,1996,1993,2000,1992,14869,29666800,00,0.00,N,5,-4, +20250731,2000,1999,2000,1996,10477,20939695,00,0.00,N,2,1, +20250730,1999,1998,2005,1994,54081,108160977,00,0.00,N,2,1, +20250729,1998,1995,2000,1993,43765,87480904,00,0.00,N,2,3, +20250728,1995,2005,2005,1993,19149,38222730,00,0.00,N,5,-5, +20250725,2000,1998,2005,1995,68779,137526350,00,0.00,N,2,2, +20250724,1998,1999,2000,1992,55477,110871670,00,0.00,N,3,0, +20250723,1998,1998,2000,1996,33664,67229123,00,0.00,N,3,0, +20250722,1998,2000,2000,1996,98962,197727346,00,0.00,N,5,-2, +20250721,2000,2000,2000,1996,34140,68220993,00,0.00,N,3,0, +20250718,2000,1996,2005,1996,87821,175604751,00,0.00,N,3,0, +20250717,2000,1998,2005,1995,140802,281437308,00,0.00,N,2,3, +20250716,1997,1997,2000,1993,71874,143604976,00,0.00,N,3,0, +20250715,1997,1994,2000,1992,159384,318074235,00,0.00,N,2,3, 20250714,1994,1997,1998,1991,77806,155123401,00,0.00,N,5,-3, 20250711,1997,1997,1999,1995,146306,292237567,00,0.00,N,5,-1, 20250710,1998,1997,2000,1996,206402,412608260,00,0.00,N,2,1, diff --git a/003800/day/candle-day-250.csv b/003800/day/candle-day-250.csv index d4378c50bad1..29100a2ab00c 100644 --- a/003800/day/candle-day-250.csv +++ b/003800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29600,29100,29750,28950,3486,102671350,00,0.00,N,2,400, +20250805,29200,30000,30050,29150,12126,356804875,00,0.00,N,5,-800, +20250804,30000,29600,30400,28900,8736,260279125,00,0.00,N,2,900, +20250801,29100,29900,29900,28950,5107,149157600,00,0.00,N,5,-750, +20250731,29850,29600,30400,29600,3289,99028950,00,0.00,N,2,50, +20250730,29800,29950,30100,29350,2497,74396850,00,0.00,N,5,-150, +20250729,29950,29200,29950,29000,2956,87163475,00,0.00,N,2,450, +20250728,29500,29700,30200,28900,15572,455029800,00,0.00,N,5,-300, +20250725,29800,30100,30150,29600,6121,182740650,00,0.00,N,5,-50, +20250724,29850,30650,31000,29700,12143,366420875,00,0.00,N,5,-800, +20250723,30650,31100,31400,30100,10823,331323850,00,0.00,N,5,-750, +20250722,31400,30650,31900,30550,21325,671714550,00,0.00,N,2,1050, +20250721,30350,31000,31000,30200,7352,224133900,00,0.00,N,5,-650, +20250718,31000,31200,31350,30400,8271,253265850,00,0.00,N,5,-150, +20250717,31150,31650,31650,30700,3513,109334100,00,0.00,N,3,0, +20250716,31150,32800,33200,31150,12503,395601450,00,0.00,N,5,-1650, +20250715,32800,33100,33100,32050,6395,208330525,00,0.00,N,5,-300, 20250714,33100,31350,33600,31350,17523,575836125,00,0.00,N,2,1750, 20250711,31350,31200,32300,30900,3788,118633100,00,0.00,N,2,100, 20250710,31250,31450,32050,30650,3456,107915100,00,0.00,N,5,-250, diff --git a/003830/day/candle-day-250.csv b/003830/day/candle-day-250.csv index ed365f3f474a..48c62618002b 100644 --- a/003830/day/candle-day-250.csv +++ b/003830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,131700,129000,132000,129000,56,7307200,00,0.00,N,2,300, +20250805,131400,134200,134700,130800,360,47877200,00,0.00,N,5,-3300, +20250804,134700,127300,135000,127300,887,117545000,00,0.00,N,2,7400, +20250801,127300,133100,134700,127300,613,79145400,00,0.00,N,5,-7500, +20250731,134800,136700,136700,134500,37,4987200,00,0.00,N,5,-500, +20250730,135300,134900,137800,134900,185,25106300,00,0.00,N,2,400, +20250729,134900,134500,135200,133800,86,11570400,00,0.00,N,2,100, +20250728,134800,137700,137800,133500,230,31153800,00,0.00,N,5,-1500, +20250725,136300,134500,136400,133700,366,49233700,00,0.00,N,2,1200, +20250724,135100,136600,136600,134900,89,12063100,00,0.00,N,5,-1500, +20250723,136600,137700,137700,135000,580,78955900,00,0.00,N,2,600, +20250722,136000,137600,137600,133800,335,45419000,00,0.00,N,2,200, +20250721,135800,138600,138600,132000,715,96694600,00,0.00,N,5,-5200, +20250718,141000,138200,142600,137900,228,31629100,00,0.00,N,2,900, +20250717,140100,143000,143100,135200,647,91022400,00,0.00,N,5,-4100, +20250716,144200,145000,147500,143000,451,65478700,00,0.00,N,5,-4100, +20250715,148300,147200,148300,147000,433,63823000,00,0.00,N,3,0, 20250714,148300,149400,151000,147500,716,106639400,00,0.00,N,5,-1700, 20250711,150000,149800,150200,148700,1281,191932200,00,0.00,N,2,700, 20250710,149300,143700,149700,143700,1652,245532200,00,0.00,N,2,5600, diff --git a/003850/day/candle-day-250.csv b/003850/day/candle-day-250.csv index 653f8569ed1b..2a80d06e72ef 100644 --- a/003850/day/candle-day-250.csv +++ b/003850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8370,8300,8440,8260,81302,680178625,00,0.00,N,2,50, +20250805,8320,8290,8380,8290,102417,852746445,00,0.00,N,2,60, +20250804,8260,8180,8350,8150,82996,685462165,00,0.00,N,2,10, +20250801,8250,8460,8460,8200,166054,1376361555,00,0.00,N,5,-210, +20250731,8460,8510,8530,8390,150848,1272490410,00,0.00,N,3,0, +20250730,8460,8360,8480,8350,156313,1314758575,00,0.00,N,5,-20, +20250729,8480,8590,8600,8350,288553,2425839290,00,0.00,N,5,-70, +20250728,8550,8880,9090,8530,521801,4566905360,00,0.00,N,5,-390, +20250725,8940,9710,9710,8830,1981900,18207206115,00,0.00,N,2,340, +20250724,8600,8550,8900,8530,252699,2209703180,00,0.00,N,2,130, +20250723,8470,8500,8530,8370,62459,527153055,00,0.00,N,5,-20, +20250722,8490,8590,8670,8450,84562,720772605,00,0.00,N,5,-100, +20250721,8590,8620,8630,8520,63797,545976610,00,0.00,N,5,-40, +20250718,8630,8710,8710,8500,102543,879667970,00,0.00,N,5,-50, +20250717,8680,8520,8730,8450,220378,1901642405,00,0.00,N,2,210, +20250716,8470,8640,8640,8400,132872,1124814565,00,0.00,N,5,-160, +20250715,8630,8630,8670,8570,61257,527331890,00,0.00,N,2,40, 20250714,8590,8610,8670,8500,61909,531035610,00,0.00,N,5,-50, 20250711,8640,8630,8680,8580,104601,902460300,00,0.00,N,2,60, 20250710,8580,8490,8630,8460,114041,977727805,00,0.00,N,2,140, diff --git a/003920/day/candle-day-250.csv b/003920/day/candle-day-250.csv index a11d2ad287d0..0a1da9732fcc 100644 --- a/003920/day/candle-day-250.csv +++ b/003920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,61700,61100,62100,60900,1634,100677300,00,0.00,N,2,600, +20250805,61100,61500,62000,60500,2427,147936800,00,0.00,N,2,100, +20250804,61000,60100,61400,59700,5011,303903300,00,0.00,N,2,700, +20250801,60300,62200,62200,60100,4981,301367300,00,0.00,N,5,-2100, +20250731,62400,62600,62600,61000,6301,388342900,00,0.00,N,2,100, +20250730,62300,62400,63700,62000,6777,423825750,00,0.00,N,2,200, +20250729,62100,62900,62900,60900,10205,626253700,00,0.00,N,2,100, +20250728,62000,64200,64200,61500,14195,879971800,00,0.00,N,5,-1600, +20250725,63600,63000,64000,63000,5060,320980900,00,0.00,N,3,0, +20250724,63600,64900,64900,63600,3097,197741450,00,0.00,N,5,-700, +20250723,64300,65400,65400,64000,2913,187226800,00,0.00,N,5,-600, +20250722,64900,64800,65300,64400,4058,262770600,00,0.00,N,2,500, +20250721,64400,65200,65500,64300,3542,228771900,00,0.00,N,5,-1000, +20250718,65400,65300,65500,64800,3367,219388100,00,0.00,N,5,-400, +20250717,65800,65700,65800,64800,6750,440130150,00,0.00,N,3,0, +20250716,65800,66100,66100,65200,4394,287806100,00,0.00,N,5,-200, +20250715,66000,66800,67100,66000,4666,310007800,00,0.00,N,5,-600, 20250714,66600,67000,67400,66200,4357,289842650,00,0.00,N,3,0, 20250711,66600,67200,67200,66100,7033,467023450,00,0.00,N,2,200, 20250710,66400,67300,68500,66200,8723,585519500,00,0.00,N,5,-800, diff --git a/003960/day/candle-day-250.csv b/003960/day/candle-day-250.csv index bc1feb14bb94..9267af8b8309 100644 --- a/003960/day/candle-day-250.csv +++ b/003960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40950,40050,41400,40050,21331,871303050,00,0.00,N,2,450, +20250805,40500,41050,41550,40500,27077,1108744900,00,0.00,N,5,-250, +20250804,40750,39600,41150,39550,25730,1040811500,00,0.00,N,2,550, +20250801,40200,41250,45250,39500,296691,12469052750,00,0.00,N,5,-1100, +20250731,41300,41150,41550,40900,15330,630825550,00,0.00,N,2,750, +20250730,40550,40700,41000,40550,12115,493038700,00,0.00,N,5,-150, +20250729,40700,41500,41500,40400,9907,404737500,00,0.00,N,5,-400, +20250728,41100,42150,42150,40800,28658,1180082650,00,0.00,N,5,-800, +20250725,41900,42000,42750,41650,14897,627975775,00,0.00,N,2,250, +20250724,41650,42900,42900,41400,29106,1227044275,00,0.00,N,5,-1100, +20250723,42750,42750,43050,41950,25555,1088935725,00,0.00,N,2,450, +20250722,42300,43250,43250,42250,17062,726926200,00,0.00,N,5,-350, +20250721,42650,43050,43150,42400,11134,475701825,00,0.00,N,5,-250, +20250718,42900,43600,43900,42400,28546,1225161125,00,0.00,N,5,-1000, +20250717,43900,44100,44400,43200,46281,2020658750,00,0.00,N,3,0, +20250716,43900,44450,44450,43350,24282,1062521425,00,0.00,N,5,-700, +20250715,44600,44600,45150,44100,25984,1154703050,00,0.00,N,5,-250, 20250714,44850,45350,45700,44450,41509,1865093375,00,0.00,N,5,-100, 20250711,44950,45500,45900,43600,22739,1020497875,00,0.00,N,5,-650, 20250710,45600,45450,46350,44550,36366,1660108200,00,0.00,N,5,-100, diff --git a/004000/day/candle-day-250.csv b/004000/day/candle-day-250.csv index b6a98caeede2..88ca4f683939 100644 --- a/004000/day/candle-day-250.csv +++ b/004000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41850,41550,42800,41550,46078,1934416350,00,0.00,N,2,150, +20250805,41700,41300,42550,41300,41882,1759845750,00,0.00,N,2,650, +20250804,41050,40950,41450,40500,45974,1884971000,00,0.00,N,2,250, +20250801,40800,42400,42450,40750,55462,2291273875,00,0.00,N,5,-2200, +20250731,43000,41950,44600,41900,120230,5244957675,00,0.00,N,2,950, +20250730,42050,41700,42650,41650,41459,1751155675,00,0.00,N,5,-50, +20250729,42100,41600,42450,41000,38392,1610886325,00,0.00,N,2,250, +20250728,41850,42150,42750,41700,38919,1634694050,00,0.00,N,5,-500, +20250725,42350,42250,43000,42000,25110,1063498900,00,0.00,N,5,-300, +20250724,42650,43000,43450,42250,34828,1487847525,00,0.00,N,5,-100, +20250723,42750,43600,43750,42500,43486,1869958750,00,0.00,N,5,-450, +20250722,43200,43200,44150,43100,77570,3377402150,00,0.00,N,5,-100, +20250721,43300,42550,44000,42150,124479,5379456750,00,0.00,N,2,300, +20250718,43000,40300,43350,40250,219764,9335713050,00,0.00,N,2,2600, +20250717,40400,40400,40550,39800,51478,2066881900,00,0.00,N,2,50, +20250716,40350,40950,41050,40300,51211,2081579900,00,0.00,N,5,-550, +20250715,40900,40650,41000,40250,40943,1664835475,00,0.00,N,2,100, 20250714,40800,40850,40950,40500,27105,1104021775,00,0.00,N,5,-450, 20250711,41250,41250,41850,41150,41401,1716479225,00,0.00,N,5,-100, 20250710,41350,41100,41650,40950,49658,2053244075,00,0.00,N,2,250, diff --git a/004020/day/candle-day-250.csv b/004020/day/candle-day-250.csv index fee5604511f0..64c8caadfd9e 100644 --- a/004020/day/candle-day-250.csv +++ b/004020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33600,32650,33850,32250,599884,20048560525,00,0.00,N,2,950, +20250805,32650,33100,33200,32200,515078,16799575150,00,0.00,N,2,150, +20250804,32500,33300,33950,32000,1027226,33463940800,00,0.00,N,5,-1700, +20250801,34200,34600,35050,33300,952941,32459247725,00,0.00,N,5,-1500, +20250731,35700,36150,36900,35400,658287,23684483550,00,0.00,N,5,-100, +20250730,35800,36750,37200,35550,808598,29206792225,00,0.00,N,5,-1700, +20250729,37500,36550,37500,35150,833336,30765604350,00,0.00,N,2,600, +20250728,36900,36800,37400,36400,572681,21108586925,00,0.00,N,5,-700, +20250725,37600,36650,38100,36600,1048202,39298194725,00,0.00,N,2,850, +20250724,36750,38050,38100,36150,1273196,47030995650,00,0.00,N,5,-700, +20250723,37450,37350,38450,36700,1132890,42528593525,00,0.00,N,2,900, +20250722,36550,36600,37300,35900,685078,24986683550,00,0.00,N,5,-100, +20250721,36650,34950,37450,34700,1501219,54879964950,00,0.00,N,2,1850, +20250718,34800,35150,35750,34550,331610,11590616650,00,0.00,N,5,-350, +20250717,35150,34850,35350,34100,511842,17835767100,00,0.00,N,2,300, +20250716,34850,35100,36150,34700,770307,27221306950,00,0.00,N,5,-350, +20250715,35200,35300,35550,34700,612907,21567674350,00,0.00,N,2,50, 20250714,35150,34750,35800,34200,817520,28876892125,00,0.00,N,2,150, 20250711,35000,33900,36200,33800,2804575,98995004175,00,0.00,N,2,1950, 20250710,33050,33650,34050,32850,796877,26449235300,00,0.00,N,5,-400, diff --git a/004060/day/candle-day-250.csv b/004060/day/candle-day-250.csv index 89d51114dfd4..588c70465e85 100644 --- a/004060/day/candle-day-250.csv +++ b/004060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,327,327,328,322,145601,47355733,00,0.00,N,3,0, +20250805,327,329,334,326,236013,77425134,00,0.00,N,3,0, +20250804,327,320,327,316,289768,93454781,00,0.00,N,2,7, +20250801,320,330,330,318,823775,266069481,00,0.00,N,5,-12, +20250731,332,330,334,329,274692,90918136,00,0.00,N,2,2, +20250730,330,330,333,328,278664,92159965,00,0.00,N,5,-2, +20250729,332,333,334,327,473001,155731322,00,0.00,N,5,-2, +20250728,334,335,340,330,490130,162661155,00,0.00,N,3,0, +20250725,334,339,340,334,514392,172694843,00,0.00,N,5,-5, +20250724,339,351,352,339,642182,219606730,00,0.00,N,5,-10, +20250723,349,351,352,346,281750,98311245,00,0.00,N,5,-2, +20250722,351,351,354,349,353358,124145494,00,0.00,N,5,-2, +20250721,353,349,353,348,371666,130160755,00,0.00,N,2,4, +20250718,349,349,351,345,263345,91232087,00,0.00,N,2,1, +20250717,348,351,351,343,658022,228187375,00,0.00,N,5,-1, +20250716,349,352,352,346,422216,146847670,00,0.00,N,5,-3, +20250715,352,353,355,348,522451,182803229,00,0.00,N,5,-1, 20250714,353,350,356,346,1149463,405932836,00,0.00,N,2,3, 20250711,350,348,352,346,457142,159474772,00,0.00,N,2,2, 20250710,348,346,351,344,316218,110046978,00,0.00,N,2,2, diff --git a/004080/day/candle-day-250.csv b/004080/day/candle-day-250.csv index 28454444e7b9..56970edf279b 100644 --- a/004080/day/candle-day-250.csv +++ b/004080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14100,14250,14250,14000,2975,41781060,00,0.00,N,5,-70, +20250805,14170,14100,14250,13960,6735,94490470,00,0.00,N,2,70, +20250804,14100,14380,14380,14040,2941,41395330,00,0.00,N,5,-80, +20250801,14180,14380,14380,14110,494,6988780,00,0.00,N,5,-20, +20250731,14200,14250,14330,14200,701,9990210,00,0.00,N,2,120, +20250730,14080,14230,14240,14080,14603,205767485,00,0.00,N,5,-150, +20250729,14230,14120,14330,14110,351,4995610,00,0.00,N,2,70, +20250728,14160,14350,14350,14100,3066,43825430,00,0.00,N,5,-190, +20250725,14350,14400,14400,14230,9403,134716180,00,0.00,N,5,-40, +20250724,14390,14400,14400,14320,265,3800900,00,0.00,N,5,-10, +20250723,14400,14260,14400,14250,1942,27879940,00,0.00,N,3,0, +20250722,14400,14390,14400,13610,9683,135516890,00,0.00,N,2,10, +20250721,14390,14450,14500,14390,5058,72790590,00,0.00,N,5,-110, +20250718,14500,14430,14500,14420,725,10487800,00,0.00,N,3,0, +20250717,14500,14440,14500,14390,2944,42464220,00,0.00,N,3,0, +20250716,14500,14490,14500,14360,4008,57869550,00,0.00,N,3,0, +20250715,14500,14460,14500,14410,910,13180680,00,0.00,N,2,110, 20250714,14390,14500,14500,14370,4463,64359900,00,0.00,N,5,-110, 20250711,14500,14470,14500,14470,738,10688320,00,0.00,N,2,30, 20250710,14470,14490,14500,14470,858,12422580,00,0.00,N,5,-30, diff --git a/004090/day/candle-day-250.csv b/004090/day/candle-day-250.csv index dd765ee1d1eb..32c76d67a315 100644 --- a/004090/day/candle-day-250.csv +++ b/004090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14000,13870,14000,13860,36506,508868425,00,0.00,N,2,170, +20250805,13830,13820,13950,13770,34385,476069110,00,0.00,N,2,30, +20250804,13800,13580,13960,13580,59463,820684885,00,0.00,N,5,-90, +20250801,13890,14050,14140,13810,100614,1403687230,00,0.00,N,5,-270, +20250731,14160,14060,14270,14000,132991,1879287965,00,0.00,N,2,40, +20250730,14120,15030,15550,14110,703780,10319736440,00,0.00,N,2,270, +20250729,13850,13930,13940,13720,42289,585981690,00,0.00,N,2,50, +20250728,13800,13970,14000,13780,49826,689614235,00,0.00,N,5,-170, +20250725,13970,13940,14030,13820,39762,554749320,00,0.00,N,2,90, +20250724,13880,13970,14040,13840,56381,784245380,00,0.00,N,5,-90, +20250723,13970,13960,14040,13900,39411,550024130,00,0.00,N,2,40, +20250722,13930,14100,14100,13900,62738,876209605,00,0.00,N,5,-150, +20250721,14080,14190,14190,13980,73652,1034480205,00,0.00,N,5,-210, +20250718,14290,14200,14360,14140,159936,2281728340,00,0.00,N,2,220, +20250717,14070,14070,14170,13950,76230,1072643120,00,0.00,N,3,0, +20250716,14070,14110,14230,14030,59229,836580930,00,0.00,N,5,-40, +20250715,14110,14080,14180,13990,51297,721065745,00,0.00,N,5,-80, 20250714,14190,14260,14370,14060,81122,1149491045,00,0.00,N,5,-70, 20250711,14260,14100,14320,14100,89968,1277453240,00,0.00,N,2,110, 20250710,14150,14200,14220,14050,100222,1415974400,00,0.00,N,5,-40, diff --git a/004100/day/candle-day-250.csv b/004100/day/candle-day-250.csv index 7ad2cdca113b..11355da48fdb 100644 --- a/004100/day/candle-day-250.csv +++ b/004100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2310,2300,2320,2285,79113,182094472,00,0.00,N,3,0, +20250805,2310,2320,2345,2295,100444,232155126,00,0.00,N,2,15, +20250804,2295,2255,2300,2215,156851,355683449,00,0.00,N,2,40, +20250801,2255,2325,2330,2240,249931,567070230,00,0.00,N,5,-70, +20250731,2325,2295,2340,2255,153513,354359371,00,0.00,N,2,40, +20250730,2285,2320,2360,2275,234340,539546581,00,0.00,N,5,-35, +20250729,2320,2325,2345,2280,193252,448619414,00,0.00,N,3,0, +20250728,2320,2355,2355,2295,328053,759034344,00,0.00,N,5,-40, +20250725,2360,2430,2440,2325,601572,1427183806,00,0.00,N,5,-45, +20250724,2405,2600,2615,2345,1915978,4616070040,00,0.00,N,5,-165, +20250723,2570,2530,2600,2520,226864,581834282,00,0.00,N,2,40, +20250722,2530,2585,2655,2480,654706,1674109112,00,0.00,N,5,-55, +20250721,2585,2575,2610,2550,264788,682628184,00,0.00,N,2,15, +20250718,2570,2570,2595,2555,135245,347366906,00,0.00,N,5,-10, +20250717,2580,2590,2600,2560,179520,462067097,00,0.00,N,5,-10, +20250716,2590,2630,2645,2575,213357,552928064,00,0.00,N,5,-40, +20250715,2630,2620,2635,2585,211825,551598902,00,0.00,N,2,15, 20250714,2615,2670,2685,2610,270635,714005222,00,0.00,N,5,-65, 20250711,2680,2700,2710,2660,199802,535160107,00,0.00,N,5,-10, 20250710,2690,2680,2725,2660,226948,610206945,00,0.00,N,5,-20, diff --git a/004140/day/candle-day-250.csv b/004140/day/candle-day-250.csv index b28b2a0981ce..064d5378b24f 100644 --- a/004140/day/candle-day-250.csv +++ b/004140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3060,3145,3155,3030,964139,2954950183,00,0.00,N,5,-20, +20250805,3080,3100,3130,3035,788038,2420905883,00,0.00,N,5,-5, +20250804,3085,2995,3105,2955,903108,2757247744,00,0.00,N,2,90, +20250801,2995,3095,3110,2970,1099043,3316040837,00,0.00,N,5,-100, +20250731,3095,3060,3165,3045,1655736,5158545921,00,0.00,N,2,35, +20250730,3060,3035,3090,3035,1060456,3245344414,00,0.00,N,2,20, +20250729,3040,3050,3115,2995,1917481,5865587215,00,0.00,N,5,-20, +20250728,3060,3340,3365,3045,4650102,14660629803,00,0.00,N,5,-350, +20250725,3410,3605,3850,3395,15615744,57460868970,00,0.00,N,5,-220, +20250724,3630,3630,3740,3520,5268583,19072831293,00,0.00,N,2,50, +20250723,3580,3575,3715,3455,9458627,33999925055,00,0.00,N,2,130, +20250722,3450,3560,3610,3300,3860846,13144720486,00,0.00,N,5,-145, +20250721,3595,3615,3755,3570,3016667,11039688564,00,0.00,N,5,-115, +20250718,3710,3700,3795,3590,4239710,15512681555,00,0.00,N,5,-85, +20250717,3795,3730,4030,3565,22822962,86929702487,00,0.00,N,2,25, +20250716,3770,3715,3880,3625,15860818,59719479415,00,0.00,N,2,75, +20250715,3695,3270,4120,3200,68890847,260375692068,00,0.00,N,2,445, 20250714,3250,3085,3480,3030,24718761,81612724316,00,0.00,N,2,140, 20250711,3110,3105,3250,3055,3645049,11488793380,00,0.00,N,2,35, 20250710,3075,3185,3245,3045,3203758,9990042268,00,0.00,N,5,-125, diff --git a/004150/day/candle-day-250.csv b/004150/day/candle-day-250.csv index 4c0b349bbeb4..85a3afb565a6 100644 --- a/004150/day/candle-day-250.csv +++ b/004150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3245,3210,3255,3190,73191,236300965,00,0.00,N,2,35, +20250805,3210,3250,3250,3175,77092,247081632,00,0.00,N,2,35, +20250804,3175,3135,3185,3090,43023,135833630,00,0.00,N,2,40, +20250801,3135,3240,3240,3100,221312,696910030,00,0.00,N,5,-105, +20250731,3240,3265,3265,3200,87545,283829368,00,0.00,N,2,20, +20250730,3220,3195,3240,3180,200312,642985999,00,0.00,N,2,25, +20250729,3195,3240,3265,3145,145478,467167703,00,0.00,N,5,-20, +20250728,3215,3280,3315,3185,203907,659232428,00,0.00,N,5,-105, +20250725,3320,3320,3355,3280,124416,413202870,00,0.00,N,3,0, +20250724,3320,3425,3425,3290,204787,682444382,00,0.00,N,5,-75, +20250723,3395,3355,3405,3345,120539,406018931,00,0.00,N,2,35, +20250722,3360,3405,3460,3325,373227,1262753406,00,0.00,N,5,-55, +20250721,3415,3400,3455,3370,183050,626936925,00,0.00,N,2,15, +20250718,3400,3420,3440,3355,137530,465852952,00,0.00,N,5,-15, +20250717,3415,3415,3465,3280,398789,1341296368,00,0.00,N,2,20, +20250716,3395,3400,3425,3330,215186,727071384,00,0.00,N,2,20, +20250715,3375,3485,3485,3365,167841,570482525,00,0.00,N,5,-90, 20250714,3465,3435,3470,3360,143409,492183397,00,0.00,N,2,25, 20250711,3440,3435,3465,3390,152955,523761006,00,0.00,N,2,10, 20250710,3430,3360,3500,3330,435945,1505649189,00,0.00,N,2,75, diff --git a/004170/day/candle-day-250.csv b/004170/day/candle-day-250.csv index 2f8ec3f4b167..59bc2432c8bc 100644 --- a/004170/day/candle-day-250.csv +++ b/004170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,176900,170600,178300,169800,44122,7720280150,00,0.00,N,2,5600, +20250805,171300,169500,171900,167100,28651,4847391000,00,0.00,N,2,2200, +20250804,169100,167500,170300,167000,37766,6376136550,00,0.00,N,2,600, +20250801,168500,169900,172000,167300,28558,4819492500,00,0.00,N,5,-3300, +20250731,171800,171600,173700,170700,19792,3397028000,00,0.00,N,5,-300, +20250730,172100,170400,172700,169600,23499,4030961700,00,0.00,N,3,0, +20250729,172100,170500,172100,168500,39895,6795861400,00,0.00,N,2,800, +20250728,171300,176000,176000,170000,42675,7309261200,00,0.00,N,5,-5100, +20250725,176400,177700,179000,175900,21933,3876731300,00,0.00,N,5,-1700, +20250724,178100,181900,184500,177000,51853,9275686750,00,0.00,N,5,-5700, +20250723,183800,186800,186800,181600,24300,4453375900,00,0.00,N,5,-1400, +20250722,185200,184800,186800,183600,24459,4524469100,00,0.00,N,2,400, +20250721,184800,187100,190900,183000,24287,4481113200,00,0.00,N,5,-2400, +20250718,187200,190400,190900,185000,18275,3411643750,00,0.00,N,5,-2300, +20250717,189500,191500,191700,187800,35664,6744246050,00,0.00,N,5,-700, +20250716,190200,194300,195300,189500,37970,7282031500,00,0.00,N,5,-6000, +20250715,196200,195500,199200,193000,28560,5615089350,00,0.00,N,5,-1600, 20250714,197800,185200,199300,185200,91738,17979783500,00,0.00,N,2,12200, 20250711,185600,186900,189400,185000,28172,5237810000,00,0.00,N,5,-2200, 20250710,187800,189100,189600,185000,35123,6570919600,00,0.00,N,5,-800, diff --git a/0041J0/day/candle-day-250.csv b/0041J0/day/candle-day-250.csv new file mode 100644 index 000000000000..3131624f96a7 --- /dev/null +++ b/0041J0/day/candle-day-250.csv @@ -0,0 +1,13 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1996,1995,1998,1990,82548,164669634,00,0.00,N,2,1, +20250805,1995,1993,1996,1993,46446,92625297,00,0.00,N,2,2, +20250804,1993,1993,1996,1990,117853,234794370,00,0.00,N,5,-1, +20250801,1994,1998,1998,1993,131613,262446700,00,0.00,N,5,-4, +20250731,1998,1996,1998,1993,210265,419419780,00,0.00,N,2,2, +20250730,1996,1997,2000,1995,134032,267572614,00,0.00,N,5,-1, +20250729,1997,1998,2000,1996,183346,366135277,00,0.00,N,5,-1, +20250728,1998,1998,2000,1996,227935,455364373,00,0.00,N,5,-2, +20250725,2000,2000,2015,1995,532302,1064577485,00,0.00,N,5,-5, +20250724,2005,2010,2020,1993,1121739,2242436160,00,0.00,N,2,5, +20250723,2000,2350,2435,2000,4681544,9778399258,00,0.00,N,5,-600, +20250722,2600,2695,5040,2545,95872950,372123178710,00,0.00,N,2,600, diff --git a/004250/day/candle-day-250.csv b/004250/day/candle-day-250.csv index ba215b597be3..a232a76e81aa 100644 --- a/004250/day/candle-day-250.csv +++ b/004250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4330,4325,4405,4285,18352,79538935,00,0.00,N,2,5, +20250805,4325,4360,4360,4290,18422,79633446,00,0.00,N,2,45, +20250804,4280,4350,4350,4240,13128,56054412,00,0.00,N,2,5, +20250801,4275,4365,4375,4265,23159,99609220,00,0.00,N,5,-125, +20250731,4400,4495,4495,4395,25246,111568524,00,0.00,N,5,-50, +20250730,4450,4435,4465,4370,16979,75410805,00,0.00,N,2,15, +20250729,4435,4470,4470,4375,16270,71982710,00,0.00,N,5,-15, +20250728,4450,4540,4570,4440,33810,151362182,00,0.00,N,5,-85, +20250725,4535,4630,4630,4535,15968,73084597,00,0.00,N,5,-30, +20250724,4565,4505,4670,4505,86021,397356565,00,0.00,N,2,95, +20250723,4470,4445,4540,4395,13874,61646462,00,0.00,N,2,50, +20250722,4420,4560,4565,4360,45458,202351692,00,0.00,N,5,-140, +20250721,4560,4590,4625,4550,17152,78705279,00,0.00,N,5,-10, +20250718,4570,4520,4590,4505,21708,98758485,00,0.00,N,2,50, +20250717,4520,4580,4580,4500,9225,41668440,00,0.00,N,5,-10, +20250716,4530,4575,4575,4515,16104,73007995,00,0.00,N,5,-45, +20250715,4575,4580,4590,4520,20403,92756745,00,0.00,N,5,-15, 20250714,4590,4580,4590,4550,29229,133595107,00,0.00,N,2,15, 20250711,4575,4540,4600,4540,21098,96319155,00,0.00,N,2,5, 20250710,4570,4530,4570,4505,32956,150132135,00,0.00,N,2,40, diff --git a/004270/day/candle-day-250.csv b/004270/day/candle-day-250.csv index 5a8f6f39dde2..3eb2772f38a3 100644 --- a/004270/day/candle-day-250.csv +++ b/004270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1047,1044,1060,1039,28765,30122025,00,0.00,N,5,-8, +20250805,1055,1058,1069,1055,30359,32195336,00,0.00,N,5,-3, +20250804,1058,1055,1061,1047,32959,34667259,00,0.00,N,2,5, +20250801,1053,1064,1064,1035,37533,39209301,00,0.00,N,5,-9, +20250731,1062,1061,1068,1041,43069,45624524,00,0.00,N,2,2, +20250730,1060,1078,1078,1060,23768,25363008,00,0.00,N,5,-14, +20250729,1074,1068,1075,1058,17542,18717697,00,0.00,N,2,6, +20250728,1068,1080,1080,1049,45090,47679230,00,0.00,N,2,2, +20250725,1066,1078,1079,1060,24684,26410967,00,0.00,N,5,-13, +20250724,1079,1083,1093,1079,25615,27810265,00,0.00,N,5,-14, +20250723,1093,1102,1102,1081,25422,27641642,00,0.00,N,5,-9, +20250722,1102,1107,1109,1090,29209,32109074,00,0.00,N,5,-5, +20250721,1107,1112,1112,1100,9146,10091692,00,0.00,N,5,-2, +20250718,1109,1117,1117,1094,20734,22839911,00,0.00,N,2,3, +20250717,1106,1111,1111,1091,19295,21161066,00,0.00,N,2,6, +20250716,1100,1101,1113,1097,20392,22451498,00,0.00,N,5,-1, +20250715,1101,1114,1123,1096,33360,36909983,00,0.00,N,5,-12, 20250714,1113,1110,1116,1107,8531,9476166,00,0.00,N,2,3, 20250711,1110,1120,1125,1106,26728,29825327,00,0.00,N,2,2, 20250710,1108,1112,1131,1102,43718,48835093,00,0.00,N,5,-4, diff --git a/004310/day/candle-day-250.csv b/004310/day/candle-day-250.csv index 1aac9f6b938a..e6a8c784ae2e 100644 --- a/004310/day/candle-day-250.csv +++ b/004310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3840,3775,3885,3700,399569,1518959812,00,0.00,N,2,30, +20250805,3810,3770,4060,3765,2429185,9530262126,00,0.00,N,2,60, +20250804,3750,3700,3785,3620,192655,719846829,00,0.00,N,2,50, +20250801,3700,3840,3845,3680,402922,1499472001,00,0.00,N,5,-145, +20250731,3845,3850,3900,3800,329227,1267650029,00,0.00,N,2,5, +20250730,3840,3870,3920,3840,402154,1557984128,00,0.00,N,5,-65, +20250729,3905,4000,4025,3900,407564,1608698051,00,0.00,N,5,-95, +20250728,4000,3935,4040,3885,799630,3161471177,00,0.00,N,2,20, +20250725,3980,4020,4180,3960,2044285,8268880293,00,0.00,N,5,-55, +20250724,4035,4205,4260,3950,3457782,14189557944,00,0.00,N,5,-190, +20250723,4225,3950,4890,3855,35838097,162981140938,00,0.00,N,2,240, +20250722,3985,4020,4180,3855,3579028,14414056342,00,0.00,N,5,-20, +20250721,4005,4175,4205,4005,1627595,6619888776,00,0.00,N,5,-200, +20250718,4205,4360,4380,4100,3621251,15251524212,00,0.00,N,5,-195, +20250717,4400,3540,4560,3480,30603269,130476522030,00,0.00,N,2,890, +20250716,3510,3540,3565,3485,74208,260165145,00,0.00,N,5,-30, +20250715,3540,3570,3570,3510,35995,127059320,00,0.00,N,5,-10, 20250714,3550,3545,3565,3525,47091,166841552,00,0.00,N,2,10, 20250711,3540,3535,3570,3510,52035,184134740,00,0.00,N,5,-15, 20250710,3555,3560,3565,3450,128566,454608176,00,0.00,N,2,40, diff --git a/004360/day/candle-day-250.csv b/004360/day/candle-day-250.csv index b2498a1ad8f6..93c7b72ab9c5 100644 --- a/004360/day/candle-day-250.csv +++ b/004360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13730,13640,13750,13550,23490,321151920,00,0.00,N,2,90, +20250805,13640,13570,13750,13470,48883,664744190,00,0.00,N,2,80, +20250804,13560,13450,13580,13210,58841,792643510,00,0.00,N,2,60, +20250801,13500,14240,14240,13340,167624,2278370020,00,0.00,N,5,-750, +20250731,14250,14300,14350,14080,32983,467377885,00,0.00,N,5,-30, +20250730,14280,14180,14290,14080,57473,816669080,00,0.00,N,2,110, +20250729,14170,14150,14250,13900,35990,506896860,00,0.00,N,2,20, +20250728,14150,14590,14590,14000,117575,1663133890,00,0.00,N,5,-410, +20250725,14560,14400,14620,14320,49061,711291445,00,0.00,N,2,160, +20250724,14400,14950,14950,14280,166271,2405381200,00,0.00,N,5,-400, +20250723,14800,15030,15140,14660,60752,897453845,00,0.00,N,5,-150, +20250722,14950,15320,15400,14730,169029,2540386120,00,0.00,N,5,-370, +20250721,15320,15510,15780,15230,117610,1814856860,00,0.00,N,5,-190, +20250718,15510,15810,15860,15460,136525,2124214695,00,0.00,N,5,-300, +20250717,15810,16170,16190,15620,114199,1800061470,00,0.00,N,5,-370, +20250716,16180,16430,16690,16040,126193,2050036710,00,0.00,N,5,-250, +20250715,16430,16530,16700,16210,138521,2275869135,00,0.00,N,2,10, 20250714,16420,16300,16430,16090,112195,1823799045,00,0.00,N,2,120, 20250711,16300,16500,16610,16260,99115,1623115210,00,0.00,N,5,-220, 20250710,16520,16110,16660,15730,182597,2979374870,00,0.00,N,2,550, diff --git a/004370/day/candle-day-250.csv b/004370/day/candle-day-250.csv index b3362d25fe0e..434cf95a807e 100644 --- a/004370/day/candle-day-250.csv +++ b/004370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,384500,381000,386000,381000,22508,8615105750,00,0.00,N,2,2500, +20250805,382000,387000,388000,380000,20915,8007420000,00,0.00,N,5,-3000, +20250804,385000,381000,386000,373500,17622,6747594250,00,0.00,N,2,2000, +20250801,383000,384000,387000,377500,27265,10411872750,00,0.00,N,5,-4000, +20250731,387000,382500,387500,381500,18794,7243732250,00,0.00,N,2,5000, +20250730,382000,383500,383500,381000,23022,8797367000,00,0.00,N,3,0, +20250729,382000,380500,385000,380500,20046,7665021500,00,0.00,N,5,-500, +20250728,382500,389000,390000,381500,23126,8861114750,00,0.00,N,5,-5500, +20250725,388000,388000,389500,387000,19169,7437828250,00,0.00,N,3,0, +20250724,388000,400500,400500,387000,78172,30542313500,00,0.00,N,5,-10000, +20250723,398000,407000,407000,396000,32588,13006358000,00,0.00,N,5,-5000, +20250722,403000,407000,413000,400500,37137,15070282250,00,0.00,N,5,-2000, +20250721,405000,410500,410500,403500,18085,7329981500,00,0.00,N,5,-5500, +20250718,410500,411000,412000,402500,46597,18931768250,00,0.00,N,3,0, +20250717,410500,416000,416000,406500,21690,8876112500,00,0.00,N,5,-1500, +20250716,412000,416000,424000,411500,32866,13672151250,00,0.00,N,5,-5500, +20250715,417500,425000,428500,414500,39689,16577553750,00,0.00,N,5,-3000, 20250714,420500,399500,422500,398000,87411,36162341000,00,0.00,N,2,20000, 20250711,400500,400000,403000,397500,16285,6510238250,00,0.00,N,2,1000, 20250710,399500,396500,400000,394000,30159,11983703750,00,0.00,N,2,4000, diff --git a/004380/day/candle-day-250.csv b/004380/day/candle-day-250.csv index d5bafbcddb1d..56e4ccb00adf 100644 --- a/004380/day/candle-day-250.csv +++ b/004380/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, -20250711,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250710,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250709,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250708,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250707,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250704,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250703,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250702,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250701,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250630,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250627,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250626,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250625,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, -20250624,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250806,9960,9960,9960,9960,0,0,00,0.00,Y,3,0, +20250805,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250804,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250801,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250731,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250730,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250729,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250728,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250725,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250724,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250723,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250722,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250721,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250718,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250717,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250716,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250715,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250714,9960,9960,9960,9960,0,0,00,0.00,Y,0,0, +20250711,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250710,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250709,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250708,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250707,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250704,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250703,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250702,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250701,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250630,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250627,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250626,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250625,9960,9960,9960,9960,0,0,00,0.00,N,0,0, +20250624,9960,9960,9960,9960,0,0,00,0.00,N,0,0, 20250623,9960,9960,9960,9960,0,0,00,0.00,N,0,0, 20250620,9960,9960,9960,9960,0,0,00,0.00,N,0,0, 20250619,9960,9960,9960,9960,0,0,00,0.00,N,0,0, diff --git a/004410/day/candle-day-250.csv b/004410/day/candle-day-250.csv index 0c51d03ef7a9..653a5971172f 100644 --- a/004410/day/candle-day-250.csv +++ b/004410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,155,155,156,154,468049,72511553,00,0.00,N,3,0, +20250805,155,153,156,153,830480,128483809,00,0.00,N,2,2, +20250804,153,152,154,150,1068610,162489074,00,0.00,N,2,1, +20250801,152,153,153,151,1058972,160475966,00,0.00,N,5,-1, +20250731,153,154,155,152,1339238,205516286,00,0.00,N,5,-2, +20250730,155,155,156,154,354789,54867851,00,0.00,N,3,0, +20250729,155,155,156,154,970804,150150496,00,0.00,N,5,-1, +20250728,156,157,157,155,817148,127401822,00,0.00,N,5,-1, +20250725,157,157,158,156,478290,74844553,00,0.00,N,3,0, +20250724,157,158,159,156,1516467,237822611,00,0.00,N,5,-2, +20250723,159,159,159,157,851089,134223133,00,0.00,N,2,1, +20250722,158,158,159,157,1045089,165128314,00,0.00,N,3,0, +20250721,158,160,160,157,1366692,216239732,00,0.00,N,5,-1, +20250718,159,160,160,158,692966,110200557,00,0.00,N,5,-1, +20250717,160,160,161,158,1273054,202740232,00,0.00,N,2,1, +20250716,159,161,161,159,1297718,207194406,00,0.00,N,5,-2, +20250715,161,161,162,160,1112071,178949338,00,0.00,N,5,-2, 20250714,163,164,165,161,1736260,281825595,00,0.00,N,5,-1, 20250711,164,163,165,162,1302556,212619091,00,0.00,N,2,1, 20250710,163,165,166,163,1771860,290804943,00,0.00,N,5,-2, diff --git a/004430/day/candle-day-250.csv b/004430/day/candle-day-250.csv index 67dd6a0fadf2..67a0dd8bc8f7 100644 --- a/004430/day/candle-day-250.csv +++ b/004430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10760,10700,10760,10600,30123,321360530,00,0.00,N,2,160, +20250805,10600,10760,10890,10570,71732,764565045,00,0.00,N,5,-100, +20250804,10700,10710,10790,10550,48061,512010660,00,0.00,N,2,80, +20250801,10620,10950,10950,10590,56262,601200395,00,0.00,N,5,-340, +20250731,10960,11060,11100,10870,47258,517594955,00,0.00,N,5,-90, +20250730,11050,11140,11140,10860,84699,931734620,00,0.00,N,2,30, +20250729,11020,11210,11210,10980,78568,868003940,00,0.00,N,5,-100, +20250728,11120,11500,11550,11090,134883,1508215220,00,0.00,N,5,-330, +20250725,11450,12310,12320,11330,129052,1514349125,00,0.00,N,5,-870, +20250724,12320,12510,12560,12190,45035,553517400,00,0.00,N,5,-180, +20250723,12500,12430,12540,12360,26538,330395690,00,0.00,N,2,80, +20250722,12420,12650,12740,12400,48694,610973650,00,0.00,N,5,-200, +20250721,12620,12450,12650,12400,29724,373219965,00,0.00,N,2,170, +20250718,12450,12550,12600,12370,16066,200499900,00,0.00,N,5,-40, +20250717,12490,12490,12530,12360,24736,307602510,00,0.00,N,5,-40, +20250716,12530,12650,12690,12420,63763,796307760,00,0.00,N,5,-140, +20250715,12670,12690,12690,12560,12414,156747250,00,0.00,N,5,-30, 20250714,12700,12820,12820,12520,33262,418927205,00,0.00,N,5,-40, 20250711,12740,12630,12790,12550,42034,533643695,00,0.00,N,2,210, 20250710,12530,12500,12650,12430,61759,772952680,00,0.00,N,2,100, diff --git a/004440/day/candle-day-250.csv b/004440/day/candle-day-250.csv index bdf39ebffcc5..048937142a83 100644 --- a/004440/day/candle-day-250.csv +++ b/004440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4925,4885,4930,4755,6697,32648940,00,0.00,N,2,40, +20250805,4885,4880,4940,4830,8303,40388160,00,0.00,N,5,-20, +20250804,4905,4855,4940,4845,4967,24310160,00,0.00,N,2,10, +20250801,4895,4980,5060,4835,26634,130556980,00,0.00,N,5,-145, +20250731,5040,4985,5130,4980,12936,64925230,00,0.00,N,3,0, +20250730,5040,5050,5200,4950,12465,62647975,00,0.00,N,5,-10, +20250729,5050,5120,5130,4985,14037,70523465,00,0.00,N,5,-90, +20250728,5140,5240,5240,5100,11421,58558050,00,0.00,N,5,-100, +20250725,5240,5100,5330,5070,24537,127915960,00,0.00,N,2,120, +20250724,5120,5210,5290,5080,23964,123478850,00,0.00,N,5,-150, +20250723,5270,5230,5290,5060,17891,92980410,00,0.00,N,2,80, +20250722,5190,5220,5240,5050,20719,106978220,00,0.00,N,2,60, +20250721,5130,5420,5660,5040,181269,956457395,00,0.00,N,5,-290, +20250718,5420,5430,5480,5270,24965,133308745,00,0.00,N,5,-10, +20250717,5430,5400,5480,5330,27952,151083660,00,0.00,N,2,10, +20250716,5420,5570,5570,5310,35726,194683130,00,0.00,N,5,-50, +20250715,5470,5160,5980,5010,342929,1871143830,00,0.00,N,2,320, 20250714,5150,4970,5170,4970,16868,86189990,00,0.00,N,2,140, 20250711,5010,4990,5050,4965,8776,43906130,00,0.00,N,5,-20, 20250710,5030,5070,5070,4960,10959,54790815,00,0.00,N,5,-20, diff --git a/004450/day/candle-day-250.csv b/004450/day/candle-day-250.csv index 41ce66f77860..b8f17a72da7a 100644 --- a/004450/day/candle-day-250.csv +++ b/004450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,35100,36050,36600,35050,635,22452250,00,0.00,N,5,-700, +20250805,35800,36050,36950,35550,76,2741900,00,0.00,N,5,-250, +20250804,36050,37350,37550,35600,94,3374100,00,0.00,N,2,400, +20250801,35650,36150,36150,35300,808,28693675,00,0.00,N,5,-500, +20250731,36150,36000,36450,35550,467,16768550,00,0.00,N,5,-150, +20250730,36300,36500,38050,35250,3225,114871650,00,0.00,N,5,-400, +20250729,36700,37750,38300,36400,2512,93043250,00,0.00,N,5,-500, +20250728,37200,36750,37650,35550,1622,59954200,00,0.00,N,2,1200, +20250725,36000,36550,37550,36000,4303,158876000,00,0.00,N,5,-750, +20250724,36750,36450,37450,36450,233,8596350,00,0.00,N,2,600, +20250723,36150,37950,37950,35750,814,29888150,00,0.00,N,5,-1150, +20250722,37300,37550,37550,36850,739,27459600,00,0.00,N,5,-100, +20250721,37400,37950,37950,36300,341,12745800,00,0.00,N,2,100, +20250718,37300,37000,37700,36800,295,10930000,00,0.00,N,2,300, +20250717,37000,37000,37250,36850,193,7154650,00,0.00,N,3,0, +20250716,37000,37950,37950,36700,773,28575450,00,0.00,N,5,-550, +20250715,37550,37950,38200,36800,1837,68184800,00,0.00,N,2,50, 20250714,37500,38350,38400,37500,570,21593200,00,0.00,N,5,-850, 20250711,38350,38150,38400,37650,700,26629650,00,0.00,N,2,250, 20250710,38100,38400,38400,37900,875,33390950,00,0.00,N,2,100, diff --git a/004490/day/candle-day-250.csv b/004490/day/candle-day-250.csv index 3ecbffcd7020..a3cbe3e6ef28 100644 --- a/004490/day/candle-day-250.csv +++ b/004490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,65700,64700,66100,64700,38227,2504181100,00,0.00,N,2,1000, +20250805,64700,64600,65500,64400,28165,1824414750,00,0.00,N,2,700, +20250804,64000,63400,64600,62600,37332,2387395750,00,0.00,N,2,1100, +20250801,62900,65800,66600,62400,106038,6757471800,00,0.00,N,5,-3700, +20250731,66600,70700,70700,65500,156701,10505867100,00,0.00,N,5,-5600, +20250730,72200,71200,73000,70800,44775,3224106100,00,0.00,N,2,1000, +20250729,71200,71600,72000,69400,46570,3303634500,00,0.00,N,5,-600, +20250728,71800,72900,73600,71600,39464,2844580500,00,0.00,N,5,-600, +20250725,72400,73000,73600,72000,41532,3013585900,00,0.00,N,5,-1000, +20250724,73400,75100,75800,72000,73017,5368220800,00,0.00,N,5,-1000, +20250723,74400,72400,75600,72400,113329,8461164950,00,0.00,N,2,2600, +20250722,71800,73100,73500,71500,40980,2962255400,00,0.00,N,5,-1100, +20250721,72900,72500,73100,72100,31987,2326911100,00,0.00,N,2,1000, +20250718,71900,72400,74400,71800,71779,5223224800,00,0.00,N,5,-500, +20250717,72400,72500,72500,71100,40632,2920949000,00,0.00,N,3,0, +20250716,72400,73000,73300,72100,37246,2702089200,00,0.00,N,5,-600, +20250715,73000,72300,73100,71300,46135,3337252500,00,0.00,N,2,700, 20250714,72300,71100,72600,70400,44431,3195707400,00,0.00,N,2,200, 20250711,72100,71700,73200,71000,49426,3573022950,00,0.00,N,2,700, 20250710,71400,70800,71800,70500,49655,3533553450,00,0.00,N,2,600, diff --git a/004540/day/candle-day-250.csv b/004540/day/candle-day-250.csv index d962b6ee9e25..0066bbd692fa 100644 --- a/004540/day/candle-day-250.csv +++ b/004540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,2020,2040,1993,125660,251819839,00,0.00,N,3,0, +20250805,2020,2005,2050,1979,166024,332397079,00,0.00,N,2,15, +20250804,2005,2045,2045,1999,135356,271994805,00,0.00,N,5,-20, +20250801,2025,2055,2055,2000,190892,385788401,00,0.00,N,5,-30, +20250731,2055,2095,2155,2055,265089,551531231,00,0.00,N,5,-20, +20250730,2075,2110,2110,2065,136360,284684150,00,0.00,N,5,-15, +20250729,2090,2110,2145,2070,200257,421735265,00,0.00,N,5,-20, +20250728,2110,2135,2150,2095,113769,240429580,00,0.00,N,5,-25, +20250725,2135,2125,2380,2125,1017143,2273109407,00,0.00,N,2,10, +20250724,2125,2155,2160,2115,105999,225338010,00,0.00,N,5,-25, +20250723,2150,2140,2155,2130,79604,170449676,00,0.00,N,2,10, +20250722,2140,2190,2195,2135,138115,297923953,00,0.00,N,5,-55, +20250721,2195,2175,2200,2160,136686,298990525,00,0.00,N,3,0, +20250718,2195,2245,2245,2180,42132,92470615,00,0.00,N,5,-5, +20250717,2200,2185,2230,2170,67570,148601813,00,0.00,N,2,20, +20250716,2180,2230,2245,2175,106108,233196425,00,0.00,N,5,-30, +20250715,2210,2230,2235,2200,97452,215822746,00,0.00,N,5,-20, 20250714,2230,2230,2410,2205,610637,1399494032,00,0.00,N,3,0, 20250711,2230,2210,2245,2180,190462,423451155,00,0.00,N,2,40, 20250710,2190,2240,2240,2190,97342,214765625,00,0.00,N,5,-30, diff --git a/004560/day/candle-day-250.csv b/004560/day/candle-day-250.csv index d5d138a57b1b..b43a29e69b9b 100644 --- a/004560/day/candle-day-250.csv +++ b/004560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12430,12290,12950,12200,22765,283088070,00,0.00,N,2,200, +20250805,12230,12100,12310,12100,14738,179849435,00,0.00,N,2,160, +20250804,12070,11930,12170,11810,27737,333849135,00,0.00,N,2,110, +20250801,11960,12430,12630,11940,61547,746540430,00,0.00,N,5,-690, +20250731,12650,12770,12830,12570,35507,449732250,00,0.00,N,5,-110, +20250730,12760,12650,12830,12630,22321,284413840,00,0.00,N,2,110, +20250729,12650,12830,12880,12500,40807,515638250,00,0.00,N,5,-170, +20250728,12820,12940,13000,12740,28859,369959735,00,0.00,N,5,-70, +20250725,12890,12850,13180,12700,50614,656174045,00,0.00,N,2,50, +20250724,12840,13130,13130,12750,46108,593072035,00,0.00,N,5,-220, +20250723,13060,12860,13090,12800,53694,695820255,00,0.00,N,2,210, +20250722,12850,13150,13160,12690,48966,628658875,00,0.00,N,5,-240, +20250721,13090,13100,13110,12950,20872,271815315,00,0.00,N,2,120, +20250718,12970,13130,13210,12890,35186,458816335,00,0.00,N,5,-110, +20250717,13080,13350,13350,13070,69181,909276375,00,0.00,N,5,-120, +20250716,13200,13090,13720,12810,260377,3441631945,00,0.00,N,2,460, +20250715,12740,12960,12960,12560,58382,740690510,00,0.00,N,5,-180, 20250714,12920,13040,13140,12860,33261,429716335,00,0.00,N,5,-140, 20250711,13060,12850,13250,12850,79858,1043653020,00,0.00,N,2,250, 20250710,12810,12920,13020,12790,65488,842471550,00,0.00,N,5,-10, diff --git a/004590/day/candle-day-250.csv b/004590/day/candle-day-250.csv index ca482ef7eb43..69edc8197be6 100644 --- a/004590/day/candle-day-250.csv +++ b/004590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5730,5610,5730,5610,18863,107054975,00,0.00,N,2,70, +20250805,5660,5650,5680,5590,32447,182815595,00,0.00,N,2,10, +20250804,5650,5530,5650,5510,25093,140479065,00,0.00,N,2,70, +20250801,5580,5690,5690,5550,40775,227819270,00,0.00,N,5,-110, +20250731,5690,5610,5710,5550,18385,103602225,00,0.00,N,2,60, +20250730,5630,5640,5740,5590,28968,163363220,00,0.00,N,5,-10, +20250729,5640,5560,5760,5520,23590,132896140,00,0.00,N,2,80, +20250728,5560,5650,5710,5530,58454,325619610,00,0.00,N,5,-140, +20250725,5700,5780,5780,5680,44964,256605500,00,0.00,N,5,-40, +20250724,5740,5870,5900,5700,50424,290275060,00,0.00,N,5,-100, +20250723,5840,5870,5930,5730,57652,335720685,00,0.00,N,5,-40, +20250722,5880,5850,6000,5790,29508,173272135,00,0.00,N,2,50, +20250721,5830,5900,5960,5700,65632,379925995,00,0.00,N,5,-60, +20250718,5890,6090,6090,5840,52089,308339425,00,0.00,N,5,-140, +20250717,6030,6050,6090,5980,34893,209696170,00,0.00,N,5,-20, +20250716,6050,6110,6110,6030,29697,179823210,00,0.00,N,5,-60, +20250715,6110,6160,6200,6000,69296,420449250,00,0.00,N,5,-50, 20250714,6160,6100,6210,6080,56504,348249945,00,0.00,N,2,80, 20250711,6080,6120,6200,6070,71004,435510835,00,0.00,N,5,-40, 20250710,6120,5900,6150,5860,93199,563004320,00,0.00,N,2,220, diff --git a/004650/day/candle-day-250.csv b/004650/day/candle-day-250.csv index 982f004b52ff..06aed58fb429 100644 --- a/004650/day/candle-day-250.csv +++ b/004650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10530,10430,10540,10410,13471,141147100,00,0.00,N,2,100, +20250805,10430,10380,10530,10380,13711,143487590,00,0.00,N,2,50, +20250804,10380,10270,10400,10270,17130,177060805,00,0.00,N,2,110, +20250801,10270,10620,10620,10270,47297,491012940,00,0.00,N,5,-320, +20250731,10590,10530,10670,10460,25874,274146220,00,0.00,N,2,60, +20250730,10530,10400,10610,10360,16445,172798385,00,0.00,N,2,60, +20250729,10470,10410,10520,10280,16623,172635770,00,0.00,N,2,60, +20250728,10410,10510,10520,10280,36699,380681470,00,0.00,N,5,-100, +20250725,10510,10650,10680,10490,28046,295606575,00,0.00,N,5,-140, +20250724,10650,10770,10840,10600,36378,389542815,00,0.00,N,5,-20, +20250723,10670,10700,10790,10510,24166,255648550,00,0.00,N,5,-20, +20250722,10690,11040,11040,10650,61947,667728705,00,0.00,N,5,-350, +20250721,11040,10800,11180,10740,152001,1679536810,00,0.00,N,2,460, +20250718,10580,10390,10590,10300,39183,409051865,00,0.00,N,2,180, +20250717,10400,10430,10540,10400,17810,186400730,00,0.00,N,5,-10, +20250716,10410,10600,10610,10400,30928,323836240,00,0.00,N,5,-210, +20250715,10620,10870,10870,10520,46652,494499620,00,0.00,N,5,-190, 20250714,10810,10630,10830,10490,67286,723319265,00,0.00,N,2,240, 20250711,10570,10520,10610,10460,32355,341192995,00,0.00,N,2,50, 20250710,10520,10400,10530,10370,40409,421980075,00,0.00,N,2,130, diff --git a/004690/day/candle-day-250.csv b/004690/day/candle-day-250.csv index 7808468d3761..624803ff91aa 100644 --- a/004690/day/candle-day-250.csv +++ b/004690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,138800,135600,139000,135200,14824,2041582600,00,0.00,N,2,2100, +20250805,136700,137000,137800,135300,11468,1565972800,00,0.00,N,2,1200, +20250804,135500,132300,137000,131200,15618,2110958800,00,0.00,N,2,3600, +20250801,131900,138200,138200,131200,37381,4968043750,00,0.00,N,5,-6300, +20250731,138200,140300,140300,135000,26659,3657031050,00,0.00,N,5,-1300, +20250730,139500,141900,141900,138700,27892,3910777550,00,0.00,N,5,-1600, +20250729,141100,142400,142700,136400,14755,2084506400,00,0.00,N,5,-300, +20250728,141400,147800,147900,140000,34635,4930628900,00,0.00,N,5,-4100, +20250725,145500,144700,146500,143800,18180,2643399100,00,0.00,N,2,700, +20250724,144800,147800,148800,144300,23592,3436266050,00,0.00,N,5,-3300, +20250723,148100,151000,151900,146200,34519,5102809950,00,0.00,N,5,-2000, +20250722,150100,154400,155100,148800,23054,3467670400,00,0.00,N,5,-1900, +20250721,152000,150500,152800,150100,21357,3228497500,00,0.00,N,2,100, +20250718,151900,160000,160000,145000,66074,10139090200,00,0.00,N,5,-9100, +20250717,161000,163500,164400,158700,30253,4856865050,00,0.00,N,5,-3100, +20250716,164100,167100,167100,162000,27532,4527767200,00,0.00,N,5,-3100, +20250715,167200,170000,170200,165200,23698,3954959400,00,0.00,N,5,-1500, 20250714,168700,175100,175200,166900,33007,5589667800,00,0.00,N,5,-3300, 20250711,172000,161000,176800,159800,85628,14639232200,00,0.00,N,2,11500, 20250710,160500,162000,162700,156600,60418,9710609950,00,0.00,N,2,2200, diff --git a/004700/day/candle-day-250.csv b/004700/day/candle-day-250.csv index 1ff7ba98afb0..a730f0085199 100644 --- a/004700/day/candle-day-250.csv +++ b/004700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66400,65700,67400,64600,2213,146917700,00,0.00,N,2,700, +20250805,65700,64700,66900,64700,3482,229462300,00,0.00,N,2,1100, +20250804,64600,64000,66900,63400,6994,455115350,00,0.00,N,2,600, +20250801,64000,67800,67800,62000,13192,852288600,00,0.00,N,5,-3800, +20250731,67800,66200,68400,66200,3494,234014350,00,0.00,N,2,1000, +20250730,66800,67600,68500,66400,4519,303847000,00,0.00,N,2,100, +20250729,66700,66900,69400,66000,11685,788970000,00,0.00,N,5,-200, +20250728,66900,69600,69700,66200,8892,598910550,00,0.00,N,5,-2700, +20250725,69600,69800,71900,69600,14517,1021832750,00,0.00,N,3,0, +20250724,69600,72500,73500,69000,18852,1337862750,00,0.00,N,5,-2200, +20250723,71800,75000,77600,71100,19724,1448218700,00,0.00,N,5,-4200, +20250722,76000,73900,81500,69300,57568,4403476550,00,0.00,N,2,4100, +20250721,71900,72500,74700,70300,15476,1108819050,00,0.00,N,5,-2000, +20250718,73900,81100,81100,73900,26346,2011477350,00,0.00,N,5,-7300, +20250717,81200,84400,84400,80600,4583,374863400,00,0.00,N,5,-2800, +20250716,84000,83300,84300,82000,5176,430743900,00,0.00,N,5,-500, +20250715,84500,81200,84500,79500,6842,554784100,00,0.00,N,2,3400, 20250714,81100,79800,87600,77000,55021,4489036700,00,0.00,N,2,1300, 20250711,79800,77200,87000,72700,123180,9962795500,00,0.00,N,2,3200, 20250710,76600,78700,80300,71300,52429,3935701450,00,0.00,N,5,-2100, diff --git a/004710/day/candle-day-250.csv b/004710/day/candle-day-250.csv index 699350ba7e89..2e3b1b72721d 100644 --- a/004710/day/candle-day-250.csv +++ b/004710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5820,5770,5880,5710,66618,384623380,00,0.00,N,5,-20, +20250805,5840,5830,5880,5740,35432,205684430,00,0.00,N,2,50, +20250804,5790,5660,5830,5660,28244,162662800,00,0.00,N,2,130, +20250801,5660,6010,6010,5660,172924,992413465,00,0.00,N,5,-380, +20250731,6040,6030,6130,5920,141525,854908160,00,0.00,N,2,10, +20250730,6030,5970,6140,5920,118405,711958810,00,0.00,N,2,60, +20250729,5970,5820,6040,5730,126433,749155225,00,0.00,N,2,110, +20250728,5860,5850,5950,5730,80710,470824350,00,0.00,N,2,10, +20250725,5850,5910,5930,5770,157968,925353575,00,0.00,N,5,-60, +20250724,5910,5930,6110,5830,229034,1369256640,00,0.00,N,2,10, +20250723,5900,5850,5930,5730,102171,597462550,00,0.00,N,2,130, +20250722,5770,5890,5940,5760,153063,891686705,00,0.00,N,5,-120, +20250721,5890,6000,6080,5820,257850,1524941125,00,0.00,N,5,-140, +20250718,6030,6100,6210,5980,269932,1637138005,00,0.00,N,5,-150, +20250717,6180,6320,6380,6140,163060,1011286535,00,0.00,N,5,-140, +20250716,6320,6340,6420,6170,197881,1251553200,00,0.00,N,5,-20, +20250715,6340,6280,6340,6220,223017,1399044185,00,0.00,N,2,60, 20250714,6280,6300,6340,6190,224389,1402279880,00,0.00,N,5,-20, 20250711,6300,6390,6530,6230,225230,1420326585,00,0.00,N,5,-40, 20250710,6340,6400,6400,6260,174590,1101670100,00,0.00,N,2,40, diff --git a/004720/day/candle-day-250.csv b/004720/day/candle-day-250.csv index b7fb49ddaa73..ceac7f4eb8c3 100644 --- a/004720/day/candle-day-250.csv +++ b/004720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4585,4550,4590,4500,172300,784882405,00,0.00,N,2,35, +20250805,4550,4515,4610,4495,269977,1228411382,00,0.00,N,2,65, +20250804,4485,4460,4545,4425,290656,1306761544,00,0.00,N,2,25, +20250801,4460,4570,4615,4445,672736,3031225483,00,0.00,N,5,-200, +20250731,4660,4870,5080,4580,1696472,8157215488,00,0.00,N,5,-85, +20250730,4745,4870,4970,4655,2203581,10581584888,00,0.00,N,5,-180, +20250729,4925,4280,5490,4205,15273800,77958846955,00,0.00,N,2,680, +20250728,4245,4270,4320,4215,34075,144897027,00,0.00,N,5,-25, +20250725,4270,4265,4330,4225,40206,171785944,00,0.00,N,2,5, +20250724,4265,4330,4360,4240,43737,187149225,00,0.00,N,5,-50, +20250723,4315,4285,4345,4225,64146,274813000,00,0.00,N,2,35, +20250722,4280,4350,4410,4275,58250,253278590,00,0.00,N,5,-90, +20250721,4370,4445,4485,4360,84729,372229160,00,0.00,N,5,-75, +20250718,4445,4500,4520,4400,55641,246654437,00,0.00,N,5,-40, +20250717,4485,4365,4500,4310,100636,446831414,00,0.00,N,2,110, +20250716,4375,4440,4440,4360,52307,229295795,00,0.00,N,5,-50, +20250715,4425,4370,4530,4305,140179,614886227,00,0.00,N,2,60, 20250714,4365,4330,4385,4295,59736,259163275,00,0.00,N,2,40, 20250711,4325,4360,4415,4300,142358,620001631,00,0.00,N,5,-30, 20250710,4355,4365,4390,4335,38744,168595405,00,0.00,N,5,-10, diff --git a/004770/day/candle-day-250.csv b/004770/day/candle-day-250.csv index 72b44b2a670c..45c34a777e24 100644 --- a/004770/day/candle-day-250.csv +++ b/004770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1800,1794,1835,1788,349402,633957401,00,0.00,N,2,6, +20250805,1794,1780,1816,1780,273598,492767594,00,0.00,N,2,19, +20250804,1775,1751,1795,1744,214234,380064621,00,0.00,N,2,22, +20250801,1753,1799,1817,1740,614865,1085900839,00,0.00,N,5,-51, +20250731,1804,1785,1835,1782,322583,584294955,00,0.00,N,2,22, +20250730,1782,1801,1812,1782,329902,592646413,00,0.00,N,5,-19, +20250729,1801,1798,1842,1780,387623,702251701,00,0.00,N,5,-25, +20250728,1826,1864,1864,1825,302097,554997587,00,0.00,N,5,-11, +20250725,1837,1819,1855,1810,372832,680902997,00,0.00,N,2,18, +20250724,1819,1782,1846,1782,582703,1064672422,00,0.00,N,2,23, +20250723,1796,1808,1836,1787,272326,491594058,00,0.00,N,5,-20, +20250722,1816,1860,1870,1801,464377,851281798,00,0.00,N,5,-51, +20250721,1867,1835,1880,1835,463070,861021662,00,0.00,N,2,32, +20250718,1835,1815,1860,1797,410819,748561831,00,0.00,N,2,26, +20250717,1809,1809,1825,1794,204448,369265743,00,0.00,N,3,0, +20250716,1809,1786,1828,1770,340816,610715444,00,0.00,N,2,6, +20250715,1803,1787,1815,1787,330848,594123601,00,0.00,N,5,-12, 20250714,1815,1800,1830,1791,233255,422067757,00,0.00,N,5,-11, 20250711,1826,1828,1857,1808,523658,959015897,00,0.00,N,2,11, 20250710,1815,1872,1872,1812,607322,1112033128,00,0.00,N,5,-37, diff --git a/004780/day/candle-day-250.csv b/004780/day/candle-day-250.csv index b09d1c67cbb2..05b9ecdd9977 100644 --- a/004780/day/candle-day-250.csv +++ b/004780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3805,3815,3815,3785,2479,9418465,00,0.00,N,3,0, +20250805,3805,3800,3815,3795,2901,11031265,00,0.00,N,2,10, +20250804,3795,3815,3815,3770,10958,41507660,00,0.00,N,2,20, +20250801,3775,3840,3840,3750,28041,106086007,00,0.00,N,5,-65, +20250731,3840,3855,3855,3830,3283,12600392,00,0.00,N,3,0, +20250730,3840,3845,3855,3810,20985,80349610,00,0.00,N,5,-5, +20250729,3845,3845,3860,3815,3667,14032475,00,0.00,N,3,0, +20250728,3845,3865,3895,3830,6095,23435775,00,0.00,N,5,-20, +20250725,3865,3860,3875,3850,4781,18467155,00,0.00,N,2,15, +20250724,3850,3875,3880,3845,10130,39056651,00,0.00,N,5,-10, +20250723,3860,3890,3895,3855,7694,29735437,00,0.00,N,5,-35, +20250722,3895,3925,3945,3860,20426,79361162,00,0.00,N,5,-25, +20250721,3920,3925,3940,3880,10242,40050621,00,0.00,N,5,-5, +20250718,3925,3985,3985,3910,16391,64475070,00,0.00,N,5,-25, +20250717,3950,3965,3970,3930,16063,63478280,00,0.00,N,5,-10, +20250716,3960,3950,3970,3915,50256,198808502,00,0.00,N,2,10, +20250715,3950,3980,3985,3950,9275,36734920,00,0.00,N,5,-30, 20250714,3980,3980,3985,3950,10008,39683330,00,0.00,N,2,5, 20250711,3975,3910,3975,3910,30000,118740515,00,0.00,N,2,40, 20250710,3935,3875,3950,3855,35073,137342155,00,0.00,N,2,60, diff --git a/004800/day/candle-day-250.csv b/004800/day/candle-day-250.csv index c736be4140f4..3e17603b198e 100644 --- a/004800/day/candle-day-250.csv +++ b/004800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,86300,84500,86800,84400,33824,2900725100,00,0.00,N,2,1800, +20250805,84500,84200,84600,83000,48908,4111066700,00,0.00,N,2,700, +20250804,83800,82500,85100,79100,64489,5390149100,00,0.00,N,2,300, +20250801,83500,86500,86800,83000,68809,5793863650,00,0.00,N,5,-3500, +20250731,87000,88000,89000,86100,66334,5776062700,00,0.00,N,5,-300, +20250730,87300,83200,88200,82800,143581,12442844400,00,0.00,N,2,3300, +20250729,84000,79100,86000,79100,177165,14825548300,00,0.00,N,2,4700, +20250728,79300,81800,84500,79100,162625,13260195000,00,0.00,N,2,2500, +20250725,76800,77700,77800,75500,33115,2533654600,00,0.00,N,5,-1500, +20250724,78300,78400,79500,77400,58363,4570724800,00,0.00,N,2,200, +20250723,78100,77100,78100,75700,44903,3465559450,00,0.00,N,2,700, +20250722,77400,78100,79000,76500,57422,4467451700,00,0.00,N,3,0, +20250721,77400,76700,78300,76700,65642,5089753300,00,0.00,N,5,-500, +20250718,77900,79500,79500,76500,66812,5179356950,00,0.00,N,5,-1600, +20250717,79500,82200,82500,78800,83015,6620740600,00,0.00,N,5,-1800, +20250716,81300,80400,82900,79600,119481,9721355100,00,0.00,N,2,1000, +20250715,80300,77800,81200,77800,139411,11133563500,00,0.00,N,2,2900, 20250714,77400,76200,77500,75100,71077,5441346750,00,0.00,N,2,1400, 20250711,76000,77000,77400,75100,61254,4666283800,00,0.00,N,5,-500, 20250710,76500,75300,77100,74200,95593,7268662550,00,0.00,N,2,1200, diff --git a/004830/day/candle-day-250.csv b/004830/day/candle-day-250.csv index b4b7c04f0174..4a31a5190975 100644 --- a/004830/day/candle-day-250.csv +++ b/004830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5830,5820,5890,5770,34068,198504385,00,0.00,N,2,30, +20250805,5800,5750,5950,5750,44811,260361540,00,0.00,N,2,50, +20250804,5750,5750,5840,5710,23131,133661935,00,0.00,N,3,0, +20250801,5750,5880,5880,5720,117831,681110490,00,0.00,N,5,-130, +20250731,5880,5920,5930,5850,59249,348469020,00,0.00,N,2,10, +20250730,5870,5970,5980,5870,77911,462036195,00,0.00,N,5,-60, +20250729,5930,5910,5960,5860,80254,475826290,00,0.00,N,5,-10, +20250728,5940,5980,5980,5920,43775,259781130,00,0.00,N,5,-10, +20250725,5950,6000,6000,5950,71755,427959205,00,0.00,N,5,-30, +20250724,5980,5990,6040,5950,83370,499319135,00,0.00,N,5,-10, +20250723,5990,6010,6040,5950,95330,571429185,00,0.00,N,5,-10, +20250722,6000,6100,6120,5970,117456,708385125,00,0.00,N,5,-100, +20250721,6100,6000,6120,6000,73279,445350845,00,0.00,N,2,50, +20250718,6050,5990,6050,5990,80101,482026135,00,0.00,N,2,20, +20250717,6030,6040,6040,5960,50687,304008515,00,0.00,N,2,20, +20250716,6010,6030,6050,5970,62698,376935180,00,0.00,N,5,-50, +20250715,6060,6020,6060,5990,61705,371602120,00,0.00,N,2,40, 20250714,6020,6110,6110,5990,89273,538424365,00,0.00,N,5,-40, 20250711,6060,6100,6130,6050,48498,294907815,00,0.00,N,5,-10, 20250710,6070,6110,6170,6040,98970,601785880,00,0.00,N,5,-30, diff --git a/004840/day/candle-day-250.csv b/004840/day/candle-day-250.csv index a8074f48f475..eb062d3bcadf 100644 --- a/004840/day/candle-day-250.csv +++ b/004840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5190,5200,5270,5130,11163,57750575,00,0.00,N,5,-10, +20250805,5200,4995,5200,4810,17042,86206505,00,0.00,N,2,235, +20250804,4965,4865,4995,4810,19109,93931835,00,0.00,N,2,100, +20250801,4865,5240,5250,4860,47011,234134840,00,0.00,N,5,-375, +20250731,5240,5240,5300,5110,30532,159173200,00,0.00,N,3,0, +20250730,5240,5300,5300,5160,39552,206768320,00,0.00,N,5,-60, +20250729,5300,5330,5390,5200,18693,98596875,00,0.00,N,5,-10, +20250728,5310,5410,5480,5300,25431,136256850,00,0.00,N,5,-100, +20250725,5410,5370,5440,5370,14209,76896250,00,0.00,N,2,40, +20250724,5370,5400,5440,5350,34554,186405460,00,0.00,N,5,-90, +20250723,5460,5490,5490,5350,25173,136312010,00,0.00,N,5,-40, +20250722,5500,5580,5580,5390,43438,237155530,00,0.00,N,5,-80, +20250721,5580,5460,5610,5420,48807,269756770,00,0.00,N,2,120, +20250718,5460,5500,5500,5440,15304,83764510,00,0.00,N,5,-30, +20250717,5490,5550,5550,5400,16981,92662850,00,0.00,N,5,-20, +20250716,5510,5570,5670,5450,28318,156667060,00,0.00,N,5,-60, +20250715,5570,5600,5600,5480,20677,114728250,00,0.00,N,5,-30, 20250714,5600,5500,5650,5420,62968,350571350,00,0.00,N,2,60, 20250711,5540,5460,5570,5460,13893,76431920,00,0.00,N,2,90, 20250710,5450,5550,5570,5420,48992,268670090,00,0.00,N,5,-90, diff --git a/004870/day/candle-day-250.csv b/004870/day/candle-day-250.csv index c7c1376a69d8..b2ba12c336b7 100644 --- a/004870/day/candle-day-250.csv +++ b/004870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,647,631,650,631,171104,109778581,00,0.00,N,2,5, +20250805,642,640,653,633,77511,49729667,00,0.00,N,2,2, +20250804,640,637,644,626,160270,102172221,00,0.00,N,2,3, +20250801,637,640,693,623,570270,366157050,00,0.00,N,5,-3, +20250731,640,641,658,635,184133,117828081,00,0.00,N,5,-7, +20250730,647,640,653,640,131268,85028041,00,0.00,N,2,1, +20250729,646,648,656,630,260428,167382485,00,0.00,N,5,-2, +20250728,648,655,667,644,352012,229389696,00,0.00,N,5,-12, +20250725,660,659,682,655,394210,262724768,00,0.00,N,3,0, +20250724,660,667,674,660,245836,163385620,00,0.00,N,5,-15, +20250723,675,677,685,672,207420,140073199,00,0.00,N,5,-12, +20250722,687,673,690,673,257781,176070771,00,0.00,N,2,6, +20250721,681,677,690,658,284836,192778569,00,0.00,N,2,17, +20250718,664,673,676,662,253705,168529970,00,0.00,N,5,-9, +20250717,673,669,673,656,298897,198629202,00,0.00,N,2,3, +20250716,670,673,679,664,191898,128125708,00,0.00,N,5,-3, +20250715,673,686,686,668,268026,180705966,00,0.00,N,5,-12, 20250714,685,690,692,679,208003,141946338,00,0.00,N,5,-7, 20250711,692,693,700,685,229890,158858126,00,0.00,N,3,0, 20250710,692,690,706,682,349415,242398483,00,0.00,N,2,2, diff --git a/004890/day/candle-day-250.csv b/004890/day/candle-day-250.csv index 2962b60bc120..6c289ac5ea05 100644 --- a/004890/day/candle-day-250.csv +++ b/004890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,43100,42150,43400,42150,888,38017000,00,0.00,N,2,450, +20250805,42650,42750,43050,42350,981,41832150,00,0.00,N,5,-250, +20250804,42900,42900,42900,41900,1371,58166100,00,0.00,N,3,0, +20250801,42900,43850,43950,42550,4044,174203100,00,0.00,N,5,-1300, +20250731,44200,44800,44950,43600,1173,51605550,00,0.00,N,5,-600, +20250730,44800,44450,44850,43900,1592,70437400,00,0.00,N,2,350, +20250729,44450,44450,44850,43850,1199,52905450,00,0.00,N,5,-400, +20250728,44850,45800,46000,44000,3356,150666325,00,0.00,N,5,-800, +20250725,45650,46000,46100,45250,905,41254000,00,0.00,N,2,200, +20250724,45450,46000,46050,45450,1390,63494100,00,0.00,N,5,-550, +20250723,46000,46000,46250,45350,1252,57204200,00,0.00,N,2,500, +20250722,45500,46200,46450,45450,1409,64568975,00,0.00,N,5,-650, +20250721,46150,46000,46150,45500,900,41161350,00,0.00,N,2,100, +20250718,46050,46100,46150,45700,174,7993550,00,0.00,N,5,-50, +20250717,46100,46300,46300,45100,848,38753300,00,0.00,N,2,150, +20250716,45950,46050,46300,45800,711,32748400,00,0.00,N,5,-100, +20250715,46050,46750,46750,45900,1955,90243300,00,0.00,N,5,-700, 20250714,46750,46250,47000,46250,840,39271750,00,0.00,N,2,100, 20250711,46650,46250,46950,45800,1931,89661100,00,0.00,N,2,400, 20250710,46250,46500,46900,45900,1823,84226200,00,0.00,N,5,-200, diff --git a/004910/day/candle-day-250.csv b/004910/day/candle-day-250.csv index a7d75f3bace8..8fe6aaef5f8f 100644 --- a/004910/day/candle-day-250.csv +++ b/004910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5950,5970,6030,5950,13956,83620700,00,0.00,N,5,-10, +20250805,5960,6000,6070,5950,22984,138064060,00,0.00,N,5,-40, +20250804,6000,5780,6110,5730,35786,211465465,00,0.00,N,2,230, +20250801,5770,6010,6010,5700,38192,222867920,00,0.00,N,5,-240, +20250731,6010,5960,6200,5950,58920,355183085,00,0.00,N,2,50, +20250730,5960,5940,6050,5910,49583,298287870,00,0.00,N,2,20, +20250729,5940,5950,5970,5820,20872,122804480,00,0.00,N,3,0, +20250728,5940,5950,6060,5890,47871,284813980,00,0.00,N,3,0, +20250725,5940,5900,6030,5820,83103,495671670,00,0.00,N,2,130, +20250724,5810,5900,6100,5780,27231,159294360,00,0.00,N,5,-40, +20250723,5850,5860,5860,5750,11110,64567810,00,0.00,N,3,0, +20250722,5850,5940,5970,5790,26772,156881230,00,0.00,N,5,-90, +20250721,5940,5810,6150,5810,68690,411130450,00,0.00,N,2,140, +20250718,5800,5810,5840,5750,33459,193555440,00,0.00,N,5,-10, +20250717,5810,5880,5880,5740,15379,89048920,00,0.00,N,5,-30, +20250716,5840,5820,5900,5760,18248,106360880,00,0.00,N,5,-40, +20250715,5880,5980,5980,5780,43390,253905560,00,0.00,N,5,-60, 20250714,5940,5810,5980,5780,69074,407817870,00,0.00,N,2,150, 20250711,5790,5840,5840,5730,34829,200525610,00,0.00,N,5,-10, 20250710,5800,5740,5820,5710,21206,122410210,00,0.00,N,2,50, diff --git a/004920/day/candle-day-250.csv b/004920/day/candle-day-250.csv index 8201ba30b9e3..d0155b99df2f 100644 --- a/004920/day/candle-day-250.csv +++ b/004920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1210,1190,1235,1177,121813,148270406,00,0.00,N,2,20, +20250805,1190,1182,1207,1173,64270,75926864,00,0.00,N,2,11, +20250804,1179,1181,1181,1130,183774,212165054,00,0.00,N,2,13, +20250801,1166,1210,1210,1151,144577,168866472,00,0.00,N,5,-44, +20250731,1210,1219,1261,1130,256584,313014329,00,0.00,N,2,11, +20250730,1199,1157,1250,1145,203604,242337279,00,0.00,N,2,42, +20250729,1157,1189,1189,1141,94602,109465114,00,0.00,N,5,-6, +20250728,1163,1186,1202,1156,185416,218396338,00,0.00,N,5,-35, +20250725,1198,1226,1226,1167,137696,163886387,00,0.00,N,2,2, +20250724,1196,1201,1209,1195,37113,44542762,00,0.00,N,5,-5, +20250723,1201,1203,1227,1198,78299,94438381,00,0.00,N,5,-10, +20250722,1211,1239,1239,1200,126766,154088411,00,0.00,N,5,-20, +20250721,1231,1256,1268,1230,49432,61152096,00,0.00,N,5,-12, +20250718,1243,1271,1271,1227,97147,119996426,00,0.00,N,5,-16, +20250717,1259,1262,1270,1232,35249,44009954,00,0.00,N,5,-1, +20250716,1260,1225,1319,1207,194600,245816952,00,0.00,N,2,40, +20250715,1220,1250,1273,1220,85211,105774840,00,0.00,N,5,-30, 20250714,1250,1275,1292,1250,85901,108178049,00,0.00,N,5,-25, 20250711,1275,1318,1329,1275,124538,160613468,00,0.00,N,5,-7, 20250710,1282,1289,1299,1276,44519,57129504,00,0.00,N,5,-7, diff --git a/004960/day/candle-day-250.csv b/004960/day/candle-day-250.csv index 1f989bfeff85..f4f8787cbfd9 100644 --- a/004960/day/candle-day-250.csv +++ b/004960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8490,8400,8600,8400,22178,189364880,00,0.00,N,2,30, +20250805,8460,8480,8570,8390,17432,148047780,00,0.00,N,2,30, +20250804,8430,8360,8480,8200,29204,244528235,00,0.00,N,2,70, +20250801,8360,8510,8510,8170,38439,318794450,00,0.00,N,5,-170, +20250731,8530,8460,8580,8380,29049,246925240,00,0.00,N,2,70, +20250730,8460,8500,8560,8350,34081,288201000,00,0.00,N,5,-40, +20250729,8500,7830,8600,7740,131698,1100648615,00,0.00,N,2,590, +20250728,7910,8130,8130,7750,27070,214810700,00,0.00,N,5,-220, +20250725,8130,8300,8300,8090,33557,273447870,00,0.00,N,5,-130, +20250724,8260,8390,8390,8150,23854,196672170,00,0.00,N,5,-60, +20250723,8320,8380,8480,8060,37219,307089850,00,0.00,N,5,-60, +20250722,8380,8570,8600,8310,23852,200115880,00,0.00,N,5,-180, +20250721,8560,8600,8610,8390,20618,174727205,00,0.00,N,5,-40, +20250718,8600,8530,8620,8400,29573,251725995,00,0.00,N,2,70, +20250717,8530,8590,8600,8410,30790,261830440,00,0.00,N,2,40, +20250716,8490,8760,8760,8440,30103,257741330,00,0.00,N,5,-270, +20250715,8760,8850,8850,8590,25305,220853480,00,0.00,N,5,-90, 20250714,8850,8680,8900,8490,64465,563921075,00,0.00,N,2,190, 20250711,8660,8660,8800,8560,37073,320816790,00,0.00,N,3,0, 20250710,8660,8560,8670,8480,34326,295980625,00,0.00,N,2,100, diff --git a/004970/day/candle-day-250.csv b/004970/day/candle-day-250.csv index 31247fe72179..8eb66a88a9c4 100644 --- a/004970/day/candle-day-250.csv +++ b/004970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9860,9780,9940,9680,16285,159997580,00,0.00,N,2,80, +20250805,9780,9830,9890,9710,11997,117146435,00,0.00,N,5,-50, +20250804,9830,9600,9830,9490,12317,118863500,00,0.00,N,2,230, +20250801,9600,9840,9840,9480,44594,427048310,00,0.00,N,5,-260, +20250731,9860,9830,9930,9790,18623,183482860,00,0.00,N,2,30, +20250730,9830,9800,9850,9750,7982,78218440,00,0.00,N,2,10, +20250729,9820,9750,9870,9500,18371,178703270,00,0.00,N,2,70, +20250728,9750,9980,10040,9740,26262,257644055,00,0.00,N,5,-300, +20250725,10050,9980,10100,9970,8990,90074720,00,0.00,N,2,70, +20250724,9980,10180,10250,9970,37159,374160530,00,0.00,N,5,-180, +20250723,10160,10220,10330,10020,19062,193186260,00,0.00,N,5,-50, +20250722,10210,10460,10460,10170,27495,281490880,00,0.00,N,5,-270, +20250721,10480,10590,10640,10330,30588,318937115,00,0.00,N,5,-40, +20250718,10520,10560,10580,10370,15818,164969370,00,0.00,N,2,20, +20250717,10500,10760,10760,10440,20709,217073005,00,0.00,N,5,-200, +20250716,10700,10780,10840,10510,26023,276375105,00,0.00,N,5,-80, +20250715,10780,10800,10800,10660,16747,179804275,00,0.00,N,3,0, 20250714,10780,10640,10800,10560,29496,314984190,00,0.00,N,2,190, 20250711,10590,10530,10630,10490,15762,166084750,00,0.00,N,2,30, 20250710,10560,10490,10590,10410,27283,287567860,00,0.00,N,2,80, diff --git a/004980/day/candle-day-250.csv b/004980/day/candle-day-250.csv index 7116a49db928..23b95cc29ed7 100644 --- a/004980/day/candle-day-250.csv +++ b/004980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10540,10580,10800,10350,86202,908337000,00,0.00,N,5,-30, +20250805,10570,10630,10920,10460,154928,1655406910,00,0.00,N,2,30, +20250804,10540,10160,10650,9910,208302,2175888040,00,0.00,N,2,320, +20250801,10220,10450,10460,10010,229517,2352491970,00,0.00,N,5,-310, +20250731,10530,10240,10730,10060,383648,4043087965,00,0.00,N,2,360, +20250730,10170,10130,10580,10130,521888,5414834165,00,0.00,N,2,100, +20250729,10070,9350,10250,9280,642556,6379581090,00,0.00,N,2,670, +20250728,9400,9340,9490,9260,132061,1237892075,00,0.00,N,2,90, +20250725,9310,9290,9380,9210,41486,386176350,00,0.00,N,5,-80, +20250724,9390,9370,9530,9350,86117,810511020,00,0.00,N,2,20, +20250723,9370,9280,9430,9160,118240,1100518910,00,0.00,N,2,90, +20250722,9280,9390,9460,9260,124536,1162129670,00,0.00,N,5,-50, +20250721,9330,9350,9410,9290,74830,699302810,00,0.00,N,2,10, +20250718,9320,9960,10000,9310,349343,3345709355,00,0.00,N,5,-10, +20250717,9330,9400,9400,9180,108804,1009157135,00,0.00,N,5,-30, +20250716,9360,9580,9660,9350,71943,678882020,00,0.00,N,5,-210, +20250715,9570,9650,9780,9550,52753,506477360,00,0.00,N,5,-140, 20250714,9710,9660,9770,9580,108850,1051047610,00,0.00,N,2,80, 20250711,9630,9680,9730,9550,69250,667906090,00,0.00,N,5,-10, 20250710,9640,9630,9680,9530,79777,766468665,00,0.00,N,3,0, diff --git a/004990/day/candle-day-250.csv b/004990/day/candle-day-250.csv index 17983327755d..c9c5487ee284 100644 --- a/004990/day/candle-day-250.csv +++ b/004990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27750,27050,28150,27050,199739,5524453200,00,0.00,N,2,450, +20250805,27300,27300,27750,26950,127075,3471461825,00,0.00,N,2,350, +20250804,26950,26750,27300,26200,199034,5355571275,00,0.00,N,2,100, +20250801,26850,27850,27850,26700,324669,8798101000,00,0.00,N,5,-1300, +20250731,28150,27900,28500,27700,236797,6679107975,00,0.00,N,2,200, +20250730,27950,28000,28200,27800,245753,6860818850,00,0.00,N,5,-300, +20250729,28250,28400,28450,27800,202780,5709397250,00,0.00,N,5,-50, +20250728,28300,29050,29300,28050,386719,11003715075,00,0.00,N,5,-1100, +20250725,29400,29050,29650,28950,259217,7608310800,00,0.00,N,2,50, +20250724,29350,30400,30700,29350,401105,11959424525,00,0.00,N,5,-950, +20250723,30300,30700,30850,29500,459455,13794434450,00,0.00,N,5,-600, +20250722,30900,31850,31900,30450,991701,30793972450,00,0.00,N,2,450, +20250721,30450,30600,30700,29950,504984,15275936475,00,0.00,N,5,-600, +20250718,31050,31300,31350,30400,477773,14707199850,00,0.00,N,5,-300, +20250717,31350,32600,32950,31150,562200,17762966400,00,0.00,N,5,-1000, +20250716,32350,33400,33850,32150,2525779,79187970325,00,0.00,N,5,-1250, +20250715,33600,35000,35450,33350,1120226,38221686450,00,0.00,N,5,-50, 20250714,33650,33450,34000,32750,2080326,67651126575,00,0.00,N,5,-450, 20250711,34100,35000,35100,33600,766010,26248547175,00,0.00,N,5,-1100, 20250710,35200,35000,36100,33200,3107656,106529258575,00,0.00,N,3,0, diff --git a/005010/day/candle-day-250.csv b/005010/day/candle-day-250.csv index d20e309accb7..5ede9b848d82 100644 --- a/005010/day/candle-day-250.csv +++ b/005010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4460,4400,4470,4385,238272,1057863745,00,0.00,N,2,50, +20250805,4410,4360,4510,4360,533285,2351430286,00,0.00,N,2,55, +20250804,4355,4280,4400,4280,329537,1435804910,00,0.00,N,2,45, +20250801,4310,4445,4470,4290,931968,4053882089,00,0.00,N,5,-175, +20250731,4485,4590,4595,4370,1464973,6572212474,00,0.00,N,5,-205, +20250730,4690,4785,4790,4685,557351,2627973038,00,0.00,N,5,-70, +20250729,4760,4720,4860,4650,1182666,5659471579,00,0.00,N,2,40, +20250728,4720,4745,4830,4675,882301,4173131707,00,0.00,N,5,-20, +20250725,4740,4720,4750,4635,590299,2772684023,00,0.00,N,2,45, +20250724,4695,4850,4860,4680,1175469,5586699063,00,0.00,N,5,-175, +20250723,4870,4670,4905,4670,3601552,17324911727,00,0.00,N,2,270, +20250722,4600,4690,4705,4560,552516,2549893102,00,0.00,N,5,-85, +20250721,4685,4675,4715,4630,267480,1250963045,00,0.00,N,2,20, +20250718,4665,4690,4710,4630,394658,1836919250,00,0.00,N,5,-5, +20250717,4670,4730,4745,4655,480007,2248186572,00,0.00,N,5,-50, +20250716,4720,4720,4940,4715,1670778,8056814708,00,0.00,N,3,0, +20250715,4720,4765,4765,4710,294475,1392269667,00,0.00,N,5,-50, 20250714,4770,4770,4790,4710,543633,2582266015,00,0.00,N,5,-20, 20250711,4790,4790,4810,4740,426590,2035750701,00,0.00,N,2,20, 20250710,4770,4825,4830,4755,570950,2728492403,00,0.00,N,5,-45, diff --git a/005030/day/candle-day-250.csv b/005030/day/candle-day-250.csv index e54c0579f68f..b525e97a5e83 100644 --- a/005030/day/candle-day-250.csv +++ b/005030/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,486,486,486,486,0,0,00,0.00,Y,3,0, -20250711,486,486,486,486,0,0,00,0.00,Y,0,0, -20250710,486,486,486,486,0,0,00,0.00,Y,0,0, -20250709,486,486,486,486,0,0,00,0.00,Y,0,0, -20250708,486,486,486,486,0,0,00,0.00,Y,0,0, -20250707,486,486,486,486,0,0,00,0.00,Y,0,0, -20250704,486,486,486,486,0,0,00,0.00,Y,0,0, -20250703,486,486,486,486,0,0,00,0.00,Y,0,0, -20250702,486,486,486,486,0,0,00,0.00,Y,0,0, -20250701,486,486,486,486,0,0,00,0.00,Y,0,0, -20250630,486,486,486,486,0,0,00,0.00,Y,0,0, -20250627,486,486,486,486,0,0,00,0.00,Y,0,0, -20250626,486,486,486,486,0,0,00,0.00,Y,0,0, -20250625,486,486,486,486,0,0,00,0.00,Y,0,0, -20250624,486,486,486,486,0,0,00,0.00,Y,0,0, +20250806,486,486,486,486,0,0,00,0.00,Y,3,0, +20250805,486,486,486,486,0,0,00,0.00,Y,0,0, +20250804,486,486,486,486,0,0,00,0.00,Y,0,0, +20250801,486,486,486,486,0,0,00,0.00,Y,0,0, +20250731,486,486,486,486,0,0,00,0.00,Y,0,0, +20250730,486,486,486,486,0,0,00,0.00,Y,0,0, +20250729,486,486,486,486,0,0,00,0.00,Y,0,0, +20250728,486,486,486,486,0,0,00,0.00,Y,0,0, +20250725,486,486,486,486,0,0,00,0.00,Y,0,0, +20250724,486,486,486,486,0,0,00,0.00,Y,0,0, +20250723,486,486,486,486,0,0,00,0.00,Y,0,0, +20250722,486,486,486,486,0,0,00,0.00,Y,0,0, +20250721,486,486,486,486,0,0,00,0.00,Y,0,0, +20250718,486,486,486,486,0,0,00,0.00,Y,0,0, +20250717,486,486,486,486,0,0,00,0.00,Y,0,0, +20250716,486,486,486,486,0,0,00,0.00,Y,0,0, +20250715,486,486,486,486,0,0,00,0.00,Y,0,0, +20250714,486,486,486,486,0,0,00,0.00,Y,0,0, +20250711,486,486,486,486,0,0,00,0.00,N,0,0, +20250710,486,486,486,486,0,0,00,0.00,N,0,0, +20250709,486,486,486,486,0,0,00,0.00,N,0,0, +20250708,486,486,486,486,0,0,00,0.00,N,0,0, +20250707,486,486,486,486,0,0,00,0.00,N,0,0, +20250704,486,486,486,486,0,0,00,0.00,N,0,0, +20250703,486,486,486,486,0,0,00,0.00,N,0,0, +20250702,486,486,486,486,0,0,00,0.00,N,0,0, +20250701,486,486,486,486,0,0,00,0.00,N,0,0, +20250630,486,486,486,486,0,0,00,0.00,N,0,0, +20250627,486,486,486,486,0,0,00,0.00,N,0,0, +20250626,486,486,486,486,0,0,00,0.00,N,0,0, +20250625,486,486,486,486,0,0,00,0.00,N,0,0, +20250624,486,486,486,486,0,0,00,0.00,N,0,0, 20250623,486,486,486,486,0,0,00,0.00,N,0,0, 20250620,486,486,486,486,0,0,00,0.00,N,0,0, 20250619,486,486,486,486,0,0,00,0.00,N,0,0, diff --git a/005070/day/candle-day-250.csv b/005070/day/candle-day-250.csv index 07b522ee261d..f88c1c4a4ab1 100644 --- a/005070/day/candle-day-250.csv +++ b/005070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41450,40950,42400,40800,502050,20905000125,00,0.00,N,2,50, +20250805,41400,37850,41600,37850,865975,35233297675,00,0.00,N,2,4000, +20250804,37400,37200,37700,36600,127225,4735309425,00,0.00,N,2,250, +20250801,37150,38500,39000,37100,311359,11754919725,00,0.00,N,5,-1700, +20250731,38850,40900,40900,38500,375383,14846887725,00,0.00,N,5,-850, +20250730,39700,38250,40600,38200,532919,21175492725,00,0.00,N,2,1500, +20250729,38200,38550,38700,37450,209076,7947188525,00,0.00,N,5,-900, +20250728,39100,38950,40300,37800,391058,15313766300,00,0.00,N,2,550, +20250725,38550,38600,39250,37750,241767,9331852750,00,0.00,N,5,-50, +20250724,38600,37850,39200,37700,376258,14492006750,00,0.00,N,2,250, +20250723,38350,38500,38550,36750,236681,8942100200,00,0.00,N,2,550, +20250722,37800,39200,39800,37550,352772,13627759250,00,0.00,N,5,-1000, +20250721,38800,37550,38950,37350,383477,14736843500,00,0.00,N,2,1250, +20250718,37550,36400,38350,36400,755237,28359045225,00,0.00,N,2,1850, +20250717,35700,36250,36450,35300,133215,4752610325,00,0.00,N,5,-100, +20250716,35800,36550,36600,35650,170279,6113516525,00,0.00,N,5,-800, +20250715,36600,37000,37250,36300,185047,6779134575,00,0.00,N,5,-400, 20250714,37000,37250,37350,36250,227694,8367881000,00,0.00,N,5,-100, 20250711,37100,36350,38200,36300,532775,19945425975,00,0.00,N,2,1200, 20250710,35900,35950,36050,35350,173107,6182961175,00,0.00,N,2,300, diff --git a/005090/day/candle-day-250.csv b/005090/day/candle-day-250.csv index a9d55cd9b4b7..6eb741345704 100644 --- a/005090/day/candle-day-250.csv +++ b/005090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24550,24300,24600,24200,10853,265515950,00,0.00,N,2,250, +20250805,24300,24150,24500,24050,16130,390892925,00,0.00,N,2,250, +20250804,24050,23750,24150,23650,13708,327845425,00,0.00,N,2,300, +20250801,23750,24500,24500,23650,55622,1328683800,00,0.00,N,5,-750, +20250731,24500,24400,24600,24150,30668,747259550,00,0.00,N,5,-50, +20250730,24550,24750,25000,24400,39507,977114925,00,0.00,N,5,-250, +20250729,24800,25000,25000,24500,28557,706880950,00,0.00,N,5,-100, +20250728,24900,25500,25550,24750,33475,836084550,00,0.00,N,5,-600, +20250725,25500,25600,25750,25300,25303,644658925,00,0.00,N,5,-300, +20250724,25800,26350,26350,25500,45540,1172160500,00,0.00,N,5,-550, +20250723,26350,26350,26550,25500,28184,733837275,00,0.00,N,5,-50, +20250722,26400,26950,27100,26200,16165,428928600,00,0.00,N,5,-300, +20250721,26700,26850,27000,26400,27809,743733450,00,0.00,N,2,250, +20250718,26450,26850,26900,26300,32472,862688850,00,0.00,N,2,150, +20250717,26300,26400,26400,25850,21092,549600050,00,0.00,N,5,-100, +20250716,26400,26750,26750,25900,32419,856663250,00,0.00,N,5,-350, +20250715,26750,26750,26800,26400,22794,606363175,00,0.00,N,2,100, 20250714,26650,26250,26800,26200,27318,725852300,00,0.00,N,2,350, 20250711,26300,26400,26400,26100,25200,662550350,00,0.00,N,2,150, 20250710,26150,25950,26450,25950,19177,502136925,00,0.00,N,2,250, diff --git a/005110/day/candle-day-250.csv b/005110/day/candle-day-250.csv index 57fd0e59f702..e72b563e0121 100644 --- a/005110/day/candle-day-250.csv +++ b/005110/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, -20250711,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250710,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250709,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250708,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250707,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250704,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250703,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250702,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250701,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250630,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250627,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250626,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250625,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, -20250624,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250806,1254,1254,1254,1254,0,0,00,0.00,Y,3,0, +20250805,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250804,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250801,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250731,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250730,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250729,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250728,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250725,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250724,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250723,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250722,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250721,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250718,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250717,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250716,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250715,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250714,1254,1254,1254,1254,0,0,00,0.00,Y,0,0, +20250711,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250710,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250709,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250708,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250707,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250704,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250703,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250702,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250701,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250630,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250627,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250626,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250625,1254,1254,1254,1254,0,0,00,0.00,N,0,0, +20250624,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250623,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250620,1254,1254,1254,1254,0,0,00,0.00,N,0,0, 20250619,1254,1254,1254,1254,0,0,00,0.00,N,0,0, diff --git a/005160/day/candle-day-250.csv b/005160/day/candle-day-250.csv index 5c0bec31899e..6a064a013039 100644 --- a/005160/day/candle-day-250.csv +++ b/005160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3875,3755,3950,3755,107743,418435945,00,0.00,N,2,90, +20250805,3785,3745,3865,3735,64826,246891672,00,0.00,N,2,50, +20250804,3735,3640,3750,3620,129725,477171555,00,0.00,N,2,45, +20250801,3690,3875,3900,3690,154486,578742982,00,0.00,N,5,-195, +20250731,3885,3985,3985,3880,73459,288330989,00,0.00,N,5,-50, +20250730,3935,3970,4010,3930,81376,323609011,00,0.00,N,5,-15, +20250729,3950,4050,4050,3890,209309,827035495,00,0.00,N,5,-100, +20250728,4050,4010,4075,3950,83046,333088937,00,0.00,N,2,40, +20250725,4010,4065,4070,3985,69608,279277787,00,0.00,N,5,-55, +20250724,4065,4020,4085,3985,79895,323075610,00,0.00,N,2,45, +20250723,4020,4005,4045,3950,60432,241576065,00,0.00,N,2,15, +20250722,4005,4100,4110,3960,102261,411265437,00,0.00,N,5,-95, +20250721,4100,4070,4125,4020,87274,357044650,00,0.00,N,2,60, +20250718,4040,3985,4085,3985,60784,245693159,00,0.00,N,2,55, +20250717,3985,4000,4035,3930,62728,248730487,00,0.00,N,3,0, +20250716,3985,3965,4050,3940,53064,211819272,00,0.00,N,2,15, +20250715,3970,4040,4040,3955,75174,299393466,00,0.00,N,5,-70, 20250714,4040,4060,4060,4005,47035,189277545,00,0.00,N,5,-10, 20250711,4050,4010,4075,4000,82724,334159462,00,0.00,N,2,40, 20250710,4010,4005,4050,3985,64202,257468680,00,0.00,N,2,5, diff --git a/005180/day/candle-day-250.csv b/005180/day/candle-day-250.csv index 1799bf21baf4..11728819dff4 100644 --- a/005180/day/candle-day-250.csv +++ b/005180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,78200,78400,78700,77600,21561,1679777900,00,0.00,N,2,100, +20250805,78100,79000,79200,77800,32303,2527297650,00,0.00,N,5,-600, +20250804,78700,78400,79000,77200,29695,2328388350,00,0.00,N,2,100, +20250801,78600,81300,81400,78500,49208,3909139650,00,0.00,N,5,-2800, +20250731,81400,80400,81500,80000,33811,2725830000,00,0.00,N,2,1200, +20250730,80200,81200,81200,80100,31738,2551661250,00,0.00,N,5,-500, +20250729,80700,81300,81400,80000,36557,2948267350,00,0.00,N,5,-300, +20250728,81000,83800,83900,80600,68003,5545425650,00,0.00,N,5,-1900, +20250725,82900,83600,83800,82900,23998,1993863300,00,0.00,N,3,0, +20250724,82900,85500,85600,82600,95577,7972389050,00,0.00,N,5,-2100, +20250723,85000,86800,86800,84000,41699,3547093000,00,0.00,N,5,-1100, +20250722,86100,86700,87000,85700,20495,1769552550,00,0.00,N,5,-200, +20250721,86300,87900,87900,86100,32183,2788594700,00,0.00,N,5,-500, +20250718,86800,87400,87500,85600,32509,2803213300,00,0.00,N,5,-200, +20250717,87000,88500,89000,86500,51103,4449151600,00,0.00,N,5,-1200, +20250716,88200,90600,90900,87800,91589,8097635950,00,0.00,N,5,-3200, +20250715,91400,91000,91600,90200,33796,3074950700,00,0.00,N,2,700, 20250714,90700,90500,92300,89700,50820,4624108700,00,0.00,N,5,-300, 20250711,91000,92600,92900,90800,64444,5901936450,00,0.00,N,5,-1300, 20250710,92300,93900,94000,91800,69904,6467255050,00,0.00,N,5,-1300, diff --git a/005250/day/candle-day-250.csv b/005250/day/candle-day-250.csv index 902113eee437..13ea60bd6c71 100644 --- a/005250/day/candle-day-250.csv +++ b/005250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15740,15400,15820,15400,32420,508142000,00,0.00,N,2,190, +20250805,15550,15170,15780,15100,38016,592964395,00,0.00,N,2,230, +20250804,15320,15210,15540,15120,54414,835344400,00,0.00,N,2,170, +20250801,15150,15880,15920,15120,86282,1325236880,00,0.00,N,5,-850, +20250731,16000,16110,16200,15870,45456,728005620,00,0.00,N,5,-150, +20250730,16150,16130,16310,16130,33806,548187640,00,0.00,N,3,0, +20250729,16150,16080,16250,15940,49297,793342930,00,0.00,N,5,-90, +20250728,16240,16700,16760,16200,69632,1141600105,00,0.00,N,5,-290, +20250725,16530,16490,16760,16490,39360,653251110,00,0.00,N,5,-120, +20250724,16650,16940,17180,16570,70705,1187929345,00,0.00,N,5,-270, +20250723,16920,17130,17190,16810,70909,1203230815,00,0.00,N,5,-210, +20250722,17130,17000,17570,16900,95203,1636211425,00,0.00,N,2,90, +20250721,17040,17160,17210,17020,70663,1208719615,00,0.00,N,5,-120, +20250718,17160,17190,17470,17080,148853,2571245610,00,0.00,N,2,40, +20250717,17120,16800,17180,16610,134999,2293319270,00,0.00,N,2,320, +20250716,16800,16550,16840,16470,70794,1180398335,00,0.00,N,2,120, +20250715,16680,16870,16870,16510,57041,953019310,00,0.00,N,5,-170, 20250714,16850,16560,16860,16250,54880,919315600,00,0.00,N,2,120, 20250711,16730,16700,16890,16500,56250,939953310,00,0.00,N,5,-60, 20250710,16790,16630,16850,16380,57820,966740915,00,0.00,N,2,250, diff --git a/005290/day/candle-day-250.csv b/005290/day/candle-day-250.csv index f81285f5d13f..9927468427bc 100644 --- a/005290/day/candle-day-250.csv +++ b/005290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29400,29600,29650,28950,448646,13128909550,00,0.00,N,5,-400, +20250805,29800,30150,30600,29650,261069,7831687925,00,0.00,N,2,200, +20250804,29600,29600,30000,29350,327630,9701227725,00,0.00,N,5,-50, +20250801,29650,31000,31650,29650,638714,19317800375,00,0.00,N,5,-2050, +20250731,31700,32450,32550,31350,547434,17441978625,00,0.00,N,5,-550, +20250730,32250,32500,33200,32200,676406,22066642900,00,0.00,N,5,-450, +20250729,32700,33150,33200,31550,843500,27306660500,00,0.00,N,2,150, +20250728,32550,30650,33150,30000,2144738,67880200375,00,0.00,N,2,2750, +20250725,29800,30250,30550,29750,274546,8227078900,00,0.00,N,5,-600, +20250724,30400,30950,31150,30250,314812,9588819150,00,0.00,N,5,-300, +20250723,30700,30700,30950,30400,298301,9119614925,00,0.00,N,2,50, +20250722,30650,31900,32050,30550,415750,12935808625,00,0.00,N,5,-1250, +20250721,31900,31300,32200,31100,616589,19637758850,00,0.00,N,2,700, +20250718,31200,31450,31500,31100,236881,7407564950,00,0.00,N,5,-100, +20250717,31300,31250,31700,30400,393960,12232315350,00,0.00,N,2,150, +20250716,31150,31250,31800,30750,321215,10043315025,00,0.00,N,2,200, +20250715,30950,30500,31150,30400,288410,8886384800,00,0.00,N,2,500, 20250714,30450,30900,31000,30450,236587,7237088400,00,0.00,N,5,-400, 20250711,30850,30650,31500,30650,412630,12797608025,00,0.00,N,2,350, 20250710,30500,30950,31300,30400,378675,11601305375,00,0.00,N,5,-150, diff --git a/005300/day/candle-day-250.csv b/005300/day/candle-day-250.csv index 74ef2369aca1..6df95cd2e87b 100644 --- a/005300/day/candle-day-250.csv +++ b/005300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,129300,130500,134000,127500,32061,4143059850,00,0.00,N,5,-2600, +20250805,131900,137000,138800,130900,34532,4658354900,00,0.00,N,5,-2900, +20250804,134800,130400,137800,128700,57322,7666828350,00,0.00,N,2,4500, +20250801,130300,129500,131400,127200,35113,4567583050,00,0.00,N,2,300, +20250731,130000,130100,131500,129400,15331,1994853850,00,0.00,N,5,-1100, +20250730,131100,129500,132000,129500,13634,1779438550,00,0.00,N,5,-100, +20250729,131200,130400,131300,128000,22307,2896895750,00,0.00,N,5,-200, +20250728,131400,132500,135300,130200,36202,4792119500,00,0.00,N,5,-1100, +20250725,132500,131100,134200,129900,33456,4446348600,00,0.00,N,2,100, +20250724,132400,134700,135800,132200,45274,6033093800,00,0.00,N,5,-3900, +20250723,136300,141200,142000,135500,45345,6249613900,00,0.00,N,5,-6200, +20250722,142500,139700,143100,139500,539278,70876856191,00,0.00,N,2,2700, +20250721,139800,137600,140500,136400,32194,4495092050,00,0.00,N,2,2100, +20250718,137700,132600,138500,131700,49892,6747596350,00,0.00,N,2,5200, +20250717,132500,131900,133300,128300,29090,3824497550,00,0.00,N,2,2800, +20250716,129700,131600,131600,128600,20003,2596370000,00,0.00,N,5,-900, +20250715,130600,130000,131100,129000,13780,1797461900,00,0.00,N,5,-500, 20250714,131100,128000,132800,128000,22243,2915631600,00,0.00,N,2,1300, 20250711,129800,131600,132100,128900,21033,2728197600,00,0.00,N,5,-3000, 20250710,132800,130600,132800,129500,34719,4574915350,00,0.00,N,2,2800, diff --git a/005320/day/candle-day-250.csv b/005320/day/candle-day-250.csv index 95558cc143ef..37bd64d1c418 100644 --- a/005320/day/candle-day-250.csv +++ b/005320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,590,630,635,570,1622577,958263350,00,0.00,N,5,-36, +20250805,626,622,664,613,1681021,1060774723,00,0.00,N,3,0, +20250804,626,587,630,576,2760483,1693477242,00,0.00,N,2,39, +20250801,587,540,603,537,4236198,2444858383,00,0.00,N,2,47, +20250731,540,547,555,535,282199,152659572,00,0.00,N,5,-7, +20250730,547,537,551,537,430669,233940567,00,0.00,N,2,5, +20250729,542,543,543,532,333563,179035944,00,0.00,N,5,-1, +20250728,543,547,558,535,524124,283279605,00,0.00,N,5,-5, +20250725,548,556,558,542,841727,460842234,00,0.00,N,5,-10, +20250724,558,583,651,555,10146645,6083987215,00,0.00,N,2,11, +20250723,547,544,557,537,583335,324741523,00,0.00,N,2,2, +20250722,545,544,552,538,408890,223109890,00,0.00,N,5,-4, +20250721,549,554,557,534,601028,327071512,00,0.00,N,5,-5, +20250718,554,557,566,545,470763,259456662,00,0.00,N,5,-2, +20250717,556,573,573,554,498892,279928887,00,0.00,N,5,-20, +20250716,576,563,576,551,643392,363619980,00,0.00,N,2,13, +20250715,563,567,567,551,616574,343451384,00,0.00,N,5,-5, 20250714,568,568,585,559,497972,283407609,00,0.00,N,3,0, 20250711,568,570,573,558,611650,345858032,00,0.00,N,5,-10, 20250710,578,574,585,569,636580,366604401,00,0.00,N,5,-12, diff --git a/005360/day/candle-day-250.csv b/005360/day/candle-day-250.csv index c40046e44fce..c728017b530f 100644 --- a/005360/day/candle-day-250.csv +++ b/005360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2070,2065,2095,2035,23504,48527716,00,0.00,N,2,15, +20250805,2055,2060,2060,2025,10148,20693900,00,0.00,N,2,5, +20250804,2050,2050,2060,2035,11258,23009680,00,0.00,N,3,0, +20250801,2050,2065,2070,2040,17166,35189132,00,0.00,N,5,-15, +20250731,2065,2050,2065,2045,9846,20240787,00,0.00,N,2,15, +20250730,2050,2060,2060,2015,23927,48757225,00,0.00,N,5,-10, +20250729,2060,2060,2080,2010,22093,45067815,00,0.00,N,2,10, +20250728,2050,2085,2085,2040,35808,73597565,00,0.00,N,5,-30, +20250725,2080,2105,2105,2065,29155,60709758,00,0.00,N,5,-15, +20250724,2095,2110,2115,2095,13159,27707997,00,0.00,N,5,-5, +20250723,2100,2120,2120,2095,18713,39339014,00,0.00,N,5,-10, +20250722,2110,2125,2150,2100,23495,49720315,00,0.00,N,5,-15, +20250721,2125,2125,2130,2100,24581,52010535,00,0.00,N,2,10, +20250718,2115,2150,2150,2105,24114,51082160,00,0.00,N,5,-20, +20250717,2135,2150,2150,2110,11503,24453690,00,0.00,N,3,0, +20250716,2135,2170,2170,2095,49084,104808110,00,0.00,N,5,-25, +20250715,2160,2175,2190,2140,29274,63023420,00,0.00,N,2,10, 20250714,2150,2155,2185,2150,31949,69057200,00,0.00,N,5,-5, 20250711,2155,2160,2175,2150,20738,44786960,00,0.00,N,5,-10, 20250710,2165,2170,2185,2150,21787,47111135,00,0.00,N,5,-5, diff --git a/005380/day/candle-day-250.csv b/005380/day/candle-day-250.csv index 8b5447152c16..24365d09e23b 100644 --- a/005380/day/candle-day-250.csv +++ b/005380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,210500,209000,211500,208500,385330,81084262750,00,0.00,N,3,0, +20250805,210500,213000,215000,209500,480510,101748866250,00,0.00,N,5,-500, +20250804,211000,210000,212500,207000,651682,137051856750,00,0.00,N,2,1000, +20250801,210000,211000,215500,210000,1083280,229859014750,00,0.00,N,5,-3000, +20250731,213000,233000,233000,212000,2956498,645914516250,00,0.00,N,5,-10000, +20250730,223000,215500,228000,215500,1239327,276454480500,00,0.00,N,2,5000, +20250729,218000,217500,218500,214000,646415,139928463750,00,0.00,N,5,-500, +20250728,218500,221500,222500,216000,692799,151168182250,00,0.00,N,2,2000, +20250725,216500,215000,221000,214000,665815,144626489500,00,0.00,N,5,-1000, +20250724,217500,221000,225500,214500,1417925,311451816000,00,0.00,N,5,-4500, +20250723,222000,213000,223000,213000,2832242,620296725500,00,0.00,N,2,15500, +20250722,206500,209000,209500,204500,441603,91299682500,00,0.00,N,5,-2500, +20250721,209000,209500,210500,208000,460835,96324075500,00,0.00,N,5,-1500, +20250718,210500,210000,212500,208500,317353,66653325250,00,0.00,N,2,500, +20250717,210000,208500,212000,205500,611349,127806728250,00,0.00,N,2,2500, +20250716,207500,211000,211000,207500,492782,102797233750,00,0.00,N,5,-3500, +20250715,211000,217000,217500,209500,1111748,235293659750,00,0.00,N,5,-6000, 20250714,217000,208500,218000,208000,1241993,266026941500,00,0.00,N,2,9000, 20250711,208000,209000,211500,207500,592335,123771830000,00,0.00,N,3,0, 20250710,208000,210000,211500,205500,719453,149955802250,00,0.00,N,5,-1500, diff --git a/005390/day/candle-day-250.csv b/005390/day/candle-day-250.csv index 3b256ac0c9e4..7d1441128490 100644 --- a/005390/day/candle-day-250.csv +++ b/005390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4040,4050,4055,4040,29106,117731715,00,0.00,N,5,-10, +20250805,4050,4045,4060,4035,65883,266698605,00,0.00,N,2,15, +20250804,4035,4030,4055,4020,87925,354274140,00,0.00,N,2,5, +20250801,4030,4025,4060,4015,136170,547766635,00,0.00,N,2,5, +20250731,4025,4035,4035,4015,22590,90847000,00,0.00,N,5,-5, +20250730,4030,4000,4035,4000,72146,289544444,00,0.00,N,2,30, +20250729,4000,4015,4020,4000,60002,240433239,00,0.00,N,5,-15, +20250728,4015,4035,4040,4000,76080,306041780,00,0.00,N,5,-20, +20250725,4035,4040,4050,4035,107059,432202596,00,0.00,N,2,5, +20250724,4030,4035,4055,4030,58113,234347627,00,0.00,N,5,-15, +20250723,4045,4070,4070,4040,242741,981176375,00,0.00,N,5,-30, +20250722,4075,4045,4075,4030,213615,863903512,00,0.00,N,2,30, +20250721,4045,4030,4055,4027,161056,650317192,00,0.00,N,2,25, +20250718,4020,4055,4080,4015,698938,2819004315,00,0.00,N,5,-45, +20250717,4065,4120,4525,4020,2095006,8700472407,00,0.00,N,5,-55, +20250716,4120,4125,4155,4075,258798,1061532499,00,0.00,N,5,-5, +20250715,4125,4115,4135,4100,183727,756768271,00,0.00,N,5,-15, 20250714,4140,4095,4155,4060,969986,3994593617,00,0.00,N,2,15, 20250711,4125,4300,4345,4055,1451571,5991297709,00,0.00,N,5,-85, 20250710,4210,4085,4280,4085,838309,3499992806,00,0.00,N,2,130, diff --git a/005420/day/candle-day-250.csv b/005420/day/candle-day-250.csv index 671c0fd0aaec..efeedc8a55ac 100644 --- a/005420/day/candle-day-250.csv +++ b/005420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17300,16670,17930,16560,390816,6767197615,00,0.00,N,2,520, +20250805,16780,15780,16860,15760,246968,4086818155,00,0.00,N,2,1180, +20250804,15600,15640,15790,15430,91871,1433791415,00,0.00,N,2,10, +20250801,15590,16210,16370,15530,166580,2637290520,00,0.00,N,5,-850, +20250731,16440,16910,17040,16200,248633,4105868070,00,0.00,N,5,-280, +20250730,16720,16210,17100,16210,252993,4245465675,00,0.00,N,2,430, +20250729,16290,16500,16520,15920,171036,2771494905,00,0.00,N,5,-460, +20250728,16750,16320,17200,16070,365824,6106344985,00,0.00,N,2,690, +20250725,16060,16210,16270,15810,118325,1903187225,00,0.00,N,5,-260, +20250724,16320,15990,16380,15890,193034,3119464695,00,0.00,N,2,400, +20250723,15920,16400,16490,15720,128761,2061029700,00,0.00,N,5,-210, +20250722,16130,16700,16760,16000,165754,2712524375,00,0.00,N,5,-520, +20250721,16650,16280,16740,16070,304459,5012616120,00,0.00,N,2,580, +20250718,16070,15240,16150,15230,454599,7200655925,00,0.00,N,2,950, +20250717,15120,15140,15300,14790,109324,1638601180,00,0.00,N,2,30, +20250716,15090,15290,15370,15060,100309,1519802980,00,0.00,N,5,-200, +20250715,15290,15360,15490,15040,117788,1791514595,00,0.00,N,5,-40, 20250714,15330,15490,15600,15150,101878,1561547125,00,0.00,N,5,-90, 20250711,15420,15200,15820,15155,200927,3122972420,00,0.00,N,2,280, 20250710,15140,15250,15250,14920,132040,1992666945,00,0.00,N,2,50, diff --git a/005430/day/candle-day-250.csv b/005430/day/candle-day-250.csv index 35eead02af45..2f17f50f35d4 100644 --- a/005430/day/candle-day-250.csv +++ b/005430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,63700,64800,64800,62200,7399,470113800,00,0.00,N,2,200, +20250805,63500,63400,63500,61200,5727,358398500,00,0.00,N,2,1600, +20250804,61900,62300,63300,60600,8322,517129000,00,0.00,N,5,-700, +20250801,62600,65300,67500,62200,12899,817361000,00,0.00,N,5,-3700, +20250731,66300,63200,66500,62400,14663,956230750,00,0.00,N,2,2700, +20250730,63600,61700,64700,60700,10897,691147700,00,0.00,N,2,2200, +20250729,61400,63000,63700,60100,10480,656644700,00,0.00,N,5,-700, +20250728,62100,66800,66800,62100,21812,1393078450,00,0.00,N,5,-5000, +20250725,67100,67100,67700,65800,12881,866174550,00,0.00,N,5,-100, +20250724,67200,68000,68000,65100,26993,1808882350,00,0.00,N,2,200, +20250723,67000,63800,67000,63600,19699,1285241600,00,0.00,N,2,2500, +20250722,64500,66200,66300,64200,13244,857797400,00,0.00,N,5,-1700, +20250721,66200,65700,67100,64200,25553,1687155500,00,0.00,N,3,0, +20250718,66200,66300,66400,64300,14415,938336850,00,0.00,N,5,-100, +20250717,66300,67400,67400,64700,11572,764403250,00,0.00,N,5,-400, +20250716,66700,64500,67800,64500,40956,2708882450,00,0.00,N,2,2200, +20250715,64500,66000,66000,63200,19084,1233838200,00,0.00,N,2,800, 20250714,63700,59800,64300,59800,26943,1694437050,00,0.00,N,2,3900, 20250711,59800,62200,62200,59100,27761,1671830700,00,0.00,N,5,-1000, 20250710,60800,55200,61000,55200,50388,2952639100,00,0.00,N,2,5300, diff --git a/005440/day/candle-day-250.csv b/005440/day/candle-day-250.csv index 6d41dcbfd3de..1292ee72313d 100644 --- a/005440/day/candle-day-250.csv +++ b/005440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8760,8410,8800,8390,267661,2313286955,00,0.00,N,2,410, +20250805,8350,8330,8600,8260,165779,1385502635,00,0.00,N,2,60, +20250804,8290,8100,8340,8000,156054,1283394380,00,0.00,N,2,170, +20250801,8120,8490,8490,8050,299627,2450639855,00,0.00,N,5,-420, +20250731,8540,8510,8700,8370,250153,2131842055,00,0.00,N,2,30, +20250730,8510,8660,8670,8460,163551,1396151135,00,0.00,N,5,-140, +20250729,8650,8480,8650,8290,326351,2769985555,00,0.00,N,2,110, +20250728,8540,8720,8720,8320,450985,3816161920,00,0.00,N,5,-190, +20250725,8730,8890,8980,8680,203500,1781924120,00,0.00,N,5,-80, +20250724,8810,9050,9160,8800,482491,4296027300,00,0.00,N,5,-200, +20250723,9010,9320,9400,8860,452597,4071417435,00,0.00,N,5,-300, +20250722,9310,9370,9470,9210,165783,1547679570,00,0.00,N,5,-20, +20250721,9330,9420,9500,9270,215072,2011020955,00,0.00,N,5,-120, +20250718,9450,9820,9850,9390,248974,2365276470,00,0.00,N,5,-370, +20250717,9820,10000,10080,9650,262472,2585243360,00,0.00,N,5,-150, +20250716,9970,10400,10400,9850,321560,3220579020,00,0.00,N,5,-390, +20250715,10360,10440,10510,9970,468586,4784834355,00,0.00,N,5,-80, 20250714,10440,9510,10440,9510,786334,7929980035,00,0.00,N,2,940, 20250711,9500,9570,9590,9370,271950,2578234020,00,0.00,N,5,-40, 20250710,9540,9500,9590,9320,208440,1978985195,00,0.00,N,2,120, diff --git a/005490/day/candle-day-250.csv b/005490/day/candle-day-250.csv index 578a31d1389e..454ac3c150e9 100644 --- a/005490/day/candle-day-250.csv +++ b/005490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,298500,294500,301000,294500,201338,60011218500,00,0.00,N,2,500, +20250805,298000,294500,299000,293000,294181,87039604000,00,0.00,N,2,8000, +20250804,290000,290500,293000,286500,259649,75179822750,00,0.00,N,5,-500, +20250801,290500,302500,306000,290000,502029,148127640750,00,0.00,N,5,-18000, +20250731,308500,320000,323500,305000,330485,103348197000,00,0.00,N,5,-4500, +20250730,313000,315000,316500,310500,367521,114916900000,00,0.00,N,5,-3500, +20250729,316500,315000,317500,308500,345233,108349273750,00,0.00,N,5,-6500, +20250728,323000,330000,335000,317500,419489,136639361750,00,0.00,N,5,-9500, +20250725,332500,332000,335500,327500,275438,91374507250,00,0.00,N,5,-1500, +20250724,334000,333000,337000,330500,361085,120375544250,00,0.00,N,5,-1000, +20250723,335000,330000,342000,329000,768304,258082227500,00,0.00,N,2,12000, +20250722,323000,332000,333000,318000,412371,134243911250,00,0.00,N,5,-4000, +20250721,327000,310000,329500,308500,569061,184504986500,00,0.00,N,2,16000, +20250718,311000,312000,319000,306000,557426,174091875250,00,0.00,N,2,3500, +20250717,307500,307000,309500,301500,327730,100312822000,00,0.00,N,2,2000, +20250716,305500,317500,319500,304000,516090,159670285000,00,0.00,N,5,-15500, +20250715,321000,319000,323000,315500,276462,88450168000,00,0.00,N,5,-500, 20250714,321500,323000,323000,314500,323036,103322398250,00,0.00,N,2,500, 20250711,321000,318000,330000,316000,638710,206194117250,00,0.00,N,2,6500, 20250710,314500,315500,318000,309500,515384,162088594000,00,0.00,N,2,2500, diff --git a/005500/day/candle-day-250.csv b/005500/day/candle-day-250.csv index 3f94c57699e0..3f5ce25c2558 100644 --- a/005500/day/candle-day-250.csv +++ b/005500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20000,20000,20300,19830,19802,396231055,00,0.00,N,3,0, +20250805,20000,19930,20150,19700,17139,343220290,00,0.00,N,2,100, +20250804,19900,19780,19900,19500,15164,298792770,00,0.00,N,2,120, +20250801,19780,19900,20050,19600,47902,945633700,00,0.00,N,5,-320, +20250731,20100,20250,20350,19960,17601,352396720,00,0.00,N,5,-100, +20250730,20200,20200,20400,19960,24918,501698325,00,0.00,N,2,150, +20250729,20050,20250,20250,19700,18781,374528895,00,0.00,N,2,50, +20250728,20000,20300,20450,19950,29553,593548390,00,0.00,N,5,-300, +20250725,20300,20250,20550,20050,37031,752652950,00,0.00,N,2,50, +20250724,20250,20150,20250,19970,16543,332255455,00,0.00,N,2,150, +20250723,20100,19980,20200,19810,19658,392310725,00,0.00,N,2,100, +20250722,20000,20000,20200,19000,42266,835313075,00,0.00,N,3,0, +20250721,20000,20200,20350,19890,24650,493063715,00,0.00,N,5,-200, +20250718,20200,20150,20250,19910,29213,587366140,00,0.00,N,2,50, +20250717,20150,20000,20200,19700,27205,543706665,00,0.00,N,2,150, +20250716,20000,20300,20300,19700,42000,836747805,00,0.00,N,5,-250, +20250715,20250,20450,20450,20000,23607,475875025,00,0.00,N,5,-50, 20250714,20300,20400,20450,20125,20203,408545950,00,0.00,N,5,-100, 20250711,20400,20400,20550,20000,45278,920037650,00,0.00,N,2,150, 20250710,20250,20150,20350,19990,44782,903861565,00,0.00,N,2,100, diff --git a/005610/day/candle-day-250.csv b/005610/day/candle-day-250.csv index add2960a066a..bed01d5fc745 100644 --- a/005610/day/candle-day-250.csv +++ b/005610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,55100,53800,55100,53700,6189,337743600,00,0.00,N,2,1100, +20250805,54000,54100,55200,53900,6035,327807900,00,0.00,N,5,-100, +20250804,54100,54000,54800,53500,4307,233778300,00,0.00,N,2,100, +20250801,54000,54600,55000,53400,13001,703570250,00,0.00,N,5,-900, +20250731,54900,54500,55400,54500,9232,506662100,00,0.00,N,2,100, +20250730,54800,55000,55300,54700,8161,448274050,00,0.00,N,5,-300, +20250729,55100,56000,56000,54800,16785,928842550,00,0.00,N,5,-600, +20250728,55700,56700,57000,55600,10974,615345700,00,0.00,N,5,-400, +20250725,56100,56300,56600,55900,4924,276698100,00,0.00,N,5,-200, +20250724,56300,56600,56900,56100,7668,432838400,00,0.00,N,5,-200, +20250723,56500,57300,57400,56300,4997,283403200,00,0.00,N,5,-600, +20250722,57100,57200,57400,56600,5625,320960350,00,0.00,N,3,0, +20250721,57100,56600,57500,56200,7028,400163200,00,0.00,N,2,600, +20250718,56500,57600,57600,56000,9061,511395350,00,0.00,N,5,-600, +20250717,57100,56400,57400,56000,8304,470938750,00,0.00,N,2,700, +20250716,56400,57500,57500,56400,17473,994613800,00,0.00,N,5,-1200, +20250715,57600,58600,58600,57300,8589,494538450,00,0.00,N,5,-700, 20250714,58300,57200,58600,57100,12680,736489900,00,0.00,N,2,1000, 20250711,57300,56900,57500,56600,8003,456901700,00,0.00,N,2,400, 20250710,56900,57100,57800,56600,9947,569177900,00,0.00,N,5,-100, diff --git a/005670/day/candle-day-250.csv b/005670/day/candle-day-250.csv index 8ae3a6d3935b..20bf7e376215 100644 --- a/005670/day/candle-day-250.csv +++ b/005670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6110,6050,6180,6010,74236,453763510,00,0.00,N,2,70, +20250805,6040,5790,6070,5790,94658,565690080,00,0.00,N,2,250, +20250804,5790,5550,5860,5520,126500,723970995,00,0.00,N,2,200, +20250801,5590,5770,6780,5590,1638108,10293933805,00,0.00,N,5,-240, +20250731,5830,5710,5840,5640,7732,44632250,00,0.00,N,2,120, +20250730,5710,5640,5730,5620,4230,24080140,00,0.00,N,2,70, +20250729,5640,5610,5680,5600,10532,59349540,00,0.00,N,2,40, +20250728,5600,5830,5830,5570,43825,247606270,00,0.00,N,5,-230, +20250725,5830,5890,5900,5770,14348,83783210,00,0.00,N,2,10, +20250724,5820,5840,5890,5780,18140,105584900,00,0.00,N,2,20, +20250723,5800,5740,5850,5700,14148,81417780,00,0.00,N,2,60, +20250722,5740,5850,5900,5740,507165,2911929280,00,0.00,N,5,-70, +20250721,5810,5630,5850,5630,19155,109616500,00,0.00,N,2,120, +20250718,5690,5710,5750,5630,15691,88949070,00,0.00,N,5,-30, +20250717,5720,5820,5830,5670,18713,107178270,00,0.00,N,5,-100, +20250716,5820,5890,5950,5820,30733,180037270,00,0.00,N,5,-130, +20250715,5950,5870,5970,5800,36334,214033545,00,0.00,N,2,100, 20250714,5850,5700,5850,5660,26640,154114280,00,0.00,N,2,150, 20250711,5700,5690,5750,5620,584295,3330036570,00,0.00,N,2,10, 20250710,5690,5600,5770,5600,29287,167178790,00,0.00,N,2,50, diff --git a/005680/day/candle-day-250.csv b/005680/day/candle-day-250.csv index 2361605981e8..e8250fdcfdae 100644 --- a/005680/day/candle-day-250.csv +++ b/005680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10890,10820,11000,10800,8233,89574160,00,0.00,N,5,-10, +20250805,10900,10850,10970,10790,9636,104982370,00,0.00,N,2,90, +20250804,10810,10730,10840,10600,10136,108906260,00,0.00,N,2,70, +20250801,10740,11140,11200,10710,32378,350247610,00,0.00,N,5,-410, +20250731,11150,11190,11200,11060,4903,54511940,00,0.00,N,2,30, +20250730,11120,11110,11190,11030,26702,296156470,00,0.00,N,2,20, +20250729,11100,10890,11150,10800,18152,199823730,00,0.00,N,2,210, +20250728,10890,11030,11090,10720,19574,213665760,00,0.00,N,5,-190, +20250725,11080,11150,11190,11020,9998,110787790,00,0.00,N,5,-20, +20250724,11100,11350,11350,11100,23338,260483525,00,0.00,N,5,-210, +20250723,11310,11240,11320,11110,25850,289931410,00,0.00,N,2,110, +20250722,11200,11370,11370,11190,20365,229493180,00,0.00,N,5,-100, +20250721,11300,11310,11450,11300,16729,190095270,00,0.00,N,5,-100, +20250718,11400,11440,11500,11350,8121,92675260,00,0.00,N,5,-50, +20250717,11450,11600,11610,11390,19884,228234960,00,0.00,N,5,-150, +20250716,11600,11730,11730,11520,15521,180456690,00,0.00,N,5,-70, +20250715,11670,11350,11680,11300,51750,599662280,00,0.00,N,2,340, 20250714,11330,11350,11450,11230,36131,408517250,00,0.00,N,3,0, 20250711,11330,11370,11440,11310,24592,279113680,00,0.00,N,3,0, 20250710,11330,11260,11450,11260,24327,276408945,00,0.00,N,3,0, diff --git a/005690/day/candle-day-250.csv b/005690/day/candle-day-250.csv index f3ed7da428f2..9a198248592d 100644 --- a/005690/day/candle-day-250.csv +++ b/005690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13180,13240,13360,13020,514187,6760274095,00,0.00,N,5,-250, +20250805,13430,12800,13750,12710,2432197,32550396990,00,0.00,N,2,1110, +20250804,12320,12100,12330,11860,374381,4559928215,00,0.00,N,2,210, +20250801,12110,12630,12630,12000,705863,8641953305,00,0.00,N,5,-750, +20250731,12860,12170,13070,12090,1030790,13105163760,00,0.00,N,2,760, +20250730,12100,12190,12430,12060,328304,3992767255,00,0.00,N,5,-170, +20250729,12270,12120,12350,11900,395946,4805054190,00,0.00,N,2,120, +20250728,12150,12700,12780,12090,468017,5764641870,00,0.00,N,5,-330, +20250725,12480,12680,12750,12330,379816,4743638445,00,0.00,N,5,-200, +20250724,12680,13050,13220,12660,612574,7910493505,00,0.00,N,5,-90, +20250723,12770,12860,12860,12530,412792,5223570845,00,0.00,N,5,-90, +20250722,12860,12960,13170,12600,557789,7177399230,00,0.00,N,5,-80, +20250721,12940,13250,13270,12860,566498,7361694110,00,0.00,N,5,-330, +20250718,13270,13540,13620,13120,561689,7487999280,00,0.00,N,5,-230, +20250717,13500,13440,13510,13010,736166,9807569810,00,0.00,N,2,90, +20250716,13410,13570,13680,13220,783722,10520483690,00,0.00,N,5,-10, +20250715,13420,13590,13590,13040,1327241,17661117285,00,0.00,N,2,400, 20250714,13020,12180,13630,12180,2669888,34685231495,00,0.00,N,2,880, 20250711,12140,12840,13100,12010,1694147,20961772195,00,0.00,N,5,-780, 20250710,12920,12700,13130,12380,2106131,27033993355,00,0.00,N,2,600, diff --git a/005710/day/candle-day-250.csv b/005710/day/candle-day-250.csv index 0b5c06f4c17d..ba4030d5dddc 100644 --- a/005710/day/candle-day-250.csv +++ b/005710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11110,10800,11130,10680,31134,341480810,00,0.00,N,2,310, +20250805,10800,10770,11000,10660,42308,457403825,00,0.00,N,2,40, +20250804,10760,10650,10890,10650,58445,626186110,00,0.00,N,2,110, +20250801,10650,10690,10690,10300,59809,631037770,00,0.00,N,5,-170, +20250731,10820,11380,11550,10600,41784,463546090,00,0.00,N,5,-520, +20250730,11340,11260,11400,11180,36386,410644040,00,0.00,N,2,80, +20250729,11260,11270,11280,10850,15871,176479625,00,0.00,N,5,-10, +20250728,11270,11350,11480,10980,36990,412668710,00,0.00,N,5,-10, +20250725,11280,11300,11390,11050,48588,545918120,00,0.00,N,2,10, +20250724,11270,11600,11840,11000,51621,585276095,00,0.00,N,5,-330, +20250723,11600,11480,11730,11310,75747,871054890,00,0.00,N,2,120, +20250722,11480,11740,11890,11390,27708,321079605,00,0.00,N,5,-260, +20250721,11740,11900,11900,10800,58378,675454020,00,0.00,N,2,110, +20250718,11630,11890,11990,11470,34787,403986735,00,0.00,N,5,-260, +20250717,11890,12040,12080,11420,89650,1053921620,00,0.00,N,5,-150, +20250716,12040,12410,12610,11880,65484,797408160,00,0.00,N,5,-310, +20250715,12350,12270,12770,12120,87386,1089716275,00,0.00,N,2,140, 20250714,12210,12180,12280,12070,36611,446233130,00,0.00,N,2,90, 20250711,12120,12130,12290,11870,47476,570576550,00,0.00,N,5,-10, 20250710,12130,12120,12210,12000,23518,284823065,00,0.00,N,5,-60, diff --git a/005720/day/candle-day-250.csv b/005720/day/candle-day-250.csv index f6f9d2661469..1237d5c3d245 100644 --- a/005720/day/candle-day-250.csv +++ b/005720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6170,6140,6190,6030,15298,93346980,00,0.00,N,2,110, +20250805,6060,6090,6200,6040,31601,192462585,00,0.00,N,5,-20, +20250804,6080,5860,6090,5850,27558,165041740,00,0.00,N,2,220, +20250801,5860,5990,6050,5810,75957,447348895,00,0.00,N,5,-250, +20250731,6110,6300,6300,6030,39096,238986700,00,0.00,N,5,-140, +20250730,6250,6210,6350,6110,72438,450652630,00,0.00,N,5,-120, +20250729,6370,6450,6470,6280,75048,474865075,00,0.00,N,5,-90, +20250728,6460,6580,6620,6360,52780,341482525,00,0.00,N,5,-160, +20250725,6620,6660,6740,6530,20660,136910725,00,0.00,N,2,30, +20250724,6590,6830,6930,6520,37628,252671565,00,0.00,N,5,-240, +20250723,6830,6640,7010,6630,142678,976365330,00,0.00,N,2,130, +20250722,6700,6620,6850,6610,69605,466774205,00,0.00,N,5,-100, +20250721,6800,7120,7120,6690,152608,1039555645,00,0.00,N,5,-330, +20250718,7130,7210,7290,6940,48324,342088170,00,0.00,N,5,-80, +20250717,7210,7200,7250,7060,43879,313256085,00,0.00,N,5,-10, +20250716,7220,7240,7290,7100,45459,326202855,00,0.00,N,5,-30, +20250715,7250,7270,7390,7210,53551,388899965,00,0.00,N,5,-110, 20250714,7360,7300,7400,7220,67264,491716250,00,0.00,N,2,160, 20250711,7200,7230,7460,7100,68846,496397195,00,0.00,N,5,-100, 20250710,7300,6730,7350,6720,296397,2063318025,00,0.00,N,2,580, diff --git a/005740/day/candle-day-250.csv b/005740/day/candle-day-250.csv index 1ed56d28ae79..3f0b4900ef72 100644 --- a/005740/day/candle-day-250.csv +++ b/005740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7600,7560,7640,7480,24607,186764900,00,0.00,N,2,10, +20250805,7590,7550,7790,7500,58086,441992460,00,0.00,N,2,80, +20250804,7510,7530,7660,7210,77355,581465295,00,0.00,N,3,0, +20250801,7510,7950,7950,7480,145102,1108857585,00,0.00,N,5,-540, +20250731,8050,7870,8140,7810,129755,1041125740,00,0.00,N,2,260, +20250730,7790,7900,7970,7770,78740,618034415,00,0.00,N,5,-80, +20250729,7870,7750,7870,7570,59558,464325215,00,0.00,N,2,160, +20250728,7710,7920,8030,7700,104813,815949970,00,0.00,N,5,-190, +20250725,7900,7950,8060,7800,69498,552662370,00,0.00,N,5,-50, +20250724,7950,8140,8250,7820,207732,1656524520,00,0.00,N,5,-190, +20250723,8140,8340,8430,8120,59190,486140500,00,0.00,N,5,-190, +20250722,8330,8480,8480,8200,120635,1002537630,00,0.00,N,5,-60, +20250721,8390,8610,8640,8360,116430,984817920,00,0.00,N,5,-230, +20250718,8620,8810,8880,8490,125270,1078003725,00,0.00,N,5,-190, +20250717,8810,9050,9170,8770,133263,1180040530,00,0.00,N,5,-240, +20250716,9050,9420,9420,9040,150661,1386150660,00,0.00,N,5,-350, +20250715,9400,9410,9480,9180,254503,2373967940,00,0.00,N,5,-90, 20250714,9490,8770,9750,8750,950315,8940893460,00,0.00,N,2,670, 20250711,8820,9040,9050,8710,194139,1718083285,00,0.00,N,5,-210, 20250710,9030,9040,9050,8810,197500,1763415890,00,0.00,N,2,70, diff --git a/005750/day/candle-day-250.csv b/005750/day/candle-day-250.csv index 122dd22ea4ea..6abc20dd5bfe 100644 --- a/005750/day/candle-day-250.csv +++ b/005750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4410,4395,5150,4335,3610854,17554394100,00,0.00,N,2,65, +20250805,4345,4330,4450,4330,15124,66240050,00,0.00,N,2,15, +20250804,4330,4200,4350,4200,5625,24226350,00,0.00,N,2,65, +20250801,4265,4360,4380,4075,41038,176052470,00,0.00,N,5,-90, +20250731,4355,4385,4410,4320,9784,42753065,00,0.00,N,5,-25, +20250730,4380,4270,4395,4270,19152,83056080,00,0.00,N,2,65, +20250729,4315,4350,4370,4200,21430,92204850,00,0.00,N,5,-35, +20250728,4350,4310,4450,4250,18369,78590310,00,0.00,N,2,40, +20250725,4310,4270,4335,4250,15338,65929819,00,0.00,N,2,40, +20250724,4270,4350,4465,4265,26945,116165305,00,0.00,N,5,-110, +20250723,4380,4450,4495,4370,11650,51253075,00,0.00,N,5,-70, +20250722,4450,4530,4530,4375,21215,93883490,00,0.00,N,5,-50, +20250721,4500,4480,4540,4350,31017,137875010,00,0.00,N,2,20, +20250718,4480,4440,4545,4390,16968,75872420,00,0.00,N,2,30, +20250717,4450,4460,4490,4380,17423,77257415,00,0.00,N,5,-10, +20250716,4460,4535,4570,4450,39727,178679740,00,0.00,N,5,-110, +20250715,4570,4595,4635,4510,29460,134636115,00,0.00,N,5,-25, 20250714,4595,4600,4635,4550,17077,78144185,00,0.00,N,5,-10, 20250711,4605,4580,4650,4540,21789,99795700,00,0.00,N,2,25, 20250710,4580,4685,4685,4525,46319,210822430,00,0.00,N,5,-5, diff --git a/005800/day/candle-day-250.csv b/005800/day/candle-day-250.csv index b31f17b15f6e..9588fa3bfea0 100644 --- a/005800/day/candle-day-250.csv +++ b/005800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12940,12920,12980,12790,1380,17728740,00,0.00,N,2,20, +20250805,12920,12740,13140,12670,2519,32176730,00,0.00,N,2,100, +20250804,12820,12920,12920,12540,4518,57433055,00,0.00,N,5,-100, +20250801,12920,13300,13300,12600,11352,145668470,00,0.00,N,5,-380, +20250731,13300,13250,13380,13010,3519,46247030,00,0.00,N,2,40, +20250730,13260,13200,13340,13020,7118,93624900,00,0.00,N,5,-30, +20250729,13290,13130,13300,12560,8411,108873500,00,0.00,N,2,10, +20250728,13280,13210,13380,12810,13031,169169660,00,0.00,N,5,-30, +20250725,13310,13190,13370,13010,8725,115468750,00,0.00,N,2,110, +20250724,13200,13660,13770,13030,6184,82531020,00,0.00,N,5,-470, +20250723,13670,13550,13670,13460,3784,51430090,00,0.00,N,2,60, +20250722,13610,13980,13980,13410,5386,73201820,00,0.00,N,2,30, +20250721,13580,13520,13590,13250,11626,156593780,00,0.00,N,2,60, +20250718,13520,13840,13900,13300,7754,104497120,00,0.00,N,5,-310, +20250717,13830,14000,14250,13680,16112,224097235,00,0.00,N,5,-170, +20250716,14000,14610,14660,13920,15777,225419635,00,0.00,N,5,-690, +20250715,14690,15400,15400,14400,19446,284939980,00,0.00,N,5,-270, 20250714,14960,14700,15330,14700,15886,237576380,00,0.00,N,2,260, 20250711,14700,14460,14760,14460,13756,201876320,00,0.00,N,2,240, 20250710,14460,13950,14460,13830,25479,358943240,00,0.00,N,2,510, diff --git a/005810/day/candle-day-250.csv b/005810/day/candle-day-250.csv index d34fa00dc11b..197697a0a845 100644 --- a/005810/day/candle-day-250.csv +++ b/005810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44250,43850,44500,43550,32283,1423992400,00,0.00,N,5,-200, +20250805,44450,44000,44500,43450,50982,2241507475,00,0.00,N,2,650, +20250804,43800,42400,44200,41800,52362,2282687475,00,0.00,N,2,1400, +20250801,42400,48100,48250,42250,156482,6915048650,00,0.00,N,5,-5900, +20250731,48300,48000,49000,47750,54253,2620151325,00,0.00,N,5,-300, +20250730,48600,49600,50000,48600,62514,3057414725,00,0.00,N,5,-700, +20250729,49300,49100,49400,48300,38909,1903024575,00,0.00,N,5,-50, +20250728,49350,50000,50200,49250,36462,1806460825,00,0.00,N,5,-650, +20250725,50000,49950,50600,49200,34671,1730761425,00,0.00,N,2,50, +20250724,49950,51100,51100,49900,36561,1838800175,00,0.00,N,5,-1150, +20250723,51100,50500,51500,50000,45178,2299875300,00,0.00,N,2,700, +20250722,50400,51300,52000,49900,39979,2017822525,00,0.00,N,5,-1200, +20250721,51600,50200,51800,50100,49415,2516215700,00,0.00,N,2,600, +20250718,51000,51800,51900,50400,65685,3346648050,00,0.00,N,5,-1300, +20250717,52300,53800,53800,51800,96933,5073861750,00,0.00,N,5,-1000, +20250716,53300,53100,54800,52300,164801,8867672850,00,0.00,N,2,600, +20250715,52700,50800,53100,50600,262622,13738821400,00,0.00,N,2,2300, 20250714,50400,52000,53100,49950,113582,5764143250,00,0.00,N,5,-1500, 20250711,51900,52900,53050,51000,107066,5549992550,00,0.00,N,5,-300, 20250710,52200,52700,53900,51200,196468,10312361350,00,0.00,N,3,0, diff --git a/005820/day/candle-day-250.csv b/005820/day/candle-day-250.csv index 8a5307f1bc05..fe8bdc86c6fe 100644 --- a/005820/day/candle-day-250.csv +++ b/005820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15260,15380,15800,15200,110,1680320,00,0.00,N,5,-120, +20250805,15380,15260,15430,14920,536,8113500,00,0.00,N,2,120, +20250804,15260,15110,15290,14880,469,7077270,00,0.00,N,2,280, +20250801,14980,15450,15450,14900,896,13587950,00,0.00,N,5,-470, +20250731,15450,15550,15560,15450,791,12263730,00,0.00,N,5,-100, +20250730,15550,16080,16080,15550,2332,36469260,00,0.00,N,5,-550, +20250729,16100,15940,16100,15580,2198,34507980,00,0.00,N,2,160, +20250728,15940,16030,16030,15890,590,9393930,00,0.00,N,5,-90, +20250725,16030,15940,16030,15940,102,1626930,00,0.00,N,2,90, +20250724,15940,15870,16230,15860,1323,21065680,00,0.00,N,5,-10, +20250723,15950,16000,16290,15550,525,8362790,00,0.00,N,5,-80, +20250722,16030,16110,16300,16020,892,14325710,00,0.00,N,5,-90, +20250721,16120,16220,16270,16120,400,6476770,00,0.00,N,5,-100, +20250718,16220,16450,16470,16190,1791,29149750,00,0.00,N,5,-180, +20250717,16400,16210,16510,16150,1092,17837540,00,0.00,N,2,140, +20250716,16260,16290,16290,16180,368,5967550,00,0.00,N,5,-30, +20250715,16290,16210,16530,16200,1841,29993450,00,0.00,N,2,80, 20250714,16210,16240,16270,16210,1863,30254250,00,0.00,N,5,-230, 20250711,16440,16470,16470,16210,388,6332270,00,0.00,N,5,-40, 20250710,16480,16400,16490,16150,736,12080580,00,0.00,N,5,-70, diff --git a/005830/day/candle-day-250.csv b/005830/day/candle-day-250.csv index 4598d085eb41..18b2ae442be7 100644 --- a/005830/day/candle-day-250.csv +++ b/005830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,128200,124300,128500,123300,151818,19337451450,00,0.00,N,2,2700, +20250805,125500,123300,128200,123200,234251,29425472950,00,0.00,N,2,2600, +20250804,122900,122500,124300,121700,162021,19902827450,00,0.00,N,2,400, +20250801,122500,125200,126900,122500,221412,27434793503,00,0.00,N,5,-5500, +20250731,128000,127700,130600,126500,171284,21981775150,00,0.00,N,5,-1800, +20250730,129800,128500,131000,128500,143621,18639416300,00,0.00,N,2,100, +20250729,129700,125700,131300,125700,247902,31994260310,00,0.00,N,2,1400, +20250728,128300,134200,134400,128000,341430,44168352650,00,0.00,N,5,-5900, +20250725,134200,130100,134300,130100,149024,19870662400,00,0.00,N,2,2200, +20250724,132000,133300,135800,131200,311858,41222535650,00,0.00,N,5,-1800, +20250723,133800,136700,137400,132200,206134,27528455450,00,0.00,N,5,-1700, +20250722,135500,134400,137800,134100,196746,26640716450,00,0.00,N,5,-1300, +20250721,136800,134300,137500,134100,250348,34038373700,00,0.00,N,5,-900, +20250718,137700,140300,142500,135900,162205,22313679000,00,0.00,N,5,-3800, +20250717,141500,138500,141700,137500,250373,35028525346,00,0.00,N,2,3600, +20250716,137900,140100,142300,137500,330852,45985716950,00,0.00,N,5,-5000, +20250715,142900,145500,147900,142100,323174,46558251750,00,0.00,N,5,-2500, 20250714,145400,138600,148300,138600,315822,45871475500,00,0.00,N,2,6600, 20250711,138800,137800,142900,137600,335449,46775604400,00,0.00,N,2,2100, 20250710,136700,133000,137500,132800,304113,41476322750,00,0.00,N,2,3300, diff --git a/005850/day/candle-day-250.csv b/005850/day/candle-day-250.csv index afc37d210f20..d0831f2ea155 100644 --- a/005850/day/candle-day-250.csv +++ b/005850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32900,32350,33100,32300,90263,2957981575,00,0.00,N,2,300, +20250805,32600,32700,32950,32300,97741,3180460550,00,0.00,N,2,150, +20250804,32450,32000,32800,32000,105066,3410924825,00,0.00,N,2,50, +20250801,32400,32700,33450,32400,200028,6567626500,00,0.00,N,5,-1000, +20250731,33400,37900,37900,33050,921746,31333966150,00,0.00,N,5,-3000, +20250730,36400,34950,37450,34800,406062,14750136025,00,0.00,N,2,1550, +20250729,34850,34500,35200,33800,136790,4729505675,00,0.00,N,2,250, +20250728,34600,34900,35050,34050,133170,4597229200,00,0.00,N,2,450, +20250725,34150,34850,35250,33950,160240,5529092525,00,0.00,N,5,-1250, +20250724,35400,35250,36100,34800,335521,11859342300,00,0.00,N,5,-300, +20250723,35700,32400,36250,32400,1443481,50479183878,00,0.00,N,2,4050, +20250722,31650,32250,32350,31400,120777,3829220700,00,0.00,N,5,-600, +20250721,32250,32350,32550,32050,53377,1721079750,00,0.00,N,5,-50, +20250718,32300,32050,32650,32000,85804,2772645025,00,0.00,N,2,300, +20250717,32000,32100,32200,31350,84948,2699523550,00,0.00,N,2,150, +20250716,31850,32500,32600,31850,126922,4073648775,00,0.00,N,5,-850, +20250715,32700,33000,33000,32200,92857,3022430050,00,0.00,N,5,-100, 20250714,32800,32250,33450,32000,146898,4829553700,00,0.00,N,2,550, 20250711,32250,31950,32350,31800,120854,3883786775,00,0.00,N,2,400, 20250710,31850,31950,32350,31700,131034,4193864550,00,0.00,N,3,0, diff --git a/005860/day/candle-day-250.csv b/005860/day/candle-day-250.csv index 6c357868f28e..0180f3b67871 100644 --- a/005860/day/candle-day-250.csv +++ b/005860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3640,3650,3685,3630,141738,518417213,00,0.00,N,5,-10, +20250805,3650,3660,3680,3620,215452,785241679,00,0.00,N,2,10, +20250804,3640,3575,3660,3565,217017,785437647,00,0.00,N,2,30, +20250801,3610,3670,3680,3585,383928,1389149606,00,0.00,N,5,-75, +20250731,3685,3610,3720,3575,1136112,4147270248,00,0.00,N,5,-170, +20250730,3855,3880,3940,3840,463416,1802557940,00,0.00,N,5,-30, +20250729,3885,3850,3980,3825,707150,2748807231,00,0.00,N,2,5, +20250728,3880,3950,4010,3820,1327333,5212332493,00,0.00,N,5,-15, +20250725,3895,3860,3975,3790,1374828,5353847002,00,0.00,N,2,65, +20250724,3830,3840,3915,3805,577217,2224439554,00,0.00,N,2,5, +20250723,3825,3830,3935,3770,655253,2533460098,00,0.00,N,5,-5, +20250722,3830,3930,3955,3810,410845,1592569544,00,0.00,N,5,-100, +20250721,3930,3865,3930,3865,306387,1194203582,00,0.00,N,2,70, +20250718,3860,3885,3895,3835,283638,1093067250,00,0.00,N,5,-20, +20250717,3880,3875,3930,3815,378652,1468043907,00,0.00,N,2,25, +20250716,3855,3890,3940,3850,431309,1675637863,00,0.00,N,5,-25, +20250715,3880,4010,4070,3880,2045704,8153677299,00,0.00,N,5,-25, 20250714,3905,3890,3975,3885,522422,2052844019,00,0.00,N,3,0, 20250711,3905,3900,3935,3875,355553,1387732087,00,0.00,N,2,5, 20250710,3900,3875,3985,3855,723921,2846814912,00,0.00,N,2,25, diff --git a/005870/day/candle-day-250.csv b/005870/day/candle-day-250.csv index 1b5e0e8f5e03..dccf977caab4 100644 --- a/005870/day/candle-day-250.csv +++ b/005870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9770,9660,9780,9630,72641,706995220,00,0.00,N,2,40, +20250805,9730,9630,9760,9600,120156,1163328155,00,0.00,N,2,70, +20250804,9660,9250,9680,9250,143654,1365750765,00,0.00,N,2,350, +20250801,9310,9560,9620,9200,183943,1721536890,00,0.00,N,5,-310, +20250731,9620,9510,9720,9510,123347,1184234860,00,0.00,N,5,-50, +20250730,9670,9710,9830,9570,238713,2309711550,00,0.00,N,5,-110, +20250729,9780,9680,9860,9520,232534,2262559050,00,0.00,N,2,20, +20250728,9760,9720,10170,9660,537517,5306006655,00,0.00,N,5,-50, +20250725,9810,9480,10770,9440,2281954,22982687425,00,0.00,N,2,460, +20250724,9350,9380,9710,9310,236293,2243012025,00,0.00,N,5,-30, +20250723,9380,9390,9420,9210,72767,677507920,00,0.00,N,3,0, +20250722,9380,9720,9750,9320,178148,1696684210,00,0.00,N,5,-270, +20250721,9650,9640,9700,9510,112181,1078316720,00,0.00,N,2,60, +20250718,9590,9740,9740,9520,113992,1092289750,00,0.00,N,5,-140, +20250717,9730,9950,9950,9600,167186,1617346715,00,0.00,N,5,-160, +20250716,9890,9770,10040,9530,203447,1991530335,00,0.00,N,2,20, +20250715,9870,9740,9880,9590,182471,1784424350,00,0.00,N,2,240, 20250714,9630,9710,9900,9560,350079,3408579290,00,0.00,N,2,330, 20250711,9300,9400,9400,9210,98127,912610595,00,0.00,N,2,50, 20250710,9250,9410,9440,9230,132826,1235749370,00,0.00,N,2,40, diff --git a/005880/day/candle-day-250.csv b/005880/day/candle-day-250.csv index e14f11efb717..c7d10bc336c5 100644 --- a/005880/day/candle-day-250.csv +++ b/005880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1822,1783,1830,1774,2593018,4707462242,00,0.00,N,2,39, +20250805,1783,1768,1815,1768,2296663,4107597220,00,0.00,N,2,15, +20250804,1768,1758,1794,1752,1912335,3396311425,00,0.00,N,2,10, +20250801,1758,1845,1874,1750,6095786,10945937345,00,0.00,N,5,-94, +20250731,1852,1818,1978,1817,29511922,55929744987,00,0.00,N,2,58, +20250730,1794,1809,1818,1783,1730908,3105298554,00,0.00,N,5,-11, +20250729,1805,1806,1819,1767,1936165,3491694677,00,0.00,N,5,-11, +20250728,1816,1853,1869,1809,2462516,4486401413,00,0.00,N,5,-33, +20250725,1849,1849,1871,1841,2138811,3966362636,00,0.00,N,2,7, +20250724,1842,1850,1882,1832,2776274,5156676580,00,0.00,N,5,-6, +20250723,1848,1845,1879,1831,2882799,5350389751,00,0.00,N,2,12, +20250722,1836,1872,1883,1800,2967398,5467995146,00,0.00,N,5,-32, +20250721,1868,1880,1898,1827,4114232,7619688466,00,0.00,N,5,-16, +20250718,1884,1892,1900,1867,2570365,4831238597,00,0.00,N,2,7, +20250717,1877,1879,1907,1860,2779511,5204617067,00,0.00,N,5,-2, +20250716,1879,1951,1951,1878,5555356,10566892345,00,0.00,N,5,-73, +20250715,1952,1924,1960,1893,7961798,15334883963,00,0.00,N,2,33, 20250714,1919,1902,1930,1859,7831252,14900263263,00,0.00,N,2,29, 20250711,1890,1855,1915,1840,12040932,22794705308,00,0.00,N,2,44, 20250710,1846,1847,1851,1817,5241138,9623367096,00,0.00,N,2,1, diff --git a/005930/day/candle-day-250.csv b/005930/day/candle-day-250.csv index e0e55ae476d6..4fcaf9de4de7 100644 --- a/005930/day/candle-day-250.csv +++ b/005930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,68800,69200,69400,68300,12542415,863115544500,00,0.00,N,5,-1100, +20250805,69900,71000,71500,69700,14392903,1012313553300,00,0.00,N,2,200, +20250804,69700,69500,70200,68700,14780072,1030549721600,00,0.00,N,2,800, +20250801,68900,70200,72000,68800,24038534,1680885451444,00,0.00,N,5,-2500, +20250731,71400,73000,74000,71000,26568072,1907638117550,00,0.00,N,5,-1200, +20250730,72600,71000,73700,70600,34761444,2521446314798,00,0.00,N,2,2000, +20250729,70600,70800,70800,68800,28190940,1977721049950,00,0.00,N,2,200, +20250728,70400,68200,70400,67200,35332500,2431396606750,00,0.00,N,2,4500, +20250725,65900,65700,66300,65500,8080910,532537113250,00,0.00,N,5,-100, +20250724,66000,66500,66800,65900,12660193,839577050200,00,0.00,N,5,-400, +20250723,66400,66200,66500,64900,15687058,1033696388650,00,0.00,N,2,400, +20250722,66000,68100,68500,65600,20829006,1389855801518,00,0.00,N,5,-1800, +20250721,67800,67400,68800,67200,17723148,1204016863750,00,0.00,N,2,700, +20250718,67100,67000,67800,66300,23951531,1607581620750,00,0.00,N,2,400, +20250717,66700,65900,66800,64400,39448683,2597601930887,00,0.00,N,2,2000, +20250716,64700,63700,64700,63100,23042660,1479498248637,00,0.00,N,2,1000, +20250715,63700,62300,63800,62000,18442202,1164848565258,00,0.00,N,2,1200, 20250714,62500,62300,62600,61800,13563846,843866596500,00,0.00,N,5,-100, 20250711,62600,61300,62800,61200,19140650,1193447629850,00,0.00,N,2,1600, 20250710,61000,60600,61200,60400,14768473,899089116094,00,0.00,N,2,600, diff --git a/005940/day/candle-day-250.csv b/005940/day/candle-day-250.csv index 984fd65256d7..1e61af7df0f3 100644 --- a/005940/day/candle-day-250.csv +++ b/005940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19570,19610,19740,19450,504840,9861675190,00,0.00,N,5,-70, +20250805,19640,19210,19950,19210,1025123,20203321165,00,0.00,N,2,560, +20250804,19080,18500,19200,18500,632355,11961273900,00,0.00,N,2,420, +20250801,18660,19900,19900,18640,1211642,23028948090,00,0.00,N,5,-1540, +20250731,20200,20100,20450,20100,439403,8888951425,00,0.00,N,2,200, +20250730,20000,20400,20650,19960,523110,10515275535,00,0.00,N,5,-200, +20250729,20200,19860,20300,19850,478107,9610307315,00,0.00,N,2,100, +20250728,20100,20900,21150,19670,1025054,20485055410,00,0.00,N,5,-600, +20250725,20700,20350,20950,20300,442678,9166365675,00,0.00,N,2,100, +20250724,20600,21150,21400,20400,856621,17754930850,00,0.00,N,5,-500, +20250723,21100,21500,21600,20650,823309,17230928500,00,0.00,N,5,-350, +20250722,21450,21850,22150,21100,738297,15809130575,00,0.00,N,5,-250, +20250721,21700,21550,21900,21500,455808,9890299400,00,0.00,N,5,-50, +20250718,21750,22200,22350,21450,833983,18069919900,00,0.00,N,5,-450, +20250717,22200,22450,22500,22000,575313,12789247150,00,0.00,N,5,-50, +20250716,22250,23250,23300,21900,1446916,32485031450,00,0.00,N,5,-1200, +20250715,23450,23450,23500,23100,899295,20976547400,00,0.00,N,2,50, 20250714,23400,22650,23450,22500,1035717,23814478575,00,0.00,N,2,750, 20250711,22650,22650,23000,22300,1007812,22953861300,00,0.00,N,2,350, 20250710,22300,21900,22300,21600,992833,21971208575,00,0.00,N,2,450, diff --git a/005950/day/candle-day-250.csv b/005950/day/candle-day-250.csv index 689f6252b5a3..45fc0b2be89b 100644 --- a/005950/day/candle-day-250.csv +++ b/005950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6180,6030,6250,6030,32954,203526860,00,0.00,N,2,30, +20250805,6150,5950,6180,5950,44111,267825790,00,0.00,N,2,210, +20250804,5940,5980,5980,5770,45166,263948510,00,0.00,N,2,90, +20250801,5850,6130,6130,5840,69360,412610280,00,0.00,N,5,-280, +20250731,6130,6180,6280,6120,28877,178759760,00,0.00,N,5,-50, +20250730,6180,6180,6270,6090,38437,236941530,00,0.00,N,2,40, +20250729,6140,6250,6250,6080,35550,217694890,00,0.00,N,5,-60, +20250728,6200,6280,6300,6160,29912,185700740,00,0.00,N,5,-120, +20250725,6320,6430,6450,6270,40089,253363160,00,0.00,N,5,-90, +20250724,6410,6600,6600,6410,44232,286349350,00,0.00,N,5,-140, +20250723,6550,6750,6790,6460,77789,511906200,00,0.00,N,5,-60, +20250722,6610,6540,6940,6410,283570,1907875295,00,0.00,N,2,170, +20250721,6440,6330,6480,6290,61995,396743250,00,0.00,N,2,130, +20250718,6310,6210,6350,6160,63171,396142180,00,0.00,N,2,130, +20250717,6180,6200,6300,6050,40421,247592740,00,0.00,N,5,-10, +20250716,6190,6250,6250,6120,22583,139224760,00,0.00,N,5,-30, +20250715,6220,6210,6240,6100,32458,200898450,00,0.00,N,2,10, 20250714,6210,6280,6280,6160,30787,191294390,00,0.00,N,5,-30, 20250711,6240,6210,6290,6210,32463,202674775,00,0.00,N,2,70, 20250710,6170,6270,6270,6150,31836,196818505,00,0.00,N,5,-30, diff --git a/005960/day/candle-day-250.csv b/005960/day/candle-day-250.csv index 39d4685a409b..811c4ab212a6 100644 --- a/005960/day/candle-day-250.csv +++ b/005960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5650,5600,5660,5550,64726,363979410,00,0.00,N,2,80, +20250805,5570,5580,5610,5540,12994,72312390,00,0.00,N,2,20, +20250804,5550,5430,5610,5360,51109,283132360,00,0.00,N,2,140, +20250801,5410,5450,5530,5320,45404,244207085,00,0.00,N,5,-120, +20250731,5530,5580,5590,5500,17969,99406215,00,0.00,N,5,-50, +20250730,5580,5470,5670,5440,71941,402743970,00,0.00,N,2,110, +20250729,5470,5270,5510,5250,36536,196773530,00,0.00,N,2,150, +20250728,5320,5490,5490,5280,49796,266225390,00,0.00,N,5,-110, +20250725,5430,5410,5490,5390,22454,121598785,00,0.00,N,5,-40, +20250724,5470,5590,5670,5460,33437,186167585,00,0.00,N,5,-130, +20250723,5600,5560,5670,5520,45347,254320965,00,0.00,N,2,70, +20250722,5530,5530,5590,5480,38040,210577930,00,0.00,N,2,20, +20250721,5510,5600,5620,5450,25374,139370500,00,0.00,N,5,-20, +20250718,5530,5600,5600,5440,20408,111868425,00,0.00,N,5,-10, +20250717,5540,5590,5640,5510,20571,114021540,00,0.00,N,5,-50, +20250716,5590,5690,5710,5530,35043,197191110,00,0.00,N,5,-30, +20250715,5620,5710,5760,5600,31433,176995115,00,0.00,N,5,-120, 20250714,5740,5580,5790,5460,110628,631282195,00,0.00,N,2,220, 20250711,5520,5550,5620,5490,15269,84332770,00,0.00,N,5,-60, 20250710,5580,5540,5660,5470,65119,365127240,00,0.00,N,2,40, diff --git a/005990/day/candle-day-250.csv b/005990/day/candle-day-250.csv index fb343712c9d2..9309e54b8e2a 100644 --- a/005990/day/candle-day-250.csv +++ b/005990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11020,10670,11200,10660,9983,110093335,00,0.00,N,2,350, +20250805,10670,10550,10790,10490,6716,71458670,00,0.00,N,2,220, +20250804,10450,10470,11840,10410,87514,967610725,00,0.00,N,5,-20, +20250801,10470,10760,10760,10330,7767,81758450,00,0.00,N,5,-300, +20250731,10770,10800,10850,10620,5209,55910270,00,0.00,N,2,80, +20250730,10690,10580,10960,10120,10176,107411300,00,0.00,N,2,240, +20250729,10450,10560,10630,10300,7915,82376030,00,0.00,N,2,150, +20250728,10300,10620,10620,10300,11159,116295230,00,0.00,N,5,-320, +20250725,10620,10610,10680,10550,7679,81504960,00,0.00,N,2,150, +20250724,10470,10820,11060,10450,18331,194734075,00,0.00,N,5,-340, +20250723,10810,10950,11210,10720,10508,113514790,00,0.00,N,5,-90, +20250722,10900,10900,11180,10790,12686,139687540,00,0.00,N,3,0, +20250721,10900,10940,11070,10850,6559,71762250,00,0.00,N,5,-40, +20250718,10940,11140,11160,10920,8769,96529130,00,0.00,N,5,-190, +20250717,11130,11220,11220,11050,7577,84095950,00,0.00,N,5,-50, +20250716,11180,11320,11320,11150,7857,88130470,00,0.00,N,5,-50, +20250715,11230,11500,11500,11220,9130,103406130,00,0.00,N,5,-210, 20250714,11440,11160,11500,11150,27147,309499740,00,0.00,N,2,280, 20250711,11160,11500,11500,11050,15546,173843670,00,0.00,N,5,-160, 20250710,11320,11200,11350,11140,15559,174880440,00,0.00,N,2,180, diff --git a/006040/day/candle-day-250.csv b/006040/day/candle-day-250.csv index 57cf44a0539d..438206296e56 100644 --- a/006040/day/candle-day-250.csv +++ b/006040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45000,44900,45200,44400,28256,1264987450,00,0.00,N,2,100, +20250805,44900,46200,46600,44800,72800,3313938850,00,0.00,N,5,-950, +20250804,45850,45350,46600,44950,67859,3114383675,00,0.00,N,2,2200, +20250801,43650,45400,45400,43100,67523,2965472200,00,0.00,N,5,-2200, +20250731,45850,47050,47700,45050,48047,2210417450,00,0.00,N,5,-1250, +20250730,47100,45650,47650,45100,32583,1523831250,00,0.00,N,2,1600, +20250729,45500,44100,45500,43650,34419,1531100100,00,0.00,N,2,900, +20250728,44600,46250,46250,44250,40759,1820130475,00,0.00,N,5,-1550, +20250725,46150,46500,46800,45900,19625,906633500,00,0.00,N,5,-650, +20250724,46800,46850,47600,46450,25312,1188057550,00,0.00,N,5,-200, +20250723,47000,47700,47750,46600,21135,992687675,00,0.00,N,5,-400, +20250722,47400,47000,47850,46550,30264,1432500950,00,0.00,N,2,500, +20250721,46900,47700,48150,46450,55897,2614900275,00,0.00,N,5,-1150, +20250718,48050,48000,48200,47500,32392,1549682875,00,0.00,N,3,0, +20250717,48050,48150,48300,47600,30730,1472514850,00,0.00,N,2,50, +20250716,48000,49050,49200,47800,48348,2334097250,00,0.00,N,5,-1200, +20250715,49200,49650,49800,49050,44940,2218903775,00,0.00,N,5,-450, 20250714,49650,49200,50000,49000,32321,1601842675,00,0.00,N,2,300, 20250711,49350,49950,50100,49150,29710,1471688275,00,0.00,N,5,-650, 20250710,50000,50000,50300,49200,30663,1530595050,00,0.00,N,5,-500, diff --git a/006050/day/candle-day-250.csv b/006050/day/candle-day-250.csv index 4dccb03e1953..7846c140a95a 100644 --- a/006050/day/candle-day-250.csv +++ b/006050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1313,1295,1313,1292,198623,258675508,00,0.00,N,2,18, +20250805,1295,1273,1297,1273,184684,238109914,00,0.00,N,2,12, +20250804,1283,1261,1285,1251,134475,171741653,00,0.00,N,2,22, +20250801,1261,1280,1290,1255,154008,194186107,00,0.00,N,5,-19, +20250731,1280,1287,1296,1258,115048,147681994,00,0.00,N,3,0, +20250730,1280,1285,1291,1271,133461,170793647,00,0.00,N,5,-5, +20250729,1285,1278,1289,1258,127639,162954355,00,0.00,N,2,10, +20250728,1275,1273,1290,1269,126186,160764168,00,0.00,N,5,-11, +20250725,1286,1287,1295,1280,142597,183381792,00,0.00,N,5,-1, +20250724,1287,1311,1311,1283,177188,228856195,00,0.00,N,5,-13, +20250723,1300,1297,1314,1286,181990,235900269,00,0.00,N,2,1, +20250722,1299,1329,1329,1295,141078,184698154,00,0.00,N,5,-25, +20250721,1324,1312,1325,1301,181597,238541622,00,0.00,N,2,12, +20250718,1312,1311,1312,1302,92638,120967906,00,0.00,N,2,5, +20250717,1307,1296,1320,1296,244011,318468890,00,0.00,N,2,3, +20250716,1304,1319,1323,1300,143900,187606378,00,0.00,N,5,-15, +20250715,1319,1305,1327,1297,175294,229519410,00,0.00,N,5,-1, 20250714,1320,1321,1328,1291,239049,312552811,00,0.00,N,5,-1, 20250711,1321,1328,1338,1315,152857,201860570,00,0.00,N,5,-5, 20250710,1326,1321,1331,1314,79546,105164173,00,0.00,N,3,0, diff --git a/006060/day/candle-day-250.csv b/006060/day/candle-day-250.csv index 2de67cd1c2a9..4373c076f2e1 100644 --- a/006060/day/candle-day-250.csv +++ b/006060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4360,4310,4380,4310,76003,330248275,00,0.00,N,2,20, +20250805,4340,4335,4375,4320,75577,327857829,00,0.00,N,2,30, +20250804,4310,4330,4335,4270,80068,344882709,00,0.00,N,5,-25, +20250801,4335,4480,4480,4275,219171,952045866,00,0.00,N,5,-150, +20250731,4485,4510,4530,4445,190377,851926385,00,0.00,N,5,-70, +20250730,4555,4490,4600,4460,197101,891298502,00,0.00,N,2,105, +20250729,4450,4455,4515,4430,192626,860881772,00,0.00,N,5,-60, +20250728,4510,4695,4695,4480,246891,1115140726,00,0.00,N,5,-95, +20250725,4605,4645,4680,4600,140857,651436665,00,0.00,N,5,-40, +20250724,4645,4885,4885,4630,407351,1912695197,00,0.00,N,5,-175, +20250723,4820,4895,4895,4805,131079,635974474,00,0.00,N,5,-15, +20250722,4835,4960,4960,4825,172755,838003491,00,0.00,N,5,-50, +20250721,4885,4985,4985,4885,178335,880287513,00,0.00,N,5,-100, +20250718,4985,4900,4985,4855,148220,731222450,00,0.00,N,2,60, +20250717,4925,4980,5010,4885,289920,1428548070,00,0.00,N,5,-85, +20250716,5010,5080,5130,5000,179356,902690125,00,0.00,N,5,-130, +20250715,5140,5210,5210,5050,105356,538960960,00,0.00,N,5,-10, 20250714,5150,5230,5230,5100,130999,673735545,00,0.00,N,5,-40, 20250711,5190,5250,5310,5160,95758,499113405,00,0.00,N,5,-80, 20250710,5270,5120,5290,5090,290295,1517118665,00,0.00,N,2,160, diff --git a/006090/day/candle-day-250.csv b/006090/day/candle-day-250.csv index 32888c128b01..d05efcfc1b6e 100644 --- a/006090/day/candle-day-250.csv +++ b/006090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9880,9880,10000,9760,5025,49433650,00,0.00,N,5,-10, +20250805,9890,10000,10000,9750,4698,46083230,00,0.00,N,3,0, +20250804,9890,9750,10000,9620,7588,74846900,00,0.00,N,2,140, +20250801,9750,9640,9780,8950,14959,143589640,00,0.00,N,3,0, +20250731,9750,9790,9870,9590,8823,85195420,00,0.00,N,2,30, +20250730,9720,9860,9990,9630,7819,76130540,00,0.00,N,5,-160, +20250729,9880,9990,10040,9860,11903,118359230,00,0.00,N,5,-120, +20250728,10000,10050,10150,9900,15351,152640875,00,0.00,N,5,-50, +20250725,10050,10000,10280,10000,8751,87715660,00,0.00,N,3,0, +20250724,10050,10130,10260,10030,6712,67745660,00,0.00,N,5,-80, +20250723,10130,10160,10260,10100,7083,71888270,00,0.00,N,5,-30, +20250722,10160,10300,10370,10150,13867,141350470,00,0.00,N,5,-200, +20250721,10360,10330,10400,10290,2981,30759140,00,0.00,N,5,-80, +20250718,10440,10580,10580,10190,12293,127157940,00,0.00,N,5,-70, +20250717,10510,10450,10530,10350,3266,34049690,00,0.00,N,2,60, +20250716,10450,10350,10480,10280,13322,137794500,00,0.00,N,5,-20, +20250715,10470,10570,10570,10310,10242,106136000,00,0.00,N,5,-100, 20250714,10570,10440,10680,10370,7167,75158880,00,0.00,N,2,30, 20250711,10540,10600,10780,10360,9046,94833020,00,0.00,N,5,-60, 20250710,10600,10780,10890,10600,13432,143036805,00,0.00,N,5,-180, diff --git a/006110/day/candle-day-250.csv b/006110/day/candle-day-250.csv index 658d6e4da52b..da6c218fffb8 100644 --- a/006110/day/candle-day-250.csv +++ b/006110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26900,26350,27600,26100,233768,6301866750,00,0.00,N,2,250, +20250805,26650,25500,27900,25200,511679,13481490175,00,0.00,N,2,2050, +20250804,24600,24950,25900,24300,210321,5263272200,00,0.00,N,5,-100, +20250801,24700,26000,26150,24700,233036,5903903950,00,0.00,N,5,-2250, +20250731,26950,29200,29250,26450,345844,9474825775,00,0.00,N,5,-1250, +20250730,28200,30100,30300,28050,371855,10828267100,00,0.00,N,5,-2100, +20250729,30300,26300,32300,25950,2167956,65159146725,00,0.00,N,2,3300, +20250728,27000,23950,29550,23500,1669637,46065829825,00,0.00,N,2,4250, +20250725,22750,21600,23800,21300,856189,19456675850,00,0.00,N,2,1850, +20250724,20900,21000,21650,20800,122387,2583465175,00,0.00,N,2,50, +20250723,20850,21400,21400,20150,110737,2305141775,00,0.00,N,5,-350, +20250722,21200,21350,21500,20600,161644,3410207050,00,0.00,N,5,-300, +20250721,21500,19000,22300,18900,810957,17215536800,00,0.00,N,2,2630, +20250718,18870,17750,19390,17750,203500,3813957500,00,0.00,N,2,1140, +20250717,17730,17970,18000,17630,40255,713325550,00,0.00,N,5,-170, +20250716,17900,18060,18170,17890,55788,1000718430,00,0.00,N,5,-190, +20250715,18090,18030,18120,17920,44451,799038695,00,0.00,N,2,80, 20250714,18010,18330,18330,17970,47124,849846730,00,0.00,N,5,-190, 20250711,18200,18130,18600,18040,65030,1189227015,00,0.00,N,2,200, 20250710,18000,18290,18290,17950,82603,1491182925,00,0.00,N,5,-300, diff --git a/006120/day/candle-day-250.csv b/006120/day/candle-day-250.csv index 67afa104d5cd..3d035c8bc8cb 100644 --- a/006120/day/candle-day-250.csv +++ b/006120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,55900,55900,56800,55500,16073,901438100,00,0.00,N,2,500, +20250805,55400,53400,56100,53400,56158,3040242900,00,0.00,N,2,2300, +20250804,53100,52800,53500,51600,18671,990806400,00,0.00,N,2,1200, +20250801,51900,54700,54700,51700,27045,1423377500,00,0.00,N,5,-2800, +20250731,54700,57300,57300,54600,13550,744844050,00,0.00,N,5,-500, +20250730,55200,57000,57000,55200,15649,877862050,00,0.00,N,5,-400, +20250729,55600,56000,56700,54800,30982,1732580600,00,0.00,N,2,700, +20250728,54900,55400,56500,53900,52787,2892563550,00,0.00,N,5,-1900, +20250725,56800,57500,57900,56200,24588,1410050600,00,0.00,N,5,-800, +20250724,57600,59800,59800,57400,33003,1914502500,00,0.00,N,5,-1900, +20250723,59500,58900,59700,58400,35480,2084346700,00,0.00,N,2,800, +20250722,58700,58800,60000,58300,28639,1686014400,00,0.00,N,5,-700, +20250721,59400,60500,61200,59100,25552,1530791250,00,0.00,N,5,-1000, +20250718,60400,62400,62500,59800,28049,1701359300,00,0.00,N,5,-2000, +20250717,62400,63000,63100,61700,24475,1531368050,00,0.00,N,2,500, +20250716,61900,62200,63100,61800,25311,1578816500,00,0.00,N,5,-600, +20250715,62500,61600,62700,61400,19934,1235832800,00,0.00,N,2,900, 20250714,61600,62400,62700,58200,39147,2388493200,00,0.00,N,5,-600, 20250711,62200,64500,64800,62000,26619,1674495500,00,0.00,N,5,-1800, 20250710,64000,63000,64000,62900,46133,2935102900,00,0.00,N,2,1300, diff --git a/006140/day/candle-day-250.csv b/006140/day/candle-day-250.csv index 83cc834d03e4..6739bed85210 100644 --- a/006140/day/candle-day-250.csv +++ b/006140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6410,6210,6410,6200,57060,361657220,00,0.00,N,2,180, +20250805,6230,6150,6330,6150,26808,167876380,00,0.00,N,2,150, +20250804,6080,5880,6150,5860,24148,145967390,00,0.00,N,2,200, +20250801,5880,6270,6270,5820,98259,583429290,00,0.00,N,5,-390, +20250731,6270,6250,6280,6170,18062,112249070,00,0.00,N,2,100, +20250730,6170,6200,6270,6150,16288,101022260,00,0.00,N,5,-30, +20250729,6200,6080,6240,5990,22427,137183700,00,0.00,N,2,160, +20250728,6040,6190,6200,5990,67606,409247150,00,0.00,N,5,-110, +20250725,6150,6240,6430,6150,92252,573520350,00,0.00,N,5,-90, +20250724,6240,6370,6370,6200,43054,268829630,00,0.00,N,2,20, +20250723,6220,6260,6320,6190,21416,133655495,00,0.00,N,5,-50, +20250722,6270,6360,6480,6240,45257,285449400,00,0.00,N,5,-210, +20250721,6480,6500,6510,6270,64337,411459300,00,0.00,N,5,-20, +20250718,6500,6360,6500,6180,91424,584136970,00,0.00,N,2,290, +20250717,6210,6250,6380,6130,27581,173087960,00,0.00,N,2,10, +20250716,6200,6200,6290,6090,35754,221688420,00,0.00,N,3,0, +20250715,6200,6200,6280,6140,33959,209376550,00,0.00,N,3,0, 20250714,6200,6130,6270,6130,16627,102909155,00,0.00,N,2,10, 20250711,6190,6210,6300,6190,28186,175654990,00,0.00,N,5,-10, 20250710,6200,6170,6300,6100,26180,160903100,00,0.00,N,2,80, diff --git a/006200/day/candle-day-250.csv b/006200/day/candle-day-250.csv index 2d2fbd2f21f6..809b000f0d7f 100644 --- a/006200/day/candle-day-250.csv +++ b/006200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,729,750,750,704,42754,31245629,00,0.00,N,5,-21, +20250805,750,729,757,729,24868,18342980,00,0.00,N,2,21, +20250804,729,725,742,720,63846,46086910,00,0.00,N,5,-4, +20250801,733,767,767,722,29432,21825988,00,0.00,N,5,-23, +20250731,756,741,760,741,24574,18543133,00,0.00,N,2,10, +20250730,746,762,762,738,11490,8592237,00,0.00,N,3,0, +20250729,746,734,754,729,40646,30176273,00,0.00,N,2,12, +20250728,734,760,760,721,69722,51379865,00,0.00,N,5,-26, +20250725,760,770,770,758,23427,17886823,00,0.00,N,5,-5, +20250724,765,770,772,760,67378,51393259,00,0.00,N,5,-5, +20250723,770,769,772,763,18039,13844355,00,0.00,N,2,1, +20250722,769,780,780,767,11054,8532342,00,0.00,N,5,-5, +20250721,774,779,780,767,31191,24118174,00,0.00,N,2,3, +20250718,771,775,775,765,23411,18087094,00,0.00,N,2,1, +20250717,770,773,776,764,36683,28208896,00,0.00,N,5,-3, +20250716,773,770,778,770,14044,10849455,00,0.00,N,5,-3, +20250715,776,776,781,770,57015,44211914,00,0.00,N,3,0, 20250714,776,768,785,761,48037,37093839,00,0.00,N,2,7, 20250711,769,776,779,760,127368,97663510,00,0.00,N,5,-7, 20250710,776,787,789,771,88111,68698106,00,0.00,N,5,-11, diff --git a/006220/day/candle-day-250.csv b/006220/day/candle-day-250.csv index 379eed0a9f11..563ae8eb4550 100644 --- a/006220/day/candle-day-250.csv +++ b/006220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14040,14150,14210,13940,101289,1421633665,00,0.00,N,2,10, +20250805,14030,14120,14300,13780,312189,4371122375,00,0.00,N,2,730, +20250804,13300,13280,13560,13240,92270,1231380345,00,0.00,N,2,80, +20250801,13220,13640,13860,13200,214845,2877116035,00,0.00,N,5,-750, +20250731,13970,14150,14170,13750,132932,1851284120,00,0.00,N,5,-130, +20250730,14100,14530,14700,14020,210438,2996355035,00,0.00,N,5,-480, +20250729,14580,14910,15030,14570,248652,3660498605,00,0.00,N,5,-510, +20250728,15090,15530,15640,15010,272811,4152417820,00,0.00,N,5,-560, +20250725,15650,14890,16120,14700,2134561,33181610095,00,0.00,N,2,960, +20250724,14690,15130,15190,14470,284504,4200646995,00,0.00,N,5,-10, +20250723,14700,15120,15250,14550,262668,3873587855,00,0.00,N,5,-400, +20250722,15100,15690,15770,15040,404866,6173462440,00,0.00,N,5,-570, +20250721,15670,15850,15970,15500,356385,5589958800,00,0.00,N,5,-330, +20250718,16000,16530,16740,15800,505779,8130298825,00,0.00,N,5,-530, +20250717,16530,17370,17520,16500,861292,14573163005,00,0.00,N,5,-370, +20250716,16900,16850,17780,16600,1543283,26535573045,00,0.00,N,5,-400, +20250715,17300,17850,18140,17030,970350,16914089470,00,0.00,N,5,-370, 20250714,17670,17930,18450,17510,1826315,32984254370,00,0.00,N,5,-170, 20250711,17840,18510,18550,17720,1932734,35023260635,00,0.00,N,5,-1350, 20250710,19190,15920,19350,15490,12985035,233283570695,00,0.00,N,2,3380, diff --git a/006260/day/candle-day-250.csv b/006260/day/candle-day-250.csv index 6b205e1c85fa..31aee28df4db 100644 --- a/006260/day/candle-day-250.csv +++ b/006260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,170200,166900,170800,165200,96722,16361546250,00,0.00,N,2,900, +20250805,169300,165200,170700,164200,123980,20748888200,00,0.00,N,2,5400, +20250804,163900,160500,165200,160000,117755,19258132200,00,0.00,N,2,1900, +20250801,162000,170200,170800,161000,254974,41750402800,00,0.00,N,5,-11300, +20250731,173300,170400,178400,169500,215169,37674096500,00,0.00,N,2,4100, +20250730,169200,173500,173700,168700,156887,26689540500,00,0.00,N,5,-5300, +20250729,174500,170000,175900,168900,136080,23600529600,00,0.00,N,2,3100, +20250728,171400,175200,175700,168500,200979,34306024150,00,0.00,N,5,-5000, +20250725,176400,174000,176400,173100,89585,15681755150,00,0.00,N,2,1000, +20250724,175400,176800,179300,174900,136096,23990673950,00,0.00,N,5,-1200, +20250723,176600,178200,178600,171500,167564,29206041000,00,0.00,N,5,-100, +20250722,176700,179300,180100,174300,127973,22634283850,00,0.00,N,5,-1800, +20250721,178500,180500,181400,175600,242941,43212097250,00,0.00,N,5,-4700, +20250718,183200,182500,185400,179200,127654,23208623100,00,0.00,N,2,300, +20250717,182900,187500,187500,180200,161397,29352033400,00,0.00,N,5,-3100, +20250716,186000,186000,189400,183100,152577,28456204600,00,0.00,N,5,-1300, +20250715,187300,186700,189000,183300,137153,25590208300,00,0.00,N,2,1900, 20250714,185400,182000,189600,181700,119696,22258580350,00,0.00,N,2,3000, 20250711,182400,190100,190800,181200,184527,33983932000,00,0.00,N,5,-6100, 20250710,188500,189300,192700,187800,185346,35197495100,00,0.00,N,5,-2600, diff --git a/006280/day/candle-day-250.csv b/006280/day/candle-day-250.csv index a5a27f209428..8cd553dd59a9 100644 --- a/006280/day/candle-day-250.csv +++ b/006280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,137100,136900,141200,135500,63205,8675497900,00,0.00,N,5,-1100, +20250805,138200,137000,139900,136900,33303,4604666750,00,0.00,N,2,2400, +20250804,135800,140000,141400,135300,68407,9348774050,00,0.00,N,5,-1600, +20250801,137400,142500,142500,136700,41292,5724500550,00,0.00,N,5,-7900, +20250731,145300,144700,146500,143000,28075,4063224650,00,0.00,N,5,-100, +20250730,145400,145900,147000,144500,15274,2227082650,00,0.00,N,5,-300, +20250729,145700,145100,147100,143700,58596,8499519500,00,0.00,N,2,200, +20250728,145500,150600,151700,144900,46819,6879468300,00,0.00,N,5,-7200, +20250725,152700,153800,154700,150400,34316,5209120050,00,0.00,N,5,-1000, +20250724,153700,154100,158900,152400,62394,9653939350,00,0.00,N,2,600, +20250723,153100,156400,156700,152700,43284,6672048450,00,0.00,N,5,-3000, +20250722,156100,155000,159600,151500,97242,15156212300,00,0.00,N,2,1900, +20250721,154200,153600,155900,152500,87283,13459975250,00,0.00,N,2,700, +20250718,153500,143800,159400,140300,319391,48844462800,00,0.00,N,2,10700, +20250717,142800,130000,142900,130000,160405,22220388200,00,0.00,N,2,12100, +20250716,130700,132400,132500,129900,21543,2816823850,00,0.00,N,5,-2700, +20250715,133400,130700,133800,130700,22401,2972708000,00,0.00,N,2,2000, 20250714,131400,132200,133300,129400,22621,2981820950,00,0.00,N,5,-1500, 20250711,132900,134800,135400,132300,38552,5142511800,00,0.00,N,5,-1800, 20250710,134700,133200,134700,132800,27395,3672447450,00,0.00,N,2,1200, diff --git a/006340/day/candle-day-250.csv b/006340/day/candle-day-250.csv index 73a5e4531d4a..0ade3951c69f 100644 --- a/006340/day/candle-day-250.csv +++ b/006340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3020,2980,3025,2955,1043279,3123592663,00,0.00,N,2,40, +20250805,2980,2955,2990,2940,942914,2796225891,00,0.00,N,2,55, +20250804,2925,2850,2950,2850,825039,2411352840,00,0.00,N,2,50, +20250801,2875,2925,2930,2835,571724,1640934553,00,0.00,N,5,-50, +20250731,2925,2910,2945,2875,689914,2006974544,00,0.00,N,2,35, +20250730,2890,2855,2905,2850,461462,1331432237,00,0.00,N,2,35, +20250729,2855,2870,2885,2815,443177,1264562225,00,0.00,N,5,-15, +20250728,2870,2855,2895,2850,517411,1481989585,00,0.00,N,2,30, +20250725,2840,2845,2885,2825,499172,1425083790,00,0.00,N,5,-5, +20250724,2845,2930,2955,2840,1034041,2990568863,00,0.00,N,5,-70, +20250723,2915,2925,2955,2900,614339,1791179046,00,0.00,N,2,10, +20250722,2905,2960,2975,2900,683246,1999249680,00,0.00,N,5,-55, +20250721,2960,2930,2960,2910,520596,1530559244,00,0.00,N,2,10, +20250718,2950,2995,3020,2940,849954,2515513370,00,0.00,N,5,-30, +20250717,2980,3020,3025,2960,708899,2113239302,00,0.00,N,5,-25, +20250716,3005,3050,3055,2985,908219,2740788472,00,0.00,N,5,-30, +20250715,3035,3020,3050,3005,1005793,3045467882,00,0.00,N,2,45, 20250714,2990,3025,3035,2965,1112012,3333683490,00,0.00,N,5,-45, 20250711,3035,3050,3070,3030,693376,2110185727,00,0.00,N,5,-10, 20250710,3045,3080,3085,3040,882543,2700467380,00,0.00,N,5,-20, diff --git a/006360/day/candle-day-250.csv b/006360/day/candle-day-250.csv index 563e2482050d..15f900c596f6 100644 --- a/006360/day/candle-day-250.csv +++ b/006360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19540,19280,19730,19220,302093,5917853990,00,0.00,N,2,140, +20250805,19400,19030,19480,19020,395496,7620803650,00,0.00,N,2,500, +20250804,18900,18810,18970,18630,393161,7411592690,00,0.00,N,2,120, +20250801,18780,19250,19370,18740,600116,11398810020,00,0.00,N,5,-570, +20250731,19350,19610,19640,19340,892818,17386385835,00,0.00,N,5,-220, +20250730,19570,20050,20500,19440,980910,19317142815,00,0.00,N,5,-630, +20250729,20200,19600,20200,19350,518468,10343805500,00,0.00,N,2,600, +20250728,19600,19990,20150,19590,480426,9485533050,00,0.00,N,5,-450, +20250725,20050,20050,20150,19890,332839,6657131895,00,0.00,N,3,0, +20250724,20050,20400,20600,20050,339700,6880008450,00,0.00,N,5,-250, +20250723,20300,20250,20400,19880,268953,5424065755,00,0.00,N,2,250, +20250722,20050,20250,20350,19870,505670,10139520260,00,0.00,N,5,-200, +20250721,20250,20500,20550,20150,397871,8064837225,00,0.00,N,5,-350, +20250718,20600,20700,20750,20300,247559,5061496200,00,0.00,N,2,50, +20250717,20550,20650,20750,20250,367787,7535183850,00,0.00,N,3,0, +20250716,20550,21050,21100,20550,402476,8354027200,00,0.00,N,5,-500, +20250715,21050,21350,21450,20800,540860,11378013725,00,0.00,N,5,-200, 20250714,21250,21000,21350,20800,447444,9475400725,00,0.00,N,2,350, 20250711,20900,21000,21250,20750,458710,9617319100,00,0.00,N,2,50, 20250710,20850,21450,21500,20800,736719,15417886050,00,0.00,N,5,-550, diff --git a/006370/day/candle-day-250.csv b/006370/day/candle-day-250.csv index ee267ca93415..5c62acd7ec7c 100644 --- a/006370/day/candle-day-250.csv +++ b/006370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6240,6200,6260,6070,7115,43666650,00,0.00,N,2,180, +20250805,6060,6150,6180,6060,6280,38244120,00,0.00,N,3,0, +20250804,6060,6070,6120,5860,15304,91601790,00,0.00,N,3,0, +20250801,6060,6120,6170,5990,20972,127241780,00,0.00,N,5,-140, +20250731,6200,6390,6470,6010,8471,52713220,00,0.00,N,5,-100, +20250730,6300,6120,6390,6120,15553,97986110,00,0.00,N,2,180, +20250729,6120,6230,6260,6100,46486,285144480,00,0.00,N,5,-140, +20250728,6260,6320,6410,6210,17400,109331980,00,0.00,N,5,-60, +20250725,6320,6160,6400,6150,22806,143163930,00,0.00,N,2,110, +20250724,6210,6260,6340,6190,19274,120211300,00,0.00,N,5,-60, +20250723,6270,6430,6480,6220,17457,110158750,00,0.00,N,5,-140, +20250722,6410,6500,6500,6410,10998,70884260,00,0.00,N,5,-50, +20250721,6460,6580,6580,6450,7454,48428970,00,0.00,N,3,0, +20250718,6460,6590,6650,6460,10455,68111550,00,0.00,N,5,-130, +20250717,6590,6470,6680,6420,15966,103605660,00,0.00,N,2,130, +20250716,6460,6500,6550,6400,20848,134177420,00,0.00,N,5,-60, +20250715,6520,6580,6700,6520,17785,116998960,00,0.00,N,5,-50, 20250714,6570,6700,6770,6500,29669,194835670,00,0.00,N,5,-130, 20250711,6700,6600,6810,6540,36416,243921150,00,0.00,N,2,100, 20250710,6600,6800,6810,6510,25457,167765660,00,0.00,N,5,-40, diff --git a/006380/day/candle-day-250.csv b/006380/day/candle-day-250.csv index 94e0389bafd2..2c523c2f133f 100644 --- a/006380/day/candle-day-250.csv +++ b/006380/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, -20250711,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250710,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250709,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250708,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250707,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250704,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250703,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250702,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250701,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250630,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250627,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250626,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250625,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, -20250624,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250806,3660,3660,3660,3660,0,0,00,0.00,Y,3,0, +20250805,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250804,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250801,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250731,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250730,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250729,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250728,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250725,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250724,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250723,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250722,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250721,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250718,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250717,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250716,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250715,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250714,3660,3660,3660,3660,0,0,00,0.00,Y,0,0, +20250711,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250710,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250709,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250708,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250707,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250704,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250703,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250702,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250701,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250630,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250627,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250626,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250625,3660,3660,3660,3660,0,0,00,0.00,N,0,0, +20250624,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250623,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250620,3660,3660,3660,3660,0,0,00,0.00,N,0,0, 20250619,3660,3660,3660,3660,0,0,00,0.00,N,0,0, diff --git a/006390/day/candle-day-250.csv b/006390/day/candle-day-250.csv index 624e2426e6d4..e2cca58abb14 100644 --- a/006390/day/candle-day-250.csv +++ b/006390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20700,20400,21000,20100,77221,1591513350,00,0.00,N,2,150, +20250805,20550,20350,20850,20000,67971,1385841575,00,0.00,N,2,200, +20250804,20350,19700,20400,19400,75577,1523140990,00,0.00,N,2,650, +20250801,19700,20100,20150,19410,73672,1457558510,00,0.00,N,5,-450, +20250731,20150,19420,20450,19420,157346,3154068805,00,0.00,N,2,730, +20250730,19420,18800,19770,18540,185950,3615603850,00,0.00,N,2,1140, +20250729,18280,18160,18370,17830,24139,437559470,00,0.00,N,2,120, +20250728,18160,18940,18940,18120,37230,678551850,00,0.00,N,5,-540, +20250725,18700,18410,18780,18410,24248,452478860,00,0.00,N,2,60, +20250724,18640,18600,18930,18550,27389,512077625,00,0.00,N,2,60, +20250723,18580,18450,18640,18170,56197,1035472540,00,0.00,N,2,320, +20250722,18260,18910,18960,18260,56923,1057804790,00,0.00,N,5,-650, +20250721,18910,19430,19430,18800,85204,1613664645,00,0.00,N,5,-530, +20250718,19440,20500,20650,18900,654445,12777802795,00,0.00,N,2,1020, +20250717,18420,18810,18820,18260,59901,1103145515,00,0.00,N,5,-410, +20250716,18830,19230,19230,18710,46690,880773110,00,0.00,N,5,-390, +20250715,19220,19800,19800,19190,31549,611051570,00,0.00,N,5,-400, 20250714,19620,19080,19650,18970,29641,573280145,00,0.00,N,2,540, 20250711,19080,19290,19420,19040,22606,432847705,00,0.00,N,5,-220, 20250710,19300,19350,19540,18910,38848,751539615,00,0.00,N,5,-40, diff --git a/006400/day/candle-day-250.csv b/006400/day/candle-day-250.csv index 926c7fca2095..a734d6db8b4e 100644 --- a/006400/day/candle-day-250.csv +++ b/006400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,218000,212000,223000,211000,1157281,253176313750,00,0.00,N,2,4500, +20250805,213500,197600,221500,197500,1875615,401649743150,00,0.00,N,2,19800, +20250804,193700,190800,194000,189500,434105,83500015300,00,0.00,N,2,3700, +20250801,190000,196400,198000,189800,843531,162521966600,00,0.00,N,5,-11000, +20250731,201000,212500,212500,197500,948283,193086091350,00,0.00,N,5,-5000, +20250730,206000,190700,210000,190700,1593192,325282278300,00,0.00,N,2,14900, +20250729,191100,192200,192300,187200,536337,101995718400,00,0.00,N,5,-3400, +20250728,194500,191900,195700,190500,753603,145919227100,00,0.00,N,2,4700, +20250725,189800,193300,193300,187000,525343,99713860550,00,0.00,N,5,-500, +20250724,190300,186400,193900,185100,1013457,192604201800,00,0.00,N,2,5700, +20250723,184600,184000,185900,180100,404059,74206196550,00,0.00,N,2,2700, +20250722,181900,187600,189200,181500,473977,87805465500,00,0.00,N,5,-3900, +20250721,185800,182500,186500,180900,517341,95775413550,00,0.00,N,2,3300, +20250718,182500,180700,184300,180050,686213,125153032700,00,0.00,N,2,3500, +20250717,179000,177400,179200,174600,356729,63170227750,00,0.00,N,2,2900, +20250716,176100,178700,180000,175900,278372,49198867500,00,0.00,N,5,-3100, +20250715,179200,180600,181000,177800,328760,58841053450,00,0.00,N,5,-1900, 20250714,181100,180200,181100,176700,399191,71635705400,00,0.00,N,2,1700, 20250711,179400,171100,181000,171000,1066739,189470701050,00,0.00,N,2,9100, 20250710,170300,171000,171900,169900,554246,94565519000,00,0.00,N,2,200, diff --git a/006490/day/candle-day-250.csv b/006490/day/candle-day-250.csv index ae62742c2d09..0c307d9ee7c1 100644 --- a/006490/day/candle-day-250.csv +++ b/006490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1179,1162,1185,1158,262868,308568190,00,0.00,N,2,6, +20250805,1173,1178,1205,1173,237863,281702152,00,0.00,N,5,-2, +20250804,1175,1160,1184,1149,318226,372194008,00,0.00,N,2,13, +20250801,1162,1205,1206,1147,819967,961898586,00,0.00,N,5,-43, +20250731,1205,1200,1230,1189,492726,598184147,00,0.00,N,2,20, +20250730,1185,1201,1216,1185,587631,701668159,00,0.00,N,5,-23, +20250729,1208,1220,1242,1206,457108,558999224,00,0.00,N,5,-22, +20250728,1230,1198,1240,1194,450988,551115340,00,0.00,N,2,32, +20250725,1198,1187,1215,1171,433199,516219099,00,0.00,N,2,9, +20250724,1189,1201,1220,1187,540863,646951009,00,0.00,N,5,-9, +20250723,1198,1210,1279,1190,1067896,1298011912,00,0.00,N,5,-7, +20250722,1205,1286,1326,1190,2239169,2802587901,00,0.00,N,5,-124, +20250721,1329,1348,1372,1323,869999,1175148799,00,0.00,N,2,1, +20250718,1328,1312,1350,1308,471802,627164965,00,0.00,N,2,18, +20250717,1310,1329,1329,1299,611758,799103853,00,0.00,N,5,-17, +20250716,1327,1350,1354,1301,1549038,2048120619,00,0.00,N,5,-27, +20250715,1354,1346,1383,1346,735719,999574869,00,0.00,N,5,-13, 20250714,1367,1430,1430,1359,1286960,1776924107,00,0.00,N,5,-51, 20250711,1418,1447,1453,1411,644850,920729573,00,0.00,N,5,-15, 20250710,1433,1453,1467,1432,715351,1034003758,00,0.00,N,5,-20, diff --git a/006570/day/candle-day-250.csv b/006570/day/candle-day-250.csv index 6787b2189613..7e653de0fbcf 100644 --- a/006570/day/candle-day-250.csv +++ b/006570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2850,2860,2940,2830,15210,43739449,00,0.00,N,5,-5, +20250805,2855,2835,2890,2810,12124,34390874,00,0.00,N,5,-5, +20250804,2860,2855,2900,2810,8854,25085695,00,0.00,N,2,10, +20250801,2850,2795,2895,2750,10872,30290275,00,0.00,N,2,55, +20250731,2795,2790,2835,2790,8610,24085455,00,0.00,N,5,-5, +20250730,2800,2720,2810,2670,9298,25427570,00,0.00,N,2,75, +20250729,2725,2700,2730,2675,5875,15805955,00,0.00,N,2,30, +20250728,2695,2865,2865,2670,31431,85692854,00,0.00,N,5,-165, +20250725,2860,2840,2960,2805,11256,31913125,00,0.00,N,2,20, +20250724,2840,2815,2900,2815,7560,21606252,00,0.00,N,3,0, +20250723,2840,2915,2960,2840,9946,28728620,00,0.00,N,5,-105, +20250722,2945,2900,2995,2805,14768,43253637,00,0.00,N,5,-10, +20250721,2955,2865,3195,2860,75219,225716720,00,0.00,N,2,100, +20250718,2855,2750,3000,2735,26520,75284077,00,0.00,N,2,75, +20250717,2780,2790,2795,2630,18287,49642030,00,0.00,N,5,-10, +20250716,2790,2910,2910,2735,24978,69644325,00,0.00,N,5,-75, +20250715,2865,2790,3195,2765,149613,442470120,00,0.00,N,2,100, 20250714,2765,2820,2860,2765,10240,28589610,00,0.00,N,5,-50, 20250711,2815,2800,2840,2740,19899,55185110,00,0.00,N,2,40, 20250710,2775,2870,2870,2775,24378,68398000,00,0.00,N,5,-75, diff --git a/006620/day/candle-day-250.csv b/006620/day/candle-day-250.csv index 6d88f67006a1..4262e566fa04 100644 --- a/006620/day/candle-day-250.csv +++ b/006620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5090,5050,5120,5000,38901,197013670,00,0.00,N,2,40, +20250805,5050,5070,5080,5010,31490,159170455,00,0.00,N,2,40, +20250804,5010,4910,5020,4850,25743,127704920,00,0.00,N,2,60, +20250801,4950,5030,5040,4920,81720,404574698,00,0.00,N,5,-100, +20250731,5050,5110,5110,5010,53723,270725800,00,0.00,N,5,-40, +20250730,5090,5050,5110,5040,24457,123991770,00,0.00,N,2,50, +20250729,5040,5110,5110,4965,105947,531314685,00,0.00,N,5,-70, +20250728,5110,5130,5160,5060,52214,265421800,00,0.00,N,5,-20, +20250725,5130,5180,5220,5120,48367,248749715,00,0.00,N,5,-60, +20250724,5190,5260,5290,5180,43543,227135575,00,0.00,N,5,-30, +20250723,5220,5240,5290,5190,45333,236863800,00,0.00,N,5,-60, +20250722,5280,5330,5400,5200,91209,481848665,00,0.00,N,5,-90, +20250721,5370,5330,5400,5290,41798,222687390,00,0.00,N,2,30, +20250718,5340,5410,5410,5280,71562,381117205,00,0.00,N,5,-40, +20250717,5380,5160,5410,5150,169036,901001110,00,0.00,N,2,190, +20250716,5190,5230,5230,5160,44669,231289710,00,0.00,N,5,-40, +20250715,5230,5200,5240,5140,54847,284143715,00,0.00,N,2,30, 20250714,5200,5220,5270,5160,52467,272457595,00,0.00,N,5,-40, 20250711,5240,5290,5350,5180,67653,353613835,00,0.00,N,5,-60, 20250710,5300,5190,5320,5180,68142,357750650,00,0.00,N,2,120, diff --git a/006650/day/candle-day-250.csv b/006650/day/candle-day-250.csv index f4321e85f7cc..08de7b8a3736 100644 --- a/006650/day/candle-day-250.csv +++ b/006650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,99800,97400,101700,97400,28290,2835661500,00,0.00,N,2,1900, +20250805,97900,100600,102500,96800,42686,4178472250,00,0.00,N,5,-2600, +20250804,100500,98500,101100,96500,30525,3028090500,00,0.00,N,2,1200, +20250801,99300,100300,101500,98700,27063,2698600850,00,0.00,N,5,-3100, +20250731,102400,100800,104600,100500,27747,2855798000,00,0.00,N,2,1400, +20250730,101000,99200,102700,99000,26146,2628769850,00,0.00,N,2,800, +20250729,100200,100100,101000,98100,21091,2102165900,00,0.00,N,5,-800, +20250728,101000,102200,103700,100000,21846,2210911250,00,0.00,N,5,-1300, +20250725,102300,104300,106800,102000,19499,2013906650,00,0.00,N,5,-2600, +20250724,104900,105400,107300,104000,25867,2727486150,00,0.00,N,2,800, +20250723,104100,107200,108300,103500,27339,2891322750,00,0.00,N,5,-1300, +20250722,105400,106300,108400,104500,42880,4570429400,00,0.00,N,2,400, +20250721,105000,100700,106400,100000,45049,4708391200,00,0.00,N,2,4400, +20250718,100600,99300,102200,99300,23799,2405071600,00,0.00,N,2,1400, +20250717,99200,99700,100700,97400,24710,2438635650,00,0.00,N,5,-200, +20250716,99400,102400,102700,99200,27151,2721303750,00,0.00,N,5,-2900, +20250715,102300,101300,104900,101000,35971,3696018500,00,0.00,N,2,200, 20250714,102100,103100,103900,100400,24489,2507211450,00,0.00,N,5,-2100, 20250711,104200,98200,106000,98200,77253,8040530050,00,0.00,N,2,6200, 20250710,98000,103300,104000,97900,90278,8968494200,00,0.00,N,5,-5400, diff --git a/006660/day/candle-day-250.csv b/006660/day/candle-day-250.csv index bbcbc71fb286..a0b83dd274c9 100644 --- a/006660/day/candle-day-250.csv +++ b/006660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13830,13650,13830,13620,13792,189631140,00,0.00,N,2,60, +20250805,13770,13590,13920,13590,24860,342069585,00,0.00,N,2,150, +20250804,13620,13320,13620,13270,35860,481939710,00,0.00,N,5,-10, +20250801,13630,13800,13850,13450,53653,729319835,00,0.00,N,5,-350, +20250731,13980,13960,14700,13790,156294,2211819980,00,0.00,N,2,30, +20250730,13950,13760,14010,13760,44261,615828760,00,0.00,N,2,50, +20250729,13900,13930,14000,13700,67532,935242930,00,0.00,N,5,-130, +20250728,14030,13710,14950,13560,388949,5606416645,00,0.00,N,2,330, +20250725,13700,13850,13850,13620,30432,416512685,00,0.00,N,5,-150, +20250724,13850,13930,14060,13790,25791,358608100,00,0.00,N,5,-70, +20250723,13920,13920,13990,13710,23951,330856200,00,0.00,N,5,-90, +20250722,14010,14090,14170,13800,36401,506626230,00,0.00,N,5,-80, +20250721,14090,14240,14240,13940,25151,352607015,00,0.00,N,3,0, +20250718,14090,14080,14100,13900,19465,272441455,00,0.00,N,2,40, +20250717,14050,14170,14190,12820,46241,644545735,00,0.00,N,5,-120, +20250716,14170,14260,14300,14070,31433,444786680,00,0.00,N,5,-160, +20250715,14330,14230,14330,14160,35317,503063320,00,0.00,N,2,70, 20250714,14260,14330,14330,14160,23917,340310270,00,0.00,N,5,-70, 20250711,14330,14400,14590,14250,63871,920417645,00,0.00,N,2,90, 20250710,14240,14290,14310,14160,36333,516423805,00,0.00,N,5,-10, diff --git a/006730/day/candle-day-250.csv b/006730/day/candle-day-250.csv index 2b73af8dffbb..36ac94338708 100644 --- a/006730/day/candle-day-250.csv +++ b/006730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9510,9200,9740,8890,1647613,15537315820,00,0.00,N,2,710, +20250805,8800,8780,8820,8630,309943,2704007215,00,0.00,N,2,240, +20250804,8560,8350,8680,8280,321746,2747353420,00,0.00,N,2,210, +20250801,8350,8650,8690,8220,617334,5182834245,00,0.00,N,5,-400, +20250731,8750,8640,8990,8590,708486,6217416875,00,0.00,N,2,120, +20250730,8630,8600,8740,8570,291446,2513621430,00,0.00,N,5,-10, +20250729,8640,8700,8770,8480,670938,5781983790,00,0.00,N,5,-40, +20250728,8680,8950,9080,8600,1507194,13241566750,00,0.00,N,5,-480, +20250725,9160,9770,9840,9100,939022,8759547600,00,0.00,N,5,-620, +20250724,9780,10000,10020,9650,459511,4484923080,00,0.00,N,5,-210, +20250723,9990,10200,10200,9650,921903,9115130680,00,0.00,N,5,-250, +20250722,10240,10060,10530,10040,1407150,14550947990,00,0.00,N,2,370, +20250721,9870,9900,10040,9780,493150,4890086535,00,0.00,N,5,-190, +20250718,10060,9870,10210,9770,635372,6366091415,00,0.00,N,2,190, +20250717,9870,9650,9880,9610,344982,3374992380,00,0.00,N,2,270, +20250716,9600,9750,9930,9550,368122,3562449580,00,0.00,N,5,-150, +20250715,9750,9910,9990,9680,487414,4774453055,00,0.00,N,5,-230, 20250714,9980,9980,10160,9730,388728,3873452230,00,0.00,N,2,40, 20250711,9940,9930,10070,9770,585556,5832599020,00,0.00,N,2,30, 20250710,9910,9840,10170,9830,695365,6961787060,00,0.00,N,5,-50, diff --git a/006740/day/candle-day-250.csv b/006740/day/candle-day-250.csv index 61a8e3f4eead..0dd98d578c77 100644 --- a/006740/day/candle-day-250.csv +++ b/006740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1004,985,1019,985,80194,80398545,00,0.00,N,2,3, +20250805,1001,1010,1010,996,92579,92582625,00,0.00,N,3,0, +20250804,1001,1004,1010,999,49344,49434798,00,0.00,N,5,-3, +20250801,1004,1025,1025,1000,83580,83982663,00,0.00,N,5,-15, +20250731,1019,1030,1032,1015,42161,42978848,00,0.00,N,5,-2, +20250730,1021,1038,1043,1021,104320,107270638,00,0.00,N,5,-17, +20250729,1038,1030,1050,1030,38677,40137185,00,0.00,N,5,-1, +20250728,1039,1044,1046,1030,71977,74476469,00,0.00,N,2,4, +20250725,1035,1046,1047,1030,52742,54617631,00,0.00,N,5,-11, +20250724,1046,1060,1060,1033,107070,111384448,00,0.00,N,5,-4, +20250723,1050,1060,1065,1049,69383,72996903,00,0.00,N,5,-10, +20250722,1060,1068,1068,1050,101133,106780511,00,0.00,N,5,-3, +20250721,1063,1062,1070,1054,54287,57511137,00,0.00,N,2,1, +20250718,1062,1062,1067,1052,60175,63881145,00,0.00,N,3,0, +20250717,1062,1059,1070,1045,54887,58040842,00,0.00,N,2,12, +20250716,1050,1071,1071,1045,74061,77988634,00,0.00,N,5,-13, +20250715,1063,1069,1079,1055,83200,88305970,00,0.00,N,5,-6, 20250714,1069,1084,1091,1064,98264,105135304,00,0.00,N,5,-15, 20250711,1084,1082,1090,1075,106621,115499322,00,0.00,N,2,5, 20250710,1079,1084,1089,1071,106102,114425148,00,0.00,N,5,-5, diff --git a/006800/day/candle-day-250.csv b/006800/day/candle-day-250.csv index 7dfc98c24287..eea12bda2c54 100644 --- a/006800/day/candle-day-250.csv +++ b/006800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18720,18170,18850,18110,1758179,32579690880,00,0.00,N,2,460, +20250805,18260,18380,18690,18090,1765984,32446814465,00,0.00,N,2,140, +20250804,18120,17920,18290,17750,2046425,36837950390,00,0.00,N,2,200, +20250801,17920,18680,18750,17900,3411345,61919450950,00,0.00,N,5,-1170, +20250731,19090,19160,19480,18940,2753200,52653248475,00,0.00,N,5,-10, +20250730,19100,19630,19910,18980,1869343,35839281095,00,0.00,N,5,-260, +20250729,19360,19200,19460,18800,1938109,37175127190,00,0.00,N,2,80, +20250728,19280,19960,20150,18570,2634727,50774798275,00,0.00,N,5,-820, +20250725,20100,19490,20250,19490,2042029,40754309060,00,0.00,N,2,440, +20250724,19660,20200,20550,19500,2449890,48449902385,00,0.00,N,5,-490, +20250723,20150,20300,20400,19600,2309705,46048848120,00,0.00,N,5,-50, +20250722,20200,20800,21050,20000,2576776,52330609050,00,0.00,N,5,-200, +20250721,20400,20250,20750,20100,2069202,42058573450,00,0.00,N,5,-300, +20250718,20700,21150,21250,20200,2560596,52571169225,00,0.00,N,5,-350, +20250717,21050,21100,21350,20700,2054074,43135604150,00,0.00,N,2,100, +20250716,20950,22150,22200,20900,4436773,94591806325,00,0.00,N,5,-1600, +20250715,22550,22150,22950,21750,2531196,56596066225,00,0.00,N,2,400, 20250714,22150,21550,22200,21350,2487963,54162746575,00,0.00,N,2,200, 20250711,21950,22400,22600,21700,2661436,59062740525,00,0.00,N,5,-200, 20250710,22150,21950,22600,21300,4358115,96519535200,00,0.00,N,2,50, diff --git a/006840/day/candle-day-250.csv b/006840/day/candle-day-250.csv index 08feade50baa..124753b3a557 100644 --- a/006840/day/candle-day-250.csv +++ b/006840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11660,11740,11740,11380,5864,68031030,00,0.00,N,2,130, +20250805,11530,11640,11680,11460,10936,126611660,00,0.00,N,5,-120, +20250804,11650,11430,11650,11110,12084,135975715,00,0.00,N,2,220, +20250801,11430,11570,11570,11150,13332,150249840,00,0.00,N,5,-100, +20250731,11530,12630,12630,11520,7350,86608540,00,0.00,N,5,-390, +20250730,11920,11500,11920,11430,11496,132530320,00,0.00,N,2,410, +20250729,11510,11780,11960,11260,16886,194015940,00,0.00,N,5,-200, +20250728,11710,12180,12270,11650,13630,160663430,00,0.00,N,5,-460, +20250725,12170,12120,12220,12000,10115,122253200,00,0.00,N,2,50, +20250724,12120,12360,12390,12110,5642,68924610,00,0.00,N,5,-150, +20250723,12270,12350,12480,12200,9218,113712680,00,0.00,N,5,-120, +20250722,12390,12660,12730,12330,8064,100682595,00,0.00,N,5,-270, +20250721,12660,12770,12770,12500,10054,127137800,00,0.00,N,5,-110, +20250718,12770,12970,12970,12620,7969,101120800,00,0.00,N,2,40, +20250717,12730,12680,12790,12510,10276,130107295,00,0.00,N,2,50, +20250716,12680,12920,12920,12650,18875,240146030,00,0.00,N,5,-210, +20250715,12890,13160,13160,12740,11811,151654735,00,0.00,N,5,-200, 20250714,13090,12820,13200,12590,9087,117425440,00,0.00,N,2,270, 20250711,12820,12730,12940,12730,8793,112553875,00,0.00,N,2,90, 20250710,12730,12650,12770,12570,8845,112205885,00,0.00,N,2,80, diff --git a/006880/day/candle-day-250.csv b/006880/day/candle-day-250.csv index c80e027d4960..eb0f321ac682 100644 --- a/006880/day/candle-day-250.csv +++ b/006880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7610,7500,7850,7470,98223,748097670,00,0.00,N,2,120, +20250805,7490,7440,7600,7430,37490,280661475,00,0.00,N,2,60, +20250804,7430,7250,7490,7250,57751,428240465,00,0.00,N,2,90, +20250801,7340,7540,7540,7250,109737,805524740,00,0.00,N,5,-200, +20250731,7540,7610,7700,7210,200407,1511320725,00,0.00,N,5,-410, +20250730,7950,7890,8010,7840,119100,944413795,00,0.00,N,2,70, +20250729,7880,8180,8310,7700,439431,3509992205,00,0.00,N,5,-390, +20250728,8270,8170,8390,7965,353878,2888047375,00,0.00,N,2,230, +20250725,8040,8140,8240,7960,130513,1056973680,00,0.00,N,5,-60, +20250724,8100,8070,8120,7890,62593,501134080,00,0.00,N,2,10, +20250723,8090,8140,8170,7950,60267,485028715,00,0.00,N,5,-50, +20250722,8140,8250,8250,7980,71218,576357195,00,0.00,N,5,-110, +20250721,8250,8200,8300,8170,42437,348513305,00,0.00,N,5,-30, +20250718,8280,8430,8430,8060,147771,1211456410,00,0.00,N,5,-150, +20250717,8430,8430,8510,8230,140345,1172574750,00,0.00,N,2,30, +20250716,8400,8400,8590,8260,121450,1018097310,00,0.00,N,3,0, +20250715,8400,8360,8420,8260,67972,565490135,00,0.00,N,5,-10, 20250714,8410,8310,8450,8260,91665,766442705,00,0.00,N,2,30, 20250711,8380,8340,8410,8240,82233,682975230,00,0.00,N,2,40, 20250710,8340,8420,8420,8260,70617,588242700,00,0.00,N,5,-80, diff --git a/006890/day/candle-day-250.csv b/006890/day/candle-day-250.csv index 7a0652ae97d4..40305e4139bf 100644 --- a/006890/day/candle-day-250.csv +++ b/006890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10190,10200,10270,10180,10584,108156390,00,0.00,N,3,0, +20250805,10190,10140,10300,10140,12125,123820370,00,0.00,N,2,50, +20250804,10140,10000,10200,9910,25023,251739255,00,0.00,N,2,130, +20250801,10010,10460,10470,10010,46138,469270645,00,0.00,N,5,-460, +20250731,10470,10490,10580,10450,35848,376159870,00,0.00,N,5,-30, +20250730,10500,10600,10600,10460,32511,342413450,00,0.00,N,5,-100, +20250729,10600,10650,10660,10490,23734,250924765,00,0.00,N,5,-50, +20250728,10650,10780,10850,10640,31421,336256990,00,0.00,N,5,-130, +20250725,10780,10790,10800,10690,16424,176448340,00,0.00,N,5,-10, +20250724,10790,10950,10950,10700,29357,315304030,00,0.00,N,5,-10, +20250723,10800,10920,10970,10720,33267,358726325,00,0.00,N,5,-110, +20250722,10910,11100,11110,10820,39097,427909045,00,0.00,N,5,-140, +20250721,11050,11100,11160,11010,30420,336469045,00,0.00,N,3,0, +20250718,11050,10920,11430,10840,156665,1745247235,00,0.00,N,2,150, +20250717,10900,10860,10930,10750,39715,430280110,00,0.00,N,2,40, +20250716,10860,11020,11020,10740,74007,802661490,00,0.00,N,5,-160, +20250715,11020,11150,11150,10950,36486,401086450,00,0.00,N,5,-130, 20250714,11150,11180,11190,10930,73821,815598020,00,0.00,N,5,-30, 20250711,11180,11410,11450,11160,74879,843332620,00,0.00,N,5,-210, 20250710,11390,11570,11590,11390,63158,723240350,00,0.00,N,5,-200, diff --git a/006910/day/candle-day-250.csv b/006910/day/candle-day-250.csv index 8d3976281a79..31aa586bbacc 100644 --- a/006910/day/candle-day-250.csv +++ b/006910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3235,3155,3235,3145,589140,1889279326,00,0.00,N,2,85, +20250805,3150,3095,3175,3090,288137,904142735,00,0.00,N,2,50, +20250804,3100,3015,3140,3005,241506,744530074,00,0.00,N,2,85, +20250801,3015,3120,3150,2995,508372,1545625905,00,0.00,N,5,-135, +20250731,3150,3160,3185,3115,282716,887247192,00,0.00,N,2,10, +20250730,3140,3170,3175,3115,314177,985411299,00,0.00,N,5,-30, +20250729,3170,3105,3200,3050,482357,1514277701,00,0.00,N,2,65, +20250728,3105,3145,3160,3090,407692,1270576995,00,0.00,N,5,-40, +20250725,3145,3180,3220,3120,299105,947397827,00,0.00,N,5,-5, +20250724,3150,3175,3260,3150,637190,2040481544,00,0.00,N,3,0, +20250723,3150,3175,3195,3100,469485,1474904285,00,0.00,N,5,-25, +20250722,3175,3290,3290,3160,589163,1893334977,00,0.00,N,5,-125, +20250721,3300,3235,3305,3230,597770,1953134410,00,0.00,N,2,75, +20250718,3225,3210,3245,3175,434354,1390914234,00,0.00,N,5,-5, +20250717,3230,3245,3265,3180,673003,2161186764,00,0.00,N,2,10, +20250716,3220,3295,3295,3215,332622,1077630154,00,0.00,N,5,-70, +20250715,3290,3280,3325,3250,766941,2520364409,00,0.00,N,2,40, 20250714,3250,3255,3280,3215,387005,1254366364,00,0.00,N,5,-5, 20250711,3255,3290,3290,3245,361557,1178912110,00,0.00,N,5,-15, 20250710,3270,3315,3315,3250,451396,1479787004,00,0.00,N,5,-10, diff --git a/006920/day/candle-day-250.csv b/006920/day/candle-day-250.csv index 96cf74960769..6ef35e25d876 100644 --- a/006920/day/candle-day-250.csv +++ b/006920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3210,3185,3285,3150,73386,235570528,00,0.00,N,2,25, +20250805,3185,3200,3275,3145,50907,162579944,00,0.00,N,5,-15, +20250804,3200,3125,3225,3110,57616,183523157,00,0.00,N,2,45, +20250801,3155,3225,3225,3110,109678,345543498,00,0.00,N,5,-100, +20250731,3255,3170,3315,3140,191989,625294228,00,0.00,N,2,60, +20250730,3195,3220,3270,3180,107681,347195102,00,0.00,N,5,-25, +20250729,3220,3155,3290,3130,161888,522162275,00,0.00,N,2,70, +20250728,3150,3145,3180,3100,93972,295206370,00,0.00,N,2,5, +20250725,3145,3190,3195,3130,149076,469812040,00,0.00,N,5,-50, +20250724,3195,3210,3235,3140,139481,443420909,00,0.00,N,5,-10, +20250723,3205,3280,3280,3170,219670,706208495,00,0.00,N,5,-45, +20250722,3250,3335,3355,3195,238925,778801704,00,0.00,N,5,-125, +20250721,3375,3380,3440,3340,219823,743816611,00,0.00,N,2,15, +20250718,3360,3355,3415,3265,268101,894433207,00,0.00,N,2,5, +20250717,3355,3430,3720,3310,1957161,6892044135,00,0.00,N,5,-45, +20250716,3400,3485,3505,3340,389215,1324608218,00,0.00,N,5,-130, +20250715,3530,3680,3685,3460,762103,2696546838,00,0.00,N,5,-125, 20250714,3655,3610,3750,3555,1776021,6499395539,00,0.00,N,2,10, 20250711,3645,3140,3990,3125,10898208,40324740814,00,0.00,N,2,505, 20250710,3140,3130,3210,3065,81101,252621225,00,0.00,N,2,10, diff --git a/006980/day/candle-day-250.csv b/006980/day/candle-day-250.csv index e1c3e3aa75c8..c700a166b627 100644 --- a/006980/day/candle-day-250.csv +++ b/006980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16460,16550,16620,16410,800,13223990,00,0.00,N,5,-100, +20250805,16560,16610,16660,16300,1939,31936540,00,0.00,N,5,-40, +20250804,16600,16650,16660,16260,651,10764790,00,0.00,N,2,10, +20250801,16590,17100,17100,15920,3484,57513890,00,0.00,N,5,-510, +20250731,17100,16800,17100,16590,2273,38184360,00,0.00,N,2,450, +20250730,16650,16410,16750,16410,1900,31638410,00,0.00,N,2,180, +20250729,16470,16450,16570,16120,1747,28765660,00,0.00,N,2,20, +20250728,16450,17250,17390,16380,6138,102275060,00,0.00,N,5,-940, +20250725,17390,17200,17390,17190,1479,25506420,00,0.00,N,2,30, +20250724,17360,17500,18080,17360,1550,27020010,00,0.00,N,5,-370, +20250723,17730,17600,17870,17600,1518,26960700,00,0.00,N,2,30, +20250722,17700,17860,18000,17700,1534,27289720,00,0.00,N,5,-160, +20250721,17860,17870,18170,17860,1082,19431440,00,0.00,N,5,-10, +20250718,17870,18200,18300,17860,1195,21494340,00,0.00,N,5,-330, +20250717,18200,18250,18320,18100,1184,21543670,00,0.00,N,5,-50, +20250716,18250,18330,18520,18210,813,14907540,00,0.00,N,5,-200, +20250715,18450,18570,18570,17960,2418,44003130,00,0.00,N,5,-10, 20250714,18460,18170,18470,18020,2755,50130410,00,0.00,N,2,230, 20250711,18230,18400,18400,17450,2204,39796650,00,0.00,N,3,0, 20250710,18230,18390,18490,18220,1924,35364365,00,0.00,N,2,20, diff --git a/007070/day/candle-day-250.csv b/007070/day/candle-day-250.csv index 559912e1714c..18ee42e8e846 100644 --- a/007070/day/candle-day-250.csv +++ b/007070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16230,15990,16300,15990,153175,2476374630,00,0.00,N,2,150, +20250805,16080,16120,16230,15900,116476,1869293665,00,0.00,N,5,-30, +20250804,16110,15620,16290,15610,132810,2141808790,00,0.00,N,2,410, +20250801,15700,16200,16300,15700,194991,3094020980,00,0.00,N,5,-610, +20250731,16310,16310,16500,16300,102298,1675510245,00,0.00,N,5,-60, +20250730,16370,16280,16530,16270,88559,1449738675,00,0.00,N,2,30, +20250729,16340,16350,16470,16210,101167,1652979900,00,0.00,N,5,-120, +20250728,16460,16840,16890,16300,182990,3005009460,00,0.00,N,5,-330, +20250725,16790,16700,16860,16690,58989,989778385,00,0.00,N,2,20, +20250724,16770,17050,17270,16760,150388,2536812530,00,0.00,N,5,-100, +20250723,16870,17510,17510,16690,251680,4245871335,00,0.00,N,5,-500, +20250722,17370,17550,17640,17240,173910,3020546275,00,0.00,N,5,-170, +20250721,17540,17670,17800,17270,203326,3562122220,00,0.00,N,5,-10, +20250718,17550,17520,17580,17370,97412,1701043525,00,0.00,N,2,80, +20250717,17470,17560,17560,17250,110866,1928775575,00,0.00,N,2,80, +20250716,17390,17820,17910,17390,158782,2778642675,00,0.00,N,5,-520, +20250715,17910,18400,18400,17820,214761,3851664535,00,0.00,N,5,-350, 20250714,18260,17580,18390,17520,546351,9924363990,00,0.00,N,2,820, 20250711,17440,17350,17580,17150,276179,4801733915,00,0.00,N,2,10, 20250710,17430,17360,17450,17220,183588,3183279650,00,0.00,N,2,50, diff --git a/007110/day/candle-day-250.csv b/007110/day/candle-day-250.csv index dbebff2598ca..0e3f3255cdab 100644 --- a/007110/day/candle-day-250.csv +++ b/007110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2360,2360,2390,2335,1394816,3290093208,00,0.00,N,5,-30, +20250805,2390,2390,2425,2355,2433754,5792220488,00,0.00,N,2,15, +20250804,2375,2300,2390,2250,3570737,8358730188,00,0.00,N,2,25, +20250801,2350,2310,2410,2300,8460620,19964133124,00,0.00,N,2,40, +20250731,2310,2180,2480,2150,33191364,78765331360,00,0.00,N,2,205, +20250730,2105,2095,2150,2085,1318545,2800651557,00,0.00,N,2,15, +20250729,2090,2050,2165,2035,3337371,7034904484,00,0.00,N,2,85, +20250728,2005,2065,2085,1995,1558276,3150363630,00,0.00,N,5,-65, +20250725,2070,2050,2115,2035,1141282,2376359508,00,0.00,N,2,10, +20250724,2060,2120,2170,2060,1653144,3472529500,00,0.00,N,5,-65, +20250723,2125,2180,2215,2115,1501462,3226357591,00,0.00,N,5,-60, +20250722,2185,2315,2315,2180,2418693,5422838339,00,0.00,N,5,-40, +20250721,2225,2275,2285,2165,1715014,3792846085,00,0.00,N,5,-50, +20250718,2275,2255,2285,2235,960941,2171083318,00,0.00,N,5,-5, +20250717,2280,2320,2335,2260,942560,2149784844,00,0.00,N,5,-35, +20250716,2315,2355,2355,2300,737649,1710021955,00,0.00,N,5,-35, +20250715,2350,2370,2380,2340,692645,1630155062,00,0.00,N,5,-15, 20250714,2365,2410,2415,2350,823554,1957003198,00,0.00,N,5,-30, 20250711,2395,2455,2455,2395,1395143,3377032255,00,0.00,N,5,-15, 20250710,2410,2400,2410,2360,1061495,2527432894,00,0.00,N,2,5, diff --git a/007120/day/candle-day-250.csv b/007120/day/candle-day-250.csv index 1531297aff3a..7d25a9014196 100644 --- a/007120/day/candle-day-250.csv +++ b/007120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1012,1013,1013,998,11080,11146632,00,0.00,N,2,8, +20250805,1004,996,1030,996,21644,21704193,00,0.00,N,5,-2, +20250804,1006,995,1011,995,61592,61661628,00,0.00,N,3,0, +20250801,1006,1006,1016,996,22248,22328092,00,0.00,N,3,0, +20250731,1006,1003,1014,1000,40420,40657183,00,0.00,N,2,4, +20250730,1002,1002,1020,991,77764,77912538,00,0.00,N,3,0, +20250729,1002,1004,1024,1000,46654,46884317,00,0.00,N,5,-8, +20250728,1010,1035,1035,1000,101689,101988828,00,0.00,N,5,-5, +20250725,1015,1009,1017,1002,19731,19905745,00,0.00,N,2,6, +20250724,1009,1012,1020,1007,18472,18657291,00,0.00,N,5,-1, +20250723,1010,1009,1024,1003,80804,81459487,00,0.00,N,5,-6, +20250722,1016,1017,1035,1011,34218,34793531,00,0.00,N,3,0, +20250721,1016,1023,1023,1012,48074,48876111,00,0.00,N,5,-7, +20250718,1023,1045,1045,1020,39458,40382716,00,0.00,N,5,-8, +20250717,1031,1022,1037,1015,28139,28830115,00,0.00,N,2,9, +20250716,1022,1020,1026,1016,47648,48593381,00,0.00,N,2,6, +20250715,1016,1033,1033,1007,161211,164046337,00,0.00,N,5,-17, 20250714,1033,1033,1049,1025,61657,63701598,00,0.00,N,3,0, 20250711,1033,1022,1035,1019,45234,46469275,00,0.00,N,2,11, 20250710,1022,1022,1037,1007,75062,76218049,00,0.00,N,3,0, diff --git a/007160/day/candle-day-250.csv b/007160/day/candle-day-250.csv index 5ecbc6e4fda7..8bcc00b85a2e 100644 --- a/007160/day/candle-day-250.csv +++ b/007160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46750,47000,47200,46250,4150,194235575,00,0.00,N,2,300, +20250805,46450,46400,47150,45650,7005,324622425,00,0.00,N,2,50, +20250804,46400,45700,47000,45350,7556,349698500,00,0.00,N,2,400, +20250801,46000,48000,48000,45550,12545,577985900,00,0.00,N,5,-1500, +20250731,47500,47900,48350,46800,5870,278820850,00,0.00,N,2,500, +20250730,47000,46600,47400,46400,11305,528090100,00,0.00,N,2,200, +20250729,46800,47250,47250,46050,16070,749716000,00,0.00,N,5,-450, +20250728,47250,49050,49850,46400,14663,695875100,00,0.00,N,5,-1800, +20250725,49050,49050,49400,48700,7604,372400100,00,0.00,N,2,300, +20250724,48750,51100,51700,48500,26368,1300857450,00,0.00,N,5,-2350, +20250723,51100,53300,53300,50600,12152,626135550,00,0.00,N,5,-2100, +20250722,53200,52900,54300,52700,12459,667758950,00,0.00,N,2,900, +20250721,52300,53000,53000,51600,8537,444810300,00,0.00,N,2,200, +20250718,52100,53500,53500,51300,15900,825290500,00,0.00,N,5,-1400, +20250717,53500,54100,54100,52600,6190,329547800,00,0.00,N,5,-100, +20250716,53600,55300,55300,53000,12520,673333800,00,0.00,N,5,-1700, +20250715,55300,55900,56000,54000,10436,569582800,00,0.00,N,5,-300, 20250714,55600,55400,56700,54800,11454,637418750,00,0.00,N,5,-300, 20250711,55900,56800,57100,55100,12163,680708450,00,0.00,N,5,-600, 20250710,56500,56900,57500,55600,13588,768040100,00,0.00,N,3,0, diff --git a/007210/day/candle-day-250.csv b/007210/day/candle-day-250.csv index 421e72f8416f..9de3f468c2cc 100644 --- a/007210/day/candle-day-250.csv +++ b/007210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2275,2235,2300,2235,150089,342507070,00,0.00,N,2,25, +20250805,2250,2225,2270,2220,112361,252641762,00,0.00,N,2,35, +20250804,2215,2160,2220,2135,61863,135607290,00,0.00,N,2,45, +20250801,2170,2210,2235,2145,120415,262059815,00,0.00,N,5,-65, +20250731,2235,2220,2245,2195,90533,201178440,00,0.00,N,2,15, +20250730,2220,2155,2220,2155,117144,258704165,00,0.00,N,2,50, +20250729,2170,2175,2180,2145,81318,175830402,00,0.00,N,5,-15, +20250728,2185,2190,2190,2150,98510,213139000,00,0.00,N,5,-5, +20250725,2190,2190,2205,2155,101175,220831935,00,0.00,N,5,-10, +20250724,2200,2200,2210,2170,86932,190072359,00,0.00,N,3,0, +20250723,2200,2230,2230,2180,89131,195716520,00,0.00,N,5,-25, +20250722,2225,2245,2250,2200,115183,255120325,00,0.00,N,5,-20, +20250721,2245,2255,2255,2235,91503,205075572,00,0.00,N,5,-15, +20250718,2260,2250,2260,2230,58836,132140185,00,0.00,N,3,0, +20250717,2260,2285,2295,2245,81562,184648650,00,0.00,N,5,-45, +20250716,2305,2310,2310,2275,147010,336026030,00,0.00,N,5,-10, +20250715,2315,2305,2315,2280,109811,251842200,00,0.00,N,3,0, 20250714,2315,2365,2375,2305,277077,643144305,00,0.00,N,5,-45, 20250711,2360,2400,2400,2335,106716,251078416,00,0.00,N,5,-15, 20250710,2375,2375,2410,2335,110156,260642268,00,0.00,N,2,5, diff --git a/007280/day/candle-day-250.csv b/007280/day/candle-day-250.csv index 36ec2b23bf52..c3e692d3dd22 100644 --- a/007280/day/candle-day-250.csv +++ b/007280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1462,1481,1511,1448,9866,14563355,00,0.00,N,5,-19, +20250805,1481,1499,1518,1460,25616,38030610,00,0.00,N,2,11, +20250804,1470,1522,1522,1462,13651,20209062,00,0.00,N,2,9, +20250801,1461,1465,1513,1440,24148,35440544,00,0.00,N,5,-19, +20250731,1480,1480,1514,1479,41247,61788040,00,0.00,N,2,9, +20250730,1471,1480,1497,1432,25869,38041309,00,0.00,N,2,13, +20250729,1458,1480,1480,1440,15698,22999710,00,0.00,N,5,-13, +20250728,1471,1437,1479,1430,24872,36131027,00,0.00,N,2,34, +20250725,1437,1457,1611,1400,285360,430051827,00,0.00,N,5,-13, +20250724,1450,1495,1519,1405,62333,91119117,00,0.00,N,5,-40, +20250723,1490,1493,1521,1458,32803,48451126,00,0.00,N,2,5, +20250722,1485,1591,1591,1482,74187,111514849,00,0.00,N,5,-45, +20250721,1530,1530,1574,1530,20290,31153443,00,0.00,N,5,-19, +20250718,1549,1566,1596,1524,34244,52830851,00,0.00,N,5,-17, +20250717,1566,1582,1592,1551,28992,45374606,00,0.00,N,5,-16, +20250716,1582,1531,1598,1517,52425,80922771,00,0.00,N,2,51, +20250715,1531,1512,1542,1512,20140,30691381,00,0.00,N,2,2, 20250714,1529,1531,1540,1517,32111,49006875,00,0.00,N,5,-14, 20250711,1543,1536,1553,1528,35386,54425700,00,0.00,N,2,7, 20250710,1536,1535,1555,1525,23911,36661565,00,0.00,N,2,1, diff --git a/007310/day/candle-day-250.csv b/007310/day/candle-day-250.csv index 287bf890622e..4e767016e8a5 100644 --- a/007310/day/candle-day-250.csv +++ b/007310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,399500,396000,400000,394000,5786,2305685750,00,0.00,N,2,3500, +20250805,396000,398500,400500,394000,3644,1443684250,00,0.00,N,5,-2500, +20250804,398500,391000,401500,389000,10248,4070284000,00,0.00,N,2,7000, +20250801,391500,396500,397000,391500,5970,2350305000,00,0.00,N,5,-7000, +20250731,398500,399000,400500,397500,2413,961552750,00,0.00,N,5,-1000, +20250730,399500,396500,400000,396000,3583,1427536500,00,0.00,N,2,3000, +20250729,396500,395000,396500,393500,5143,2030347750,00,0.00,N,2,1000, +20250728,395500,399500,399500,395000,4578,1813083500,00,0.00,N,5,-2500, +20250725,398000,399000,400000,398000,3052,1216832750,00,0.00,N,5,-1500, +20250724,399500,402500,403500,399000,5096,2039998250,00,0.00,N,5,-3500, +20250723,403000,405500,406500,401000,3435,1384458750,00,0.00,N,5,-1000, +20250722,404000,403500,406000,401500,3232,1303697500,00,0.00,N,2,500, +20250721,403500,406000,408500,402000,3718,1500309750,00,0.00,N,5,-4500, +20250718,408000,404000,408500,400000,6260,2531046250,00,0.00,N,2,4000, +20250717,404000,403500,404500,399500,5292,2127658250,00,0.00,N,2,500, +20250716,403500,409000,409500,403000,5893,2385484750,00,0.00,N,5,-4500, +20250715,408000,411500,414000,406500,5064,2072346500,00,0.00,N,5,-3000, 20250714,411000,408000,413000,407500,9846,4046037750,00,0.00,N,2,1500, 20250711,409500,406500,410500,404500,5870,2390653750,00,0.00,N,2,3000, 20250710,406500,409000,409500,403000,6219,2524086500,00,0.00,N,2,1500, diff --git a/007330/day/candle-day-250.csv b/007330/day/candle-day-250.csv index 6fa4015e02fc..729743bd6603 100644 --- a/007330/day/candle-day-250.csv +++ b/007330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9710,9890,9890,9610,13527,130736920,00,0.00,N,5,-10, +20250805,9720,9760,9850,9610,11589,112430715,00,0.00,N,2,120, +20250804,9600,9530,9650,9380,12503,119227555,00,0.00,N,2,70, +20250801,9530,9800,9800,9330,37254,353573425,00,0.00,N,5,-160, +20250731,9690,9620,9790,9570,26404,254885160,00,0.00,N,2,70, +20250730,9620,9800,9800,9610,13392,129642460,00,0.00,N,5,-10, +20250729,9630,9800,9800,9590,15972,154179505,00,0.00,N,2,10, +20250728,9620,9950,10010,9580,73623,715391175,00,0.00,N,5,-390, +20250725,10010,10200,10350,10010,48774,495549030,00,0.00,N,2,20, +20250724,9990,10230,10320,9900,37296,374443675,00,0.00,N,5,-240, +20250723,10230,10220,10400,10050,72299,737827880,00,0.00,N,2,70, +20250722,10160,9970,10670,9970,123507,1272265395,00,0.00,N,2,90, +20250721,10070,9980,10150,9940,35632,359077020,00,0.00,N,2,110, +20250718,9960,10110,10230,9860,50541,504980170,00,0.00,N,5,-40, +20250717,10000,10260,10450,9950,92957,937410825,00,0.00,N,5,-300, +20250716,10300,10480,10650,10110,51843,536977820,00,0.00,N,5,-180, +20250715,10480,10820,10940,10420,102285,1078036970,00,0.00,N,5,-340, 20250714,10820,11100,11110,10680,144031,1563469230,00,0.00,N,5,-410, 20250711,11230,10770,12000,10770,652882,7466082740,00,0.00,N,2,460, 20250710,10770,10490,12000,10230,1417369,15782625195,00,0.00,N,2,400, diff --git a/007340/day/candle-day-250.csv b/007340/day/candle-day-250.csv index ebecf71ab215..754278357f4e 100644 --- a/007340/day/candle-day-250.csv +++ b/007340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25800,26300,26550,25750,141324,3679495825,00,0.00,N,5,-600, +20250805,26400,26850,27050,25500,377903,9870491125,00,0.00,N,5,-1800, +20250804,28200,27600,28650,27450,112789,3180880850,00,0.00,N,2,100, +20250801,28100,28550,29250,27500,190449,5354081600,00,0.00,N,5,-900, +20250731,29000,29200,29350,28050,131193,3784364725,00,0.00,N,5,-300, +20250730,29300,30250,30400,28950,209583,6192133750,05,0.00,N,5,-1600, +20250729,30900,30450,30950,29850,108195,3295210700,00,0.00,N,2,350, +20250728,30550,30800,31300,30100,134394,4117258925,00,0.00,N,5,-550, +20250725,31100,29550,31600,29200,225909,6961339050,00,0.00,N,2,1500, +20250724,29600,28700,30150,28700,163999,4874646925,00,0.00,N,2,600, +20250723,29000,27450,29350,27250,197752,5674105325,00,0.00,N,2,1800, +20250722,27200,27600,27850,27000,70066,1912021875,00,0.00,N,5,-500, +20250721,27700,27150,28250,27150,77268,2145898200,00,0.00,N,2,100, +20250718,27600,27700,27700,27000,102704,2804954250,00,0.00,N,5,-100, +20250717,27700,27450,27900,26700,137140,3744227850,00,0.00,N,2,300, +20250716,27400,27150,27800,26900,105142,2875572150,00,0.00,N,5,-50, +20250715,27450,27200,27600,27000,77832,2122745400,00,0.00,N,3,0, 20250714,27450,26650,27850,26450,124148,3371247900,00,0.00,N,2,550, 20250711,26900,26300,26950,26300,109554,2918767625,00,0.00,N,2,750, 20250710,26150,25100,26350,25100,122111,3171177250,00,0.00,N,2,900, diff --git a/007370/day/candle-day-250.csv b/007370/day/candle-day-250.csv index 4e1ded0f070d..7319b0449e9e 100644 --- a/007370/day/candle-day-250.csv +++ b/007370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6090,6050,6110,6010,27281,165559835,00,0.00,N,2,20, +20250805,6070,5990,6070,5990,41725,251828550,00,0.00,N,2,90, +20250804,5980,5910,6040,5900,43109,257731300,00,0.00,N,3,0, +20250801,5980,6140,6140,5930,161524,968984345,00,0.00,N,5,-230, +20250731,6210,6230,6330,6170,42813,265428500,00,0.00,N,5,-50, +20250730,6260,6240,6290,6190,47081,293396970,00,0.00,N,5,-30, +20250729,6290,6250,6300,6140,43146,267535540,00,0.00,N,2,30, +20250728,6260,6300,6320,6170,121153,753196820,00,0.00,N,5,-50, +20250725,6310,6460,6460,6300,92138,583368100,00,0.00,N,5,-110, +20250724,6420,6550,6570,6390,49878,321626730,00,0.00,N,5,-120, +20250723,6540,6440,6540,6370,72247,467193060,00,0.00,N,2,50, +20250722,6490,6610,6640,6420,97006,630288550,00,0.00,N,5,-130, +20250721,6620,6730,6730,6560,89405,589831070,00,0.00,N,5,-120, +20250718,6740,6780,6890,6610,211300,1424672350,00,0.00,N,2,10, +20250717,6730,6540,6790,6480,159392,1061498000,00,0.00,N,2,190, +20250716,6540,6560,6590,6480,49934,325182445,00,0.00,N,5,-60, +20250715,6600,6600,6610,6520,61144,400855820,00,0.00,N,3,0, 20250714,6600,6550,6630,6510,47773,313538585,00,0.00,N,2,20, 20250711,6580,6620,6650,6510,65047,426925890,00,0.00,N,5,-40, 20250710,6620,6630,6650,6540,90142,595104255,00,0.00,N,2,30, diff --git a/007390/day/candle-day-250.csv b/007390/day/candle-day-250.csv index 85630f9f2946..a264379df963 100644 --- a/007390/day/candle-day-250.csv +++ b/007390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24750,24750,24750,24750,110373,2731731750,00,0.00,N,4,-10550, +20250805,35300,36150,36900,34750,624730,22372411550,00,0.00,N,5,-300, +20250804,35600,37500,37550,34500,819313,29380674600,00,0.00,N,2,200, +20250801,35400,36600,37350,34850,949372,34049942625,00,0.00,N,5,-2400, +20250731,37800,35250,39350,34400,2666439,99435797375,00,0.00,N,2,900, +20250730,36900,30350,38000,30100,5374459,189927813575,00,0.00,N,2,7000, +20250729,29900,27850,30550,27800,1000121,29587671175,00,0.00,N,2,1700, +20250728,28200,27100,29600,27100,731668,20909421700,00,0.00,N,2,1100, +20250725,27100,27500,27600,27050,114421,3115133275,00,0.00,N,5,-250, +20250724,27350,27550,28000,27250,197675,5464619625,00,0.00,N,5,-650, +20250723,28000,27100,28100,26800,251352,6898147425,00,0.00,N,2,1000, +20250722,27000,27450,27550,26800,183147,4970415575,00,0.00,N,5,-750, +20250721,27750,27450,28000,27150,224236,6167573775,00,0.00,N,2,150, +20250718,27600,27100,27900,26950,261754,7184335600,00,0.00,N,2,500, +20250717,27100,27050,27250,26600,182834,4923139550,00,0.00,N,2,100, +20250716,27000,27050,27300,26650,136122,3667551375,00,0.00,N,5,-250, +20250715,27250,26300,27900,26300,377636,10322431075,00,0.00,N,2,550, 20250714,26700,27550,27700,26500,294756,7906158175,00,0.00,N,5,-900, 20250711,27600,28050,28200,27550,264305,7335801850,00,0.00,N,5,-250, 20250710,27850,29400,29400,27650,674262,19065054150,00,0.00,N,2,150, diff --git a/007460/day/candle-day-250.csv b/007460/day/candle-day-250.csv index 89cef9005872..483e33a897a8 100644 --- a/007460/day/candle-day-250.csv +++ b/007460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,675,632,739,628,25527675,17883914176,00,0.00,N,2,44, +20250805,631,621,640,620,1515906,961575612,00,0.00,N,2,10, +20250804,621,615,629,613,833153,516445664,00,0.00,N,2,10, +20250801,611,613,636,600,2246823,1385740023,00,0.00,N,5,-1, +20250731,612,618,624,611,1721457,1059475144,00,0.00,N,5,-6, +20250730,618,638,640,614,1814052,1136499522,00,0.00,N,5,-15, +20250729,633,637,640,631,711558,451552723,00,0.00,N,5,-4, +20250728,637,630,644,630,979201,624537473,00,0.00,N,2,8, +20250725,629,635,638,628,1030788,651241659,00,0.00,N,5,-6, +20250724,635,639,642,625,1828083,1153814390,00,0.00,N,5,-1, +20250723,636,641,644,634,1451107,925488673,00,0.00,N,5,-6, +20250722,642,653,661,640,1412838,913146010,00,0.00,N,5,-10, +20250721,652,659,673,648,1803020,1188938516,00,0.00,N,5,-4, +20250718,656,658,660,646,1169072,765299394,00,0.00,N,2,1, +20250717,655,642,660,636,1786851,1157426345,00,0.00,N,2,14, +20250716,641,647,653,637,1554664,995362535,00,0.00,N,5,-6, +20250715,647,659,659,643,2340468,1515922634,00,0.00,N,5,-12, 20250714,659,672,675,655,1220643,808419973,00,0.00,N,5,-14, 20250711,673,657,680,657,1520490,1015094066,00,0.00,N,2,16, 20250710,657,656,659,648,1014841,662995685,00,0.00,N,2,1, diff --git a/007530/day/candle-day-250.csv b/007530/day/candle-day-250.csv index 9625a7ead8c2..b9aac814a888 100644 --- a/007530/day/candle-day-250.csv +++ b/007530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2715,2700,2730,2630,15611,42176020,00,0.00,N,2,15, +20250805,2700,2760,2760,2685,18877,51431095,00,0.00,N,5,-30, +20250804,2730,2655,2745,2635,12114,32655485,00,0.00,N,2,75, +20250801,2655,2735,2800,2640,26206,70185995,00,0.00,N,5,-75, +20250731,2730,2535,2875,2535,134218,369646355,00,0.00,N,2,200, +20250730,2530,2740,2740,2510,208140,542866990,00,0.00,N,5,-210, +20250729,2740,2800,2800,2620,64780,173917075,00,0.00,N,2,5, +20250728,2735,2765,2805,2695,22255,61154895,00,0.00,N,5,-30, +20250725,2765,2870,2875,2765,21475,59912950,00,0.00,N,5,-105, +20250724,2870,2925,2935,2845,17863,51477210,00,0.00,N,5,-75, +20250723,2945,2945,2980,2940,70473,209140395,00,0.00,N,5,-35, +20250722,2980,2970,2985,2940,119104,354319270,00,0.00,N,2,10, +20250721,2970,3000,3000,2950,119393,357218535,00,0.00,N,5,-30, +20250718,3000,3000,3000,2980,167239,501598609,00,0.00,N,2,15, +20250717,2985,2990,3000,2970,123437,369650123,00,0.00,N,5,-5, +20250716,2990,2975,3005,2955,111401,333753756,00,0.00,N,3,0, +20250715,2990,3000,3000,2975,53820,160909544,00,0.00,N,2,5, 20250714,2985,2970,2995,2925,118534,352692625,00,0.00,N,2,15, 20250711,2970,3010,3035,2950,151167,452954351,00,0.00,N,5,-30, 20250710,3000,2995,3030,2960,129620,387802475,00,0.00,N,5,-5, diff --git a/007540/day/candle-day-250.csv b/007540/day/candle-day-250.csv index 0bfe0ef6fe4d..f55e9ee0dfff 100644 --- a/007540/day/candle-day-250.csv +++ b/007540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,47300,46750,47400,46600,1993,93981800,00,0.00,N,2,450, +20250805,46850,46000,47400,45950,9042,421673350,00,0.00,N,2,1050, +20250804,45800,47450,47450,45700,11070,508482875,00,0.00,N,5,-950, +20250801,46750,48600,49300,46500,11575,543983150,00,0.00,N,5,-1850, +20250731,48600,47500,49600,47100,14889,722990750,00,0.00,N,2,1100, +20250730,47500,47700,47800,47250,6235,295974400,00,0.00,N,5,-200, +20250729,47700,47100,48300,46700,10471,496005325,00,0.00,N,2,600, +20250728,47100,48350,48350,46950,10900,516221575,00,0.00,N,5,-1500, +20250725,48600,47700,49100,47700,10548,511832275,00,0.00,N,2,1000, +20250724,47600,49450,49450,47600,19964,964150675,00,0.00,N,5,-1500, +20250723,49100,51000,51000,48850,27052,1337399575,00,0.00,N,5,-2000, +20250722,51100,50100,52400,49050,46912,2381752650,00,0.00,N,2,1300, +20250721,49800,50900,50900,49400,13808,687581450,00,0.00,N,5,-1100, +20250718,50900,51900,52000,49750,30804,1556698075,00,0.00,N,5,-1100, +20250717,52000,53500,53600,51700,16972,886180850,00,0.00,N,5,-1400, +20250716,53400,55600,56200,52900,37129,1997020850,00,0.00,N,5,-2100, +20250715,55500,54900,58800,54800,66815,3806992700,00,0.00,N,3,0, 20250714,55500,53900,59500,53700,133777,7572650450,00,0.00,N,2,2400, 20250711,53100,52400,54400,51200,59892,3175916100,00,0.00,N,2,700, 20250710,52400,53300,54000,50500,122480,6477902550,00,0.00,N,2,900, diff --git a/007570/day/candle-day-250.csv b/007570/day/candle-day-250.csv index 8a9215328ee7..5cd44645fbd5 100644 --- a/007570/day/candle-day-250.csv +++ b/007570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13310,13260,13350,13160,14087,186957490,00,0.00,N,2,50, +20250805,13260,12940,13340,12940,19946,264079250,00,0.00,N,2,320, +20250804,12940,12680,13120,12680,31490,408392570,00,0.00,N,2,260, +20250801,12680,13240,13260,12620,44049,564584160,00,0.00,N,5,-600, +20250731,13280,13170,13330,13100,19026,251304515,00,0.00,N,2,120, +20250730,13160,13340,13340,13140,20793,274116640,00,0.00,N,5,-180, +20250729,13340,13020,13350,12960,32770,430904150,00,0.00,N,2,190, +20250728,13150,13680,13690,12400,36555,483948555,00,0.00,N,5,-480, +20250725,13630,13730,14020,13600,24768,341898385,00,0.00,N,5,-120, +20250724,13750,13560,13880,13560,30502,418945845,00,0.00,N,2,110, +20250723,13640,13780,13780,13470,13152,178583255,00,0.00,N,5,-40, +20250722,13680,13710,13830,13570,35511,486136910,00,0.00,N,3,0, +20250721,13680,13720,13800,13640,32207,440835900,00,0.00,N,5,-170, +20250718,13850,14150,14150,13690,34365,475156345,00,0.00,N,5,-200, +20250717,14050,13570,14110,13500,49230,681458210,00,0.00,N,2,480, +20250716,13570,13730,13750,13440,32237,436199965,00,0.00,N,5,-270, +20250715,13840,14050,14050,13680,33631,462938935,00,0.00,N,5,-210, 20250714,14050,13970,14140,13960,34451,483747700,00,0.00,N,2,90, 20250711,13960,14010,14200,13870,33332,467465400,00,0.00,N,5,-10, 20250710,13970,13740,14110,13740,56560,791957650,00,0.00,N,2,230, diff --git a/007590/day/candle-day-250.csv b/007590/day/candle-day-250.csv index b2075dcb45be..89a953f5ef2a 100644 --- a/007590/day/candle-day-250.csv +++ b/007590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6260,6300,6300,6260,3983,24975610,00,0.00,N,3,0, +20250805,6260,6330,6330,6260,3265,20454580,00,0.00,N,3,0, +20250804,6260,6260,6290,6250,8549,53573410,00,0.00,N,2,10, +20250801,6250,6320,6320,6250,7654,47973575,00,0.00,N,5,-60, +20250731,6310,6330,6330,6300,2779,17540210,00,0.00,N,2,10, +20250730,6300,6300,6320,6300,3867,24394380,00,0.00,N,3,0, +20250729,6300,6320,6320,6280,2076,13061690,00,0.00,N,5,-20, +20250728,6320,6310,6330,6240,19386,122043530,00,0.00,N,2,10, +20250725,6310,6340,6340,6260,6971,43738780,00,0.00,N,2,10, +20250724,6300,6300,6340,6280,10737,67709590,00,0.00,N,3,0, +20250723,6300,6320,6330,6280,6690,42238550,00,0.00,N,2,20, +20250722,6280,6330,6330,6280,3233,20335440,00,0.00,N,5,-10, +20250721,6290,6320,6340,6260,13348,84211540,00,0.00,N,5,-20, +20250718,6310,6290,6350,6270,7585,47864230,00,0.00,N,5,-10, +20250717,6320,6300,6340,6250,41577,262092500,00,0.00,N,2,20, +20250716,6300,6300,6350,6270,8149,51365330,00,0.00,N,5,-40, +20250715,6340,6340,6340,6300,5806,36711670,00,0.00,N,2,10, 20250714,6330,6350,6360,6290,22132,139812900,00,0.00,N,2,10, 20250711,6320,6300,6340,6290,9881,62356470,00,0.00,N,3,0, 20250710,6320,6320,6340,6300,8920,56256160,00,0.00,N,3,0, diff --git a/007610/day/candle-day-250.csv b/007610/day/candle-day-250.csv index 542e9f9e5879..c22dee990e73 100644 --- a/007610/day/candle-day-250.csv +++ b/007610/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, -20250711,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250710,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250709,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250708,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250707,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250704,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250703,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250702,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250701,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250630,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250627,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250626,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250625,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, -20250624,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250806,3000,3000,3000,3000,0,0,00,0.00,Y,3,0, +20250805,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250804,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250801,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250731,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250730,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250729,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250728,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250725,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250724,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250723,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250722,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250721,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250718,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250717,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250716,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250715,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250714,3000,3000,3000,3000,0,0,00,0.00,Y,0,0, +20250711,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250710,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250709,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250708,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250707,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250704,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250703,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250702,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250701,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250630,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250627,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250626,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250625,3000,3000,3000,3000,0,0,00,0.00,N,0,0, +20250624,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250623,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250620,3000,3000,3000,3000,0,0,00,0.00,N,0,0, 20250619,3000,3000,3000,3000,0,0,00,0.00,N,0,0, diff --git a/007660/day/candle-day-250.csv b/007660/day/candle-day-250.csv index 78d421daaeb7..5b1a9deb2951 100644 --- a/007660/day/candle-day-250.csv +++ b/007660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,64900,65300,66600,64100,685372,44488312250,00,0.00,N,5,-1400, +20250805,66300,68000,68000,64400,1021506,67209763250,00,0.00,N,2,1000, +20250804,65300,61500,65400,60700,936594,59971870450,00,0.00,N,2,3100, +20250801,62200,63500,64300,62200,1434734,90485243200,00,0.00,N,5,-2800, +20250731,65000,66000,66400,63800,1285527,83776876600,00,0.00,N,2,1300, +20250730,63700,61900,64800,61600,1265392,80598393650,00,0.00,N,2,1400, +20250729,62300,61100,63500,60800,2386474,149161473050,00,0.00,N,2,2400, +20250728,59900,61200,61700,59100,847195,50920028900,00,0.00,N,5,-600, +20250725,60500,60500,61700,59400,805525,49018116250,00,0.00,N,2,300, +20250724,60200,61200,62800,59800,1875136,115157721350,00,0.00,N,2,1000, +20250723,59200,59000,59400,58000,662895,38894099000,00,0.00,N,3,0, +20250722,59200,61500,61500,58300,1208427,71757898700,00,0.00,N,5,-2000, +20250721,61200,60200,61800,59400,778830,47390302750,00,0.00,N,2,900, +20250718,60300,60400,61400,59500,875499,52862219200,00,0.00,N,5,-100, +20250717,60400,60500,61000,58100,1300446,77483964600,00,0.00,N,2,200, +20250716,60200,59500,61900,57900,1875895,113127906150,00,0.00,N,2,1100, +20250715,59100,55800,59200,55800,1327390,77308882000,00,0.00,N,2,2900, 20250714,56200,55900,57300,55300,699249,39538213550,00,0.00,N,2,600, 20250711,55600,58800,59700,55300,1518418,86239685600,00,0.00,N,5,-2000, 20250710,57600,61100,61700,56300,2058471,119852726100,00,0.00,N,5,-1200, diff --git a/007680/day/candle-day-250.csv b/007680/day/candle-day-250.csv index 1c0e59d86c63..48eb22a815a3 100644 --- a/007680/day/candle-day-250.csv +++ b/007680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4640,4650,4820,4600,8143,37728545,00,0.00,N,5,-60, +20250805,4700,4525,4740,4480,7937,36477820,00,0.00,N,2,185, +20250804,4515,4445,4525,4430,3233,14538085,00,0.00,N,2,35, +20250801,4480,4595,4835,4475,16971,76973910,00,0.00,N,5,-115, +20250731,4595,4640,4640,4560,6346,29263900,00,0.00,N,5,-90, +20250730,4685,4620,4900,4560,13881,64280240,00,0.00,N,2,65, +20250729,4620,4685,4685,4575,3719,17173008,00,0.00,N,5,-70, +20250728,4690,4740,4740,4670,2989,14084845,00,0.00,N,5,-50, +20250725,4740,4795,4800,4730,6547,31157570,00,0.00,N,5,-160, +20250724,4900,4770,4900,4735,8814,42094805,00,0.00,N,2,100, +20250723,4800,4790,4850,4725,7019,33383930,00,0.00,N,2,10, +20250722,4790,4755,4810,4710,9045,42916075,00,0.00,N,2,35, +20250721,4755,4910,4910,4740,4419,21057600,00,0.00,N,5,-20, +20250718,4775,4820,4910,4755,5299,25349650,00,0.00,N,5,-45, +20250717,4820,4810,4910,4760,3686,17833655,00,0.00,N,2,10, +20250716,4810,4760,4900,4755,6498,31575590,00,0.00,N,2,5, +20250715,4805,4800,4910,4735,7090,34016555,00,0.00,N,2,5, 20250714,4800,4805,4820,4745,2541,12208120,00,0.00,N,2,5, 20250711,4795,4785,4815,4735,2657,12717270,00,0.00,N,2,10, 20250710,4785,4735,4890,4735,6760,32606690,00,0.00,N,5,-5, diff --git a/007690/day/candle-day-250.csv b/007690/day/candle-day-250.csv index 654d30a21f35..1d453c3b3b89 100644 --- a/007690/day/candle-day-250.csv +++ b/007690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,37450,37400,37800,36850,22299,828014750,00,0.00,N,2,50, +20250805,37400,38200,38700,37250,17489,661246500,00,0.00,N,5,-600, +20250804,38000,37550,38500,36800,12280,465890800,00,0.00,N,2,400, +20250801,37600,39650,39650,37450,37332,1432810975,00,0.00,N,5,-2500, +20250731,40100,40400,40800,39150,27114,1079767225,00,0.00,N,2,650, +20250730,39450,39300,40000,39150,20652,818476625,00,0.00,N,2,500, +20250729,38950,39550,39700,38450,29823,1165714525,00,0.00,N,5,-350, +20250728,39300,39750,39850,38450,36933,1440617700,00,0.00,N,5,-450, +20250725,39750,39550,40350,39550,13545,542874350,00,0.00,N,2,150, +20250724,39600,40950,41150,39550,25564,1025046200,00,0.00,N,5,-1350, +20250723,40950,40950,41400,40500,16978,696067500,00,0.00,N,3,0, +20250722,40950,42100,42100,40450,36012,1485668700,00,0.00,N,5,-850, +20250721,41800,41000,42250,40550,82901,3458424875,00,0.00,N,2,1550, +20250718,40250,40350,41500,39600,114588,4671029100,00,0.00,N,3,0, +20250717,40250,38600,40800,38150,87410,3491776175,00,0.00,N,2,1650, +20250716,38600,37900,39850,37200,53154,2070847225,00,0.00,N,2,700, +20250715,37900,37600,37900,36950,13323,496449475,00,0.00,N,2,300, 20250714,37600,37900,38150,37450,8129,306708250,00,0.00,N,5,-250, 20250711,37850,37850,38200,37300,8354,315632325,00,0.00,N,3,0, 20250710,37850,38000,38400,37650,9276,352206500,00,0.00,N,5,-350, diff --git a/007700/day/candle-day-250.csv b/007700/day/candle-day-250.csv index 359f707de646..d423c3b03570 100644 --- a/007700/day/candle-day-250.csv +++ b/007700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18310,17810,18310,17710,45168,817467485,00,0.00,N,2,500, +20250805,17810,18130,18370,17580,56161,1002003695,00,0.00,N,5,-300, +20250804,18110,18270,18310,17970,39001,705515560,00,0.00,N,5,-160, +20250801,18270,18900,19010,18270,39618,731938340,00,0.00,N,5,-770, +20250731,19040,18900,19320,18755,23329,445812285,00,0.00,N,2,100, +20250730,18940,19420,19450,18940,23563,450865210,00,0.00,N,5,-470, +20250729,19410,18780,19500,18600,41181,785021750,00,0.00,N,2,220, +20250728,19190,18850,19330,18450,47990,901681170,00,0.00,N,2,340, +20250725,18850,18900,19400,18720,37599,713695940,00,0.00,N,3,0, +20250724,18850,19400,19740,18580,83487,1598702765,00,0.00,N,5,-700, +20250723,19550,19990,20100,19500,40014,785603350,00,0.00,N,5,-380, +20250722,19930,20500,20500,19670,62315,1241697645,00,0.00,N,5,-370, +20250721,20300,20350,21000,20100,49982,1018430675,00,0.00,N,5,-300, +20250718,20600,20550,20900,20300,34391,706308750,00,0.00,N,5,-100, +20250717,20700,21400,21400,20150,54230,1120595950,00,0.00,N,5,-350, +20250716,21050,21000,21400,20600,55728,1171763550,00,0.00,N,2,50, +20250715,21000,21450,21450,20650,35430,739782350,00,0.00,N,5,-300, 20250714,21300,21100,21600,20550,64856,1370891225,00,0.00,N,2,300, 20250711,21000,21350,21500,20750,62236,1311587800,00,0.00,N,5,-350, 20250710,21350,21100,21550,20500,82330,1735385900,00,0.00,N,2,300, diff --git a/007720/day/candle-day-250.csv b/007720/day/candle-day-250.csv index 63299b1ca8c0..52861524b71d 100644 --- a/007720/day/candle-day-250.csv +++ b/007720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,865,863,872,851,58536,50474399,00,0.00,N,2,2, +20250805,863,859,873,850,68761,59001885,00,0.00,N,2,4, +20250804,859,880,880,841,157297,134791635,00,0.00,N,5,-1, +20250801,860,846,946,834,1644020,1463799285,00,0.00,N,2,12, +20250731,848,842,865,832,162742,137710157,00,0.00,N,2,6, +20250730,842,843,850,809,478934,393861233,00,0.00,N,2,2, +20250729,840,852,864,833,130940,110146084,00,0.00,N,5,-21, +20250728,861,852,863,833,184269,155287152,00,0.00,N,2,9, +20250725,852,865,924,845,398916,345759390,00,0.00,N,5,-13, +20250724,865,870,889,849,191865,165448438,00,0.00,N,5,-5, +20250723,870,850,889,834,225955,195088014,00,0.00,N,2,26, +20250722,844,844,850,831,116388,97891643,00,0.00,N,3,0, +20250721,844,838,857,825,247118,206877094,00,0.00,N,2,6, +20250718,838,839,848,829,175276,146079390,00,0.00,N,5,-7, +20250717,845,856,875,840,184724,156492303,00,0.00,N,5,-11, +20250716,856,870,883,854,117647,101108544,00,0.00,N,5,-9, +20250715,865,880,880,861,186043,161279342,00,0.00,N,5,-15, 20250714,880,872,890,872,178658,156724832,00,0.00,N,5,-5, 20250711,885,885,898,872,217136,191727515,00,0.00,N,3,0, 20250710,885,893,902,880,182366,161261198,00,0.00,N,5,-8, diff --git a/007770/day/candle-day-250.csv b/007770/day/candle-day-250.csv index a5f51d1459f9..968141d712ca 100644 --- a/007770/day/candle-day-250.csv +++ b/007770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9510,9530,9530,9490,888,8448355,00,0.00,N,2,20, +20250805,9490,9580,9580,9490,2914,27728525,00,0.00,N,5,-100, +20250804,9590,9470,9630,9330,5937,56647230,00,0.00,N,2,120, +20250801,9470,9580,9580,9310,3832,36059475,00,0.00,N,5,-50, +20250731,9520,9550,9680,9400,5591,53043590,00,0.00,N,5,-30, +20250730,9550,9580,9580,9550,229,2192890,00,0.00,N,2,10, +20250729,9540,9680,9680,9490,3597,34234195,00,0.00,N,5,-100, +20250728,9640,9680,9690,9550,1601,15392940,00,0.00,N,3,0, +20250725,9640,9690,9690,9560,333,3210730,00,0.00,N,2,20, +20250724,9620,9600,9640,9560,1148,11025545,00,0.00,N,5,-30, +20250723,9650,9620,9730,9550,1005,9630560,00,0.00,N,3,0, +20250722,9650,9690,9710,9550,4354,41703090,00,0.00,N,5,-30, +20250721,9680,9720,9780,9620,527,5110770,00,0.00,N,5,-40, +20250718,9720,9700,9840,9610,1516,14666800,00,0.00,N,2,20, +20250717,9700,9880,9880,9670,2549,24756300,00,0.00,N,5,-160, +20250716,9860,9860,9860,9760,1157,11349050,00,0.00,N,3,0, +20250715,9860,9850,9890,9760,945,9299365,00,0.00,N,3,0, 20250714,9860,9850,9900,9310,5000,48572240,00,0.00,N,2,10, 20250711,9850,9720,9860,9700,3869,37966145,00,0.00,N,2,130, 20250710,9720,9700,9760,9620,3863,37570310,00,0.00,N,2,60, diff --git a/007810/day/candle-day-250.csv b/007810/day/candle-day-250.csv index 5e2ef2d561e8..d8de099831d2 100644 --- a/007810/day/candle-day-250.csv +++ b/007810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11740,11500,11750,11400,36439,422928315,00,0.00,N,2,80, +20250805,11660,11550,11900,11550,35527,416118295,00,0.00,N,2,210, +20250804,11450,11380,11650,11160,32424,369649240,00,0.00,N,2,50, +20250801,11400,11800,11900,11350,91188,1054338845,00,0.00,N,5,-630, +20250731,12030,12100,12190,11840,108063,1298262010,00,0.00,N,5,-140, +20250730,12170,11290,12260,11290,227520,2730323040,00,0.00,N,2,880, +20250729,11290,11600,11730,11180,31158,352810950,00,0.00,N,5,-170, +20250728,11460,11370,11660,11140,60124,685068070,00,0.00,N,2,170, +20250725,11290,11600,11610,11290,39393,448194925,00,0.00,N,5,-260, +20250724,11550,11900,12140,11540,55095,645964710,00,0.00,N,5,-190, +20250723,11740,11780,11930,11440,46460,541051930,00,0.00,N,5,-20, +20250722,11760,12170,12200,11710,54929,656073400,00,0.00,N,5,-280, +20250721,12040,12050,12230,11850,28463,341399350,00,0.00,N,2,10, +20250718,12030,12130,12280,12000,38431,465207550,00,0.00,N,5,-90, +20250717,12120,12210,12250,11900,52585,634057225,00,0.00,N,5,-90, +20250716,12210,12150,12380,11820,115422,1401830025,00,0.00,N,2,50, +20250715,12160,11430,12200,11350,187640,2238298235,00,0.00,N,2,730, 20250714,11430,11540,11540,11250,30743,350312210,00,0.00,N,2,10, 20250711,11420,11340,11560,11340,40723,466828500,00,0.00,N,2,40, 20250710,11380,11280,11450,11240,58022,658954320,00,0.00,N,2,200, diff --git a/007820/day/candle-day-250.csv b/007820/day/candle-day-250.csv index 14abbf451598..5ac5104d3112 100644 --- a/007820/day/candle-day-250.csv +++ b/007820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3815,3860,3860,3785,16017,61042430,00,0.00,N,5,-15, +20250805,3830,3750,3865,3750,32112,123143480,00,0.00,N,2,80, +20250804,3750,3805,3805,3675,45256,169208560,00,0.00,N,2,20, +20250801,3730,3840,3840,3695,59986,223745280,00,0.00,N,5,-110, +20250731,3840,3860,3900,3790,56294,214949935,00,0.00,N,5,-20, +20250730,3860,3815,3895,3795,39163,150634396,00,0.00,N,2,45, +20250729,3815,3845,3845,3785,38153,145416870,00,0.00,N,5,-25, +20250728,3840,3845,3880,3770,54346,207146495,00,0.00,N,2,5, +20250725,3835,3860,3925,3835,47350,183276705,00,0.00,N,5,-10, +20250724,3845,3915,3980,3835,67719,262610190,00,0.00,N,5,-90, +20250723,3935,3920,3950,3880,30083,117791394,00,0.00,N,2,15, +20250722,3920,3970,3990,3900,61649,242756392,00,0.00,N,5,-45, +20250721,3965,3930,3975,3910,84038,331401472,00,0.00,N,2,35, +20250718,3930,3905,3935,3835,40890,159327532,00,0.00,N,2,30, +20250717,3900,3880,3915,3835,33627,129867980,00,0.00,N,2,25, +20250716,3875,3920,3920,3860,31935,123906116,00,0.00,N,5,-45, +20250715,3920,3860,3920,3835,36819,142770785,00,0.00,N,2,35, 20250714,3885,3930,3930,3830,88223,341021640,00,0.00,N,5,-45, 20250711,3930,3950,3970,3875,64685,252903947,00,0.00,N,5,-20, 20250710,3950,3885,3955,3850,74908,293631811,00,0.00,N,2,70, diff --git a/007860/day/candle-day-250.csv b/007860/day/candle-day-250.csv index d9152c0d21cd..2a5c8d80e0ac 100644 --- a/007860/day/candle-day-250.csv +++ b/007860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9490,9350,9530,9300,57637,543492160,00,0.00,N,2,70, +20250805,9420,9550,9640,9350,56029,529475370,00,0.00,N,5,-70, +20250804,9490,9400,9540,9280,62548,591376795,00,0.00,N,2,60, +20250801,9430,9860,9900,9400,245874,2368649360,00,0.00,N,5,-640, +20250731,10070,10590,10590,9900,174015,1767994800,00,0.00,N,5,-170, +20250730,10240,10320,10410,10100,72688,748087640,00,0.00,N,5,-60, +20250729,10300,10390,10410,10050,65834,673589055,00,0.00,N,5,-30, +20250728,10330,10420,10510,10160,80119,823139445,00,0.00,N,5,-80, +20250725,10410,10520,10690,10400,78343,823184965,00,0.00,N,5,-110, +20250724,10520,11160,11180,10470,222988,2396448410,00,0.00,N,5,-600, +20250723,11120,11300,11430,11050,178183,2002158690,00,0.00,N,2,60, +20250722,11060,11300,11320,10840,101150,1115196130,00,0.00,N,5,-90, +20250721,11150,11350,11460,11090,58340,651222945,00,0.00,N,5,-150, +20250718,11300,11710,11780,11200,139669,1585905960,00,0.00,N,5,-350, +20250717,11650,11670,11820,11360,121626,1409866670,00,0.00,N,3,0, +20250716,11650,12400,12440,11640,213877,2557505990,00,0.00,N,5,-720, +20250715,12370,11890,12470,11520,459414,5613137105,00,0.00,N,2,450, 20250714,11920,10930,12080,10930,371384,4365543895,00,0.00,N,2,970, 20250711,10950,11240,11410,10920,122438,1367178040,00,0.00,N,5,-140, 20250710,11090,11260,11330,10870,148662,1652037400,00,0.00,N,2,140, diff --git a/007980/day/candle-day-250.csv b/007980/day/candle-day-250.csv index 8d1de80d4ad1..6d7e2d0c39c3 100644 --- a/007980/day/candle-day-250.csv +++ b/007980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1483,1482,1485,1465,58905,87209427,00,0.00,N,2,1, +20250805,1482,1464,1489,1464,124112,182902816,00,0.00,N,2,11, +20250804,1471,1468,1475,1446,151084,220946733,00,0.00,N,5,-5, +20250801,1476,1502,1508,1454,228780,338516288,00,0.00,N,5,-18, +20250731,1494,1463,1510,1463,371462,555953362,00,0.00,N,2,31, +20250730,1463,1456,1473,1446,47665,69778313,00,0.00,N,2,7, +20250729,1456,1445,1461,1430,53748,77685698,00,0.00,N,2,12, +20250728,1444,1466,1472,1444,163108,236990592,00,0.00,N,5,-22, +20250725,1466,1466,1480,1455,80385,117930414,00,0.00,N,5,-7, +20250724,1473,1480,1495,1463,188921,277811990,00,0.00,N,5,-17, +20250723,1490,1482,1491,1461,153349,226252583,00,0.00,N,2,8, +20250722,1482,1522,1522,1478,224003,334511331,00,0.00,N,5,-25, +20250721,1507,1512,1526,1501,149056,224941544,00,0.00,N,5,-1, +20250718,1508,1514,1517,1497,156371,235082449,00,0.00,N,5,-6, +20250717,1514,1519,1521,1505,152732,230881207,00,0.00,N,5,-1, +20250716,1515,1521,1529,1501,191925,289703353,00,0.00,N,5,-18, +20250715,1533,1514,1538,1514,220780,336988284,00,0.00,N,2,9, 20250714,1524,1528,1537,1510,128017,195036586,00,0.00,N,2,6, 20250711,1518,1522,1528,1509,116544,176773933,00,0.00,N,2,2, 20250710,1516,1517,1528,1507,147681,223755227,00,0.00,N,2,1, diff --git a/008040/day/candle-day-250.csv b/008040/day/candle-day-250.csv index 61c3f41bb73d..71cb7f6446c0 100644 --- a/008040/day/candle-day-250.csv +++ b/008040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1099,1084,1100,1076,142914,155784229,00,0.00,N,2,15, +20250805,1084,1086,1102,1075,139422,151111531,00,0.00,N,5,-1, +20250804,1085,1068,1089,1063,255983,276124062,00,0.00,N,2,15, +20250801,1070,1099,1099,1068,737278,792734562,00,0.00,N,5,-29, +20250731,1099,1115,1115,1095,287804,317154493,00,0.00,N,5,-7, +20250730,1106,1110,1116,1101,221949,245446722,00,0.00,N,5,-2, +20250729,1108,1109,1114,1100,204204,225631245,00,0.00,N,5,-1, +20250728,1109,1125,1125,1105,507677,563052423,00,0.00,N,5,-5, +20250725,1114,1119,1123,1110,1188368,1326975956,00,0.00,N,5,-2, +20250724,1116,1132,1134,1112,530151,593223073,00,0.00,N,5,-13, +20250723,1129,1137,1137,1118,291639,328134947,00,0.00,N,5,-1, +20250722,1130,1153,1154,1124,321378,364176112,00,0.00,N,5,-10, +20250721,1140,1134,1155,1129,329091,374912538,00,0.00,N,2,12, +20250718,1128,1147,1147,1119,540200,608621983,00,0.00,N,5,-12, +20250717,1140,1151,1157,1131,485892,554551121,00,0.00,N,5,-9, +20250716,1149,1178,1178,1148,512060,592278638,00,0.00,N,5,-26, +20250715,1175,1181,1191,1169,603511,708618137,00,0.00,N,5,-15, 20250714,1190,1190,1198,1180,402155,478059039,00,0.00,N,3,0, 20250711,1190,1203,1207,1180,832564,991724380,00,0.00,N,5,-12, 20250710,1202,1190,1207,1181,890784,1065872528,00,0.00,N,2,12, diff --git a/008060/day/candle-day-250.csv b/008060/day/candle-day-250.csv index b1260d1f0b95..cd5c75065445 100644 --- a/008060/day/candle-day-250.csv +++ b/008060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8280,8270,8310,8200,34136,282133065,00,0.00,N,2,20, +20250805,8260,8270,8340,8150,80594,668419435,00,0.00,N,2,110, +20250804,8150,8060,8230,8025,66385,540718775,00,0.00,N,2,50, +20250801,8100,8300,8370,8090,142274,1167173695,00,0.00,N,5,-290, +20250731,8390,8360,8510,8320,95376,801194375,00,0.00,N,2,30, +20250730,8360,8030,8460,8030,295657,2464180415,00,0.00,N,2,330, +20250729,8030,8010,8090,7930,109082,871897920,00,0.00,N,2,10, +20250728,8020,8200,8230,8000,98848,795117015,00,0.00,N,5,-180, +20250725,8200,8230,8250,8180,35447,290948170,00,0.00,N,5,-30, +20250724,8230,8260,8260,8110,139665,1143843720,00,0.00,N,2,10, +20250723,8220,8330,8340,8180,60244,495998810,00,0.00,N,5,-70, +20250722,8290,8390,8440,8290,61644,513856785,00,0.00,N,5,-100, +20250721,8390,8400,8490,8330,61093,512556850,00,0.00,N,5,-10, +20250718,8400,8700,8700,8360,193178,1635706515,00,0.00,N,5,-290, +20250717,8690,8620,8710,8600,90914,787316715,00,0.00,N,3,0, +20250716,8690,8490,8820,8380,356355,3094648625,00,0.00,N,2,200, +20250715,8490,8510,8520,8400,79096,668957810,00,0.00,N,5,-10, 20250714,8500,8490,8540,8440,128327,1088601730,00,0.00,N,2,60, 20250711,8440,8420,8480,8370,106291,896941585,00,0.00,N,2,50, 20250710,8390,8430,8440,8300,116064,970388075,00,0.00,N,5,-10, diff --git a/008110/day/candle-day-250.csv b/008110/day/candle-day-250.csv index c97ecef70ef0..f0dbb0444ede 100644 --- a/008110/day/candle-day-250.csv +++ b/008110/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, -20250711,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250710,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250709,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250708,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250707,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250704,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250703,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250702,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250701,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250630,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250627,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250626,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250625,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, -20250624,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250806,15040,15040,15040,15040,0,0,00,0.00,Y,3,0, +20250805,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250804,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250801,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250731,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250730,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250729,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250728,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250725,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250724,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250723,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250722,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250721,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250718,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250717,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250716,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250715,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250714,15040,15040,15040,15040,0,0,00,0.00,Y,0,0, +20250711,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250710,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250709,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250708,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250707,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250704,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250703,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250702,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250701,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250630,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250627,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250626,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250625,15040,15040,15040,15040,0,0,00,0.00,N,0,0, +20250624,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250623,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250620,15040,15040,15040,15040,0,0,00,0.00,N,0,0, 20250619,15040,15040,15040,15040,0,0,00,0.00,N,0,0, diff --git a/008250/day/candle-day-250.csv b/008250/day/candle-day-250.csv index 94dbada10d63..9541d0ea5258 100644 --- a/008250/day/candle-day-250.csv +++ b/008250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5230,5260,5350,5180,13717,71682250,00,0.00,N,3,0, +20250805,5230,5250,5340,5160,11090,57895990,00,0.00,N,3,0, +20250804,5230,5220,5230,5120,13796,71681680,00,0.00,N,2,10, +20250801,5220,5290,5290,5130,36918,191268975,00,0.00,N,5,-70, +20250731,5290,5380,5380,5240,43644,231379880,00,0.00,N,2,10, +20250730,5280,5310,5380,5230,17482,92552680,00,0.00,N,5,-30, +20250729,5310,5350,5400,5220,15578,82627555,00,0.00,N,5,-40, +20250728,5350,5440,5440,5310,37255,198865610,00,0.00,N,5,-90, +20250725,5440,5510,5540,5410,33856,185074430,00,0.00,N,5,-70, +20250724,5510,5560,5630,5510,51352,283741620,00,0.00,N,5,-100, +20250723,5610,5630,5630,5520,18575,103127400,00,0.00,N,2,10, +20250722,5600,5610,5700,5550,36314,203749390,00,0.00,N,5,-10, +20250721,5610,5630,5710,5610,19407,109561560,00,0.00,N,3,0, +20250718,5610,5620,5680,5580,26939,151416040,00,0.00,N,2,10, +20250717,5600,5650,5650,5530,23619,131580435,00,0.00,N,5,-10, +20250716,5610,5780,5780,5600,27595,155291010,00,0.00,N,5,-110, +20250715,5720,5800,5800,5660,22215,126402745,00,0.00,N,5,-50, 20250714,5770,5760,5820,5460,34544,196906695,00,0.00,N,5,-10, 20250711,5780,5750,5850,5720,28464,165021335,00,0.00,N,2,30, 20250710,5750,5760,5770,5680,19170,109735060,00,0.00,N,3,0, diff --git a/008260/day/candle-day-250.csv b/008260/day/candle-day-250.csv index eace13868334..460003264a8a 100644 --- a/008260/day/candle-day-250.csv +++ b/008260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3650,3635,3660,3625,15189,55401390,00,0.00,N,2,15, +20250805,3635,3620,3685,3600,73495,266258825,00,0.00,N,2,15, +20250804,3620,3575,3640,3540,47723,171778485,00,0.00,N,2,20, +20250801,3600,3755,3755,3555,115673,417139729,00,0.00,N,5,-155, +20250731,3755,3755,3780,3690,39403,147462075,00,0.00,N,3,0, +20250730,3755,3700,3760,3675,73376,274343705,00,0.00,N,2,50, +20250729,3705,3725,3735,3630,50607,186617690,00,0.00,N,5,-15, +20250728,3720,3800,3800,3655,85103,315036110,00,0.00,N,5,-45, +20250725,3765,3765,3820,3680,117171,443005405,00,0.00,N,5,-5, +20250724,3770,3755,3855,3720,95291,359995015,00,0.00,N,3,0, +20250723,3770,3755,3790,3715,32904,123678725,00,0.00,N,2,15, +20250722,3755,3825,3825,3710,60043,225278365,00,0.00,N,5,-70, +20250721,3825,3750,3830,3745,79216,301856005,00,0.00,N,2,55, +20250718,3770,3825,3825,3740,28091,105846874,00,0.00,N,5,-55, +20250717,3825,3845,3845,3715,48669,184532580,00,0.00,N,2,5, +20250716,3820,3875,3875,3800,63020,240653720,00,0.00,N,5,-30, +20250715,3850,3880,3880,3815,55972,214555829,00,0.00,N,5,-20, 20250714,3870,3845,3930,3830,147885,572382090,00,0.00,N,2,25, 20250711,3845,3880,3885,3840,48680,187726595,00,0.00,N,3,0, 20250710,3845,3870,3910,3845,57132,220527457,00,0.00,N,5,-25, diff --git a/008290/day/candle-day-250.csv b/008290/day/candle-day-250.csv index 91b71c4e664a..74e0201bc9e0 100644 --- a/008290/day/candle-day-250.csv +++ b/008290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,486,494,494,481,20847,10162216,00,0.00,N,5,-4, +20250805,490,482,495,482,11734,5708041,00,0.00,N,2,8, +20250804,482,475,484,470,23533,11205152,00,0.00,N,2,2, +20250801,480,500,501,476,29832,14498993,00,0.00,N,5,-20, +20250731,500,491,500,486,28663,14065750,00,0.00,N,2,9, +20250730,491,500,502,489,44150,21774750,00,0.00,N,5,-14, +20250729,505,490,516,490,80423,40578340,00,0.00,N,2,11, +20250728,494,482,520,482,66976,33105195,00,0.00,N,2,12, +20250725,482,492,495,481,21859,10621601,00,0.00,N,5,-6, +20250724,488,494,498,488,24333,11947941,00,0.00,N,5,-6, +20250723,494,495,502,485,27008,13355470,00,0.00,N,2,1, +20250722,493,508,510,493,34450,17102402,00,0.00,N,5,-10, +20250721,503,500,505,496,37307,18703105,00,0.00,N,2,7, +20250718,496,504,509,493,35497,17690621,00,0.00,N,5,-13, +20250717,509,505,513,484,43625,21593045,00,0.00,N,2,18, +20250716,491,506,506,491,32975,16455172,00,0.00,N,5,-13, +20250715,504,509,515,500,26227,13209961,00,0.00,N,3,0, 20250714,504,506,510,502,60597,30714323,00,0.00,N,2,3, 20250711,501,500,502,495,47795,23866708,00,0.00,N,2,1, 20250710,500,497,502,490,60451,30211473,00,0.00,N,2,3, diff --git a/008350/day/candle-day-250.csv b/008350/day/candle-day-250.csv index 76d35b58c491..58263646c7b1 100644 --- a/008350/day/candle-day-250.csv +++ b/008350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1172,1159,1173,1153,473340,551203005,00,0.00,N,2,13, +20250805,1159,1163,1174,1156,730061,848306846,00,0.00,N,5,-4, +20250804,1163,1179,1183,1160,528841,618458747,00,0.00,N,5,-7, +20250801,1170,1200,1207,1168,1248671,1474354491,00,0.00,N,5,-38, +20250731,1208,1229,1229,1204,831603,1008099963,00,0.00,N,5,-11, +20250730,1219,1221,1228,1218,552020,674453362,00,0.00,N,5,-2, +20250729,1221,1218,1242,1207,905438,1107211772,00,0.00,N,2,3, +20250728,1218,1216,1323,1211,5640735,7171748049,00,0.00,N,5,-2, +20250725,1220,1225,1236,1220,448515,549926871,00,0.00,N,5,-9, +20250724,1229,1250,1257,1228,516177,638884249,00,0.00,N,5,-21, +20250723,1250,1247,1260,1237,386993,482706804,00,0.00,N,2,3, +20250722,1247,1273,1273,1240,629443,790710105,00,0.00,N,5,-26, +20250721,1273,1252,1294,1252,1204857,1534668110,00,0.00,N,2,21, +20250718,1252,1257,1259,1241,373211,467552860,00,0.00,N,5,-5, +20250717,1257,1250,1257,1236,505870,630180139,00,0.00,N,2,7, +20250716,1250,1250,1258,1245,319044,399035417,00,0.00,N,5,-5, +20250715,1255,1245,1262,1245,413389,518303061,00,0.00,N,2,6, 20250714,1249,1256,1260,1246,479678,600209827,00,0.00,N,5,-7, 20250711,1256,1244,1259,1242,617911,774615960,00,0.00,N,2,12, 20250710,1244,1257,1266,1244,763732,953655356,00,0.00,N,5,-12, diff --git a/008370/day/candle-day-250.csv b/008370/day/candle-day-250.csv index 9bd5d776474b..ec8894ecc19e 100644 --- a/008370/day/candle-day-250.csv +++ b/008370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4630,4625,4640,4605,7224,33415025,00,0.00,N,3,0, +20250805,4630,4625,4630,4605,8725,40322495,00,0.00,N,2,25, +20250804,4605,4590,4615,4550,15064,69155130,00,0.00,N,2,15, +20250801,4590,4645,4645,4580,18409,84703340,00,0.00,N,5,-55, +20250731,4645,4640,4650,4610,13400,62178215,00,0.00,N,2,10, +20250730,4635,4580,4645,4580,22439,103858890,00,0.00,N,2,25, +20250729,4610,4575,4620,4560,18594,85590795,00,0.00,N,2,35, +20250728,4575,4575,4625,4575,17771,81528945,00,0.00,N,5,-25, +20250725,4600,4590,4635,4555,14326,66067485,00,0.00,N,3,0, +20250724,4600,4645,4645,4580,39881,183938995,00,0.00,N,3,0, +20250723,4600,4450,4655,4430,86913,400020155,00,0.00,N,2,155, +20250722,4445,4420,4445,4405,8794,38882900,00,0.00,N,2,25, +20250721,4420,4435,4450,4405,6087,26922512,00,0.00,N,2,5, +20250718,4415,4490,4490,4415,9214,40817150,00,0.00,N,5,-70, +20250717,4485,4490,4490,4440,8323,37079410,00,0.00,N,5,-5, +20250716,4490,4525,4540,4490,6469,29161095,00,0.00,N,5,-35, +20250715,4525,4525,4540,4500,7949,35877515,00,0.00,N,5,-5, 20250714,4530,4490,4535,4480,15823,71485395,00,0.00,N,2,40, 20250711,4490,4475,4560,4425,14098,63290275,00,0.00,N,2,15, 20250710,4475,4465,4475,4440,9679,43175430,00,0.00,N,2,30, diff --git a/008420/day/candle-day-250.csv b/008420/day/candle-day-250.csv index 091ed50d0d90..82854b9f2b85 100644 --- a/008420/day/candle-day-250.csv +++ b/008420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2320,2310,2335,2290,26153,60546275,00,0.00,N,2,10, +20250805,2310,2310,2335,2285,53949,124566710,00,0.00,N,2,5, +20250804,2305,2280,2315,2240,32427,74165160,00,0.00,N,2,25, +20250801,2280,2365,2365,2265,117267,270917515,00,0.00,N,5,-90, +20250731,2370,2395,2400,2355,59603,141341205,00,0.00,N,5,-40, +20250730,2410,2385,2425,2375,39415,94260540,00,0.00,N,2,30, +20250729,2380,2400,2405,2365,45404,108302870,00,0.00,N,5,-30, +20250728,2410,2440,2450,2395,83928,202847737,00,0.00,N,5,-30, +20250725,2440,2510,2570,2440,199569,495016203,00,0.00,N,5,-20, +20250724,2460,2490,2500,2440,180538,450229255,00,0.00,N,5,-20, +20250723,2480,2435,2495,2425,140781,346359515,00,0.00,N,2,45, +20250722,2435,2455,2470,2400,59755,144937205,00,0.00,N,5,-10, +20250721,2445,2450,2450,2425,47603,116206150,00,0.00,N,2,10, +20250718,2435,2450,2460,2420,46962,114116760,00,0.00,N,5,-10, +20250717,2445,2450,2450,2420,55563,135084705,00,0.00,N,2,15, +20250716,2430,2430,2525,2425,229591,566288240,00,0.00,N,5,-15, +20250715,2445,2455,2455,2425,92697,226022160,00,0.00,N,5,-15, 20250714,2460,2475,2480,2425,104909,257774695,00,0.00,N,5,-20, 20250711,2480,2550,2590,2455,362937,913387170,00,0.00,N,2,25, 20250710,2455,2450,2460,2430,80875,198480395,00,0.00,N,2,10, diff --git a/008470/day/candle-day-250.csv b/008470/day/candle-day-250.csv index f4580192e895..bca66bc76e90 100644 --- a/008470/day/candle-day-250.csv +++ b/008470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3865,3850,3875,3845,2675,10308060,00,0.00,N,3,0, +20250805,3865,3860,3880,3860,5132,19853305,00,0.00,N,2,5, +20250804,3860,3890,3890,3855,4041,15618690,00,0.00,N,5,-40, +20250801,3900,3930,3950,3900,10762,42250080,00,0.00,N,5,-30, +20250731,3930,3945,3965,3930,3775,14903385,00,0.00,N,5,-15, +20250730,3945,3940,3975,3925,5256,20734500,00,0.00,N,2,5, +20250729,3940,3955,3980,3905,4195,16476460,00,0.00,N,5,-15, +20250728,3955,3995,3995,3955,2284,9081990,00,0.00,N,5,-40, +20250725,3995,3985,4035,3975,8524,34048180,00,0.00,N,2,10, +20250724,3985,3970,4005,3965,4541,18135490,00,0.00,N,2,20, +20250723,3965,3990,4000,3960,3181,12655395,00,0.00,N,5,-25, +20250722,3990,3985,4000,3970,2577,10279330,00,0.00,N,5,-10, +20250721,4000,3945,4000,3945,3887,15500010,00,0.00,N,2,65, +20250718,3935,3925,3970,3920,8205,32257335,00,0.00,N,2,10, +20250717,3925,3905,3955,3885,7497,29418425,00,0.00,N,2,20, +20250716,3905,3930,3935,3900,2111,8265925,00,0.00,N,5,-25, +20250715,3930,3900,3930,3880,6390,25052852,00,0.00,N,2,30, 20250714,3900,3900,3930,3870,7184,27883330,00,0.00,N,2,5, 20250711,3895,3880,3895,3850,3221,12512085,00,0.00,N,2,15, 20250710,3880,3860,3895,3855,7159,27666651,00,0.00,N,5,-20, diff --git a/008490/day/candle-day-250.csv b/008490/day/candle-day-250.csv index e08a9a1c9f16..dc7b454868a8 100644 --- a/008490/day/candle-day-250.csv +++ b/008490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18780,18900,19300,18675,11895,224284545,00,0.00,N,5,-170, +20250805,18950,18810,19290,18810,15600,297742095,00,0.00,N,2,140, +20250804,18810,18300,19240,18100,18946,358107800,00,0.00,N,2,400, +20250801,18410,18870,18900,17890,43299,799307080,00,0.00,N,5,-460, +20250731,18870,19200,19210,18710,12644,238748895,00,0.00,N,5,-110, +20250730,18980,19600,19600,18880,27423,522532105,00,0.00,N,5,-210, +20250729,19190,19600,19690,19120,24837,478713350,00,0.00,N,5,-160, +20250728,19350,20750,20800,19350,45560,897417190,00,0.00,N,5,-1050, +20250725,20400,20950,20950,20350,23253,478842525,00,0.00,N,5,-600, +20250724,21000,21600,21600,20600,28009,584219000,00,0.00,N,5,-450, +20250723,21450,21500,21600,21050,12793,273942425,00,0.00,N,3,0, +20250722,21450,20950,21950,20850,33625,723932275,00,0.00,N,2,500, +20250721,20950,21450,21500,20750,18013,380039600,00,0.00,N,5,-500, +20250718,21450,21450,21700,20800,22882,490131575,00,0.00,N,2,150, +20250717,21300,21500,21500,21000,10913,231745075,00,0.00,N,5,-150, +20250716,21450,21300,21450,20900,17267,366549750,00,0.00,N,2,150, +20250715,21300,20500,21750,20150,38711,818912575,00,0.00,N,2,800, 20250714,20500,20700,20850,20300,18287,374878125,00,0.00,N,5,-200, 20250711,20700,21200,21450,20550,22385,466301425,00,0.00,N,5,-500, 20250710,21200,20800,21800,20800,57549,1229403125,00,0.00,N,2,450, diff --git a/008500/day/candle-day-250.csv b/008500/day/candle-day-250.csv index 4bd13d98c44f..9c82a6a43fe7 100644 --- a/008500/day/candle-day-250.csv +++ b/008500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14360,11050,14360,11050,196321,2637770665,00,0.00,N,1,3310, +20250805,11050,11110,11200,10970,4171,46284610,00,0.00,N,5,-60, +20250804,11110,11150,11150,11000,2022,22416660,00,0.00,N,5,-130, +20250801,11240,11230,11400,11120,3443,38862030,00,0.00,N,2,10, +20250731,11230,11330,11330,11170,2388,26890170,00,0.00,N,5,-90, +20250730,11320,11200,11320,11170,3679,41325575,00,0.00,N,2,120, +20250729,11200,10950,11200,10950,3783,41926590,00,0.00,N,2,110, +20250728,11090,11440,11440,11070,6431,71652400,00,0.00,N,5,-350, +20250725,11440,11500,11550,11360,2512,28739100,00,0.00,N,5,-110, +20250724,11550,11710,11760,11540,4227,49067820,00,0.00,N,5,-250, +20250723,11800,11710,11850,11460,7385,86111570,00,0.00,N,2,90, +20250722,11710,11890,11890,11700,4499,53035070,00,0.00,N,5,-180, +20250721,11890,11930,12120,11890,2971,35514930,00,0.00,N,5,-20, +20250718,11910,11850,12020,11840,4586,54457650,00,0.00,N,2,60, +20250717,11850,12140,12230,11850,3807,45656795,00,0.00,N,5,-170, +20250716,12020,12010,12020,11710,5798,69034840,00,0.00,N,2,10, +20250715,12010,12270,12270,11930,4172,50397395,00,0.00,N,5,-260, 20250714,12270,12020,12500,12000,8053,98242960,00,0.00,N,2,270, 20250711,12000,12380,12550,11950,13656,166863885,00,0.00,N,5,-380, 20250710,12380,12660,12660,12220,9739,120509195,00,0.00,N,5,-280, diff --git a/008600/day/candle-day-250.csv b/008600/day/candle-day-250.csv index d3177767ba43..3d787fb0d10a 100644 --- a/008600/day/candle-day-250.csv +++ b/008600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,399,388,400,388,223070,87863617,00,0.00,N,2,3, +20250805,396,403,410,395,372551,148942778,00,0.00,N,5,-7, +20250804,403,406,410,395,228965,92166136,00,0.00,N,2,3, +20250801,400,406,410,399,219605,88360517,00,0.00,N,5,-8, +20250731,408,415,415,406,206367,84462658,00,0.00,N,5,-1, +20250730,409,413,419,408,211033,86804044,00,0.00,N,5,-4, +20250729,413,418,418,408,152317,62832900,00,0.00,N,5,-5, +20250728,418,414,418,409,180507,74413744,00,0.00,N,2,4, +20250725,414,415,419,413,153423,63611638,00,0.00,N,5,-1, +20250724,415,418,430,414,182005,76470378,00,0.00,N,3,0, +20250723,415,423,426,413,307691,128530800,00,0.00,N,5,-9, +20250722,424,441,441,421,392634,167139988,00,0.00,N,5,-7, +20250721,431,436,441,427,376914,162441758,00,0.00,N,5,-7, +20250718,438,431,450,430,548064,240791655,00,0.00,N,2,7, +20250717,431,428,434,420,380504,162331171,00,0.00,N,2,3, +20250716,428,434,440,425,340982,146464333,00,0.00,N,5,-6, +20250715,434,432,440,428,273353,117916323,00,0.00,N,2,3, 20250714,431,443,444,431,319149,138803619,00,0.00,N,5,-12, 20250711,443,445,449,440,456985,203117365,00,0.00,N,5,-2, 20250710,445,452,459,445,387145,173852099,00,0.00,N,5,-7, diff --git a/008700/day/candle-day-250.csv b/008700/day/candle-day-250.csv index 77d92548a90a..dbdb4da4ce92 100644 --- a/008700/day/candle-day-250.csv +++ b/008700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1418,1408,1422,1398,78146,110462927,00,0.00,N,2,13, +20250805,1405,1394,1426,1394,151468,214154724,00,0.00,N,3,0, +20250804,1405,1379,1413,1370,167467,233624825,00,0.00,N,2,26, +20250801,1379,1401,1409,1377,240691,334001832,00,0.00,N,5,-34, +20250731,1413,1431,1433,1403,235575,333561811,00,0.00,N,5,-12, +20250730,1425,1381,1425,1381,210042,295761444,00,0.00,N,2,32, +20250729,1393,1395,1407,1371,210526,293343905,00,0.00,N,5,-2, +20250728,1395,1406,1410,1392,195873,273842721,00,0.00,N,5,-7, +20250725,1402,1409,1421,1400,235211,331638141,00,0.00,N,5,-7, +20250724,1409,1425,1433,1405,247030,349578028,00,0.00,N,5,-17, +20250723,1426,1426,1432,1406,217852,309568361,00,0.00,N,2,3, +20250722,1423,1446,1453,1422,411017,589417870,00,0.00,N,5,-23, +20250721,1446,1460,1462,1433,362071,524126254,00,0.00,N,5,-10, +20250718,1456,1463,1482,1441,734627,1068446583,00,0.00,N,5,-5, +20250717,1461,1530,1567,1445,4145468,6261460976,00,0.00,N,5,-50, +20250716,1511,1512,1512,1490,295668,444431872,00,0.00,N,5,-2, +20250715,1513,1522,1539,1490,280656,421670446,00,0.00,N,5,-2, 20250714,1515,1521,1540,1510,334181,508868182,00,0.00,N,5,-6, 20250711,1521,1521,1539,1512,360102,549028877,00,0.00,N,2,2, 20250710,1519,1502,1522,1498,361954,547186777,00,0.00,N,2,18, diff --git a/008730/day/candle-day-250.csv b/008730/day/candle-day-250.csv index f10ac70be9cd..581dae95ca8a 100644 --- a/008730/day/candle-day-250.csv +++ b/008730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,35000,35000,36900,34650,236934,8477572675,00,0.00,N,2,100, +20250805,34900,34050,36300,33850,240648,8470664500,00,0.00,N,2,1400, +20250804,33500,32500,34350,32400,143579,4790841600,00,0.00,N,2,200, +20250801,33300,34550,34750,33200,183529,6195192975,00,0.00,N,5,-950, +20250731,34250,34800,35500,33750,272795,9402019325,00,0.00,N,5,-950, +20250730,35200,36600,37150,34500,349469,12427970275,00,0.00,N,5,-550, +20250729,35750,35150,36050,34350,284721,10085881000,00,0.00,N,2,550, +20250728,35200,33500,35850,33200,649327,22610168400,00,0.00,N,2,3850, +20250725,31350,33300,33550,31100,258305,8337428050,00,0.00,N,5,-2600, +20250724,33950,31100,35100,30950,701032,23673282975,00,0.00,N,2,2700, +20250723,31250,30950,31900,30600,193326,6032291525,00,0.00,N,5,-200, +20250722,31450,29000,33050,28850,1116531,35565502775,00,0.00,N,2,2600, +20250721,28850,28000,28850,27800,163560,4651490225,00,0.00,N,2,1150, +20250718,27700,27050,27900,26700,105509,2913567075,00,0.00,N,2,700, +20250717,27000,27050,27250,26700,50441,1359918500,00,0.00,N,2,200, +20250716,26800,27550,27550,26750,81453,2189911050,00,0.00,N,5,-500, +20250715,27300,27300,27600,27100,70822,1930287200,00,0.00,N,3,0, 20250714,27300,27800,27850,26850,136970,3722729500,00,0.00,N,5,-550, 20250711,27850,28300,28300,27500,102073,2844472075,00,0.00,N,5,-50, 20250710,27900,29450,29450,27750,282776,7959247575,00,0.00,N,5,-1100, diff --git a/008770/day/candle-day-250.csv b/008770/day/candle-day-250.csv index d6a83c416cf3..abae911f7ca9 100644 --- a/008770/day/candle-day-250.csv +++ b/008770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,49250,46550,50300,46550,653519,32062192375,00,0.00,N,2,2250, +20250805,47000,47100,47300,46750,99066,4649809375,00,0.00,N,2,250, +20250804,46750,45500,46900,45400,91476,4245512275,00,0.00,N,2,950, +20250801,45800,46650,46800,45700,143979,6619913450,00,0.00,N,5,-1100, +20250731,46900,46950,47500,46800,134605,6330804325,00,0.00,N,5,-250, +20250730,47150,47050,47650,46950,227918,10780730425,00,0.00,N,2,300, +20250729,46850,47550,47800,46750,237140,11168310150,00,0.00,N,5,-450, +20250728,47300,50900,50900,46800,948266,45037759700,00,0.00,N,5,-4100, +20250725,51400,50900,51900,50800,125842,6469629450,00,0.00,N,2,200, +20250724,51200,52100,52500,51100,176647,9093919000,00,0.00,N,5,-1200, +20250723,52400,52600,52800,51300,150648,7842787350,00,0.00,N,2,100, +20250722,52300,52400,54200,51900,413953,21891429400,00,0.00,N,2,100, +20250721,52200,52000,52600,51500,181850,9476859400,00,0.00,N,2,100, +20250718,52100,52100,53000,51200,277106,14466096750,00,0.00,N,2,400, +20250717,51700,51900,52000,51000,148382,7659438700,00,0.00,N,2,600, +20250716,51100,51900,52200,51000,134275,6906536400,00,0.00,N,5,-1200, +20250715,52300,51800,52600,51400,165719,8635028400,00,0.00,N,3,0, 20250714,52300,49900,52500,49600,559766,28931158250,00,0.00,N,2,2400, 20250711,49900,49750,50200,49300,220840,10968017000,00,0.00,N,2,150, 20250710,49750,50100,50300,49500,355135,17674281175,00,0.00,N,5,-350, diff --git a/008830/day/candle-day-250.csv b/008830/day/candle-day-250.csv index 52a964e87268..458f00ac413a 100644 --- a/008830/day/candle-day-250.csv +++ b/008830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17420,17170,17590,17120,29253,509094130,00,0.00,N,2,90, +20250805,17330,17360,17600,17080,52567,909919000,00,0.00,N,5,-30, +20250804,17360,17080,17480,16970,46463,803287750,00,0.00,N,2,280, +20250801,17080,17170,17290,16760,43531,739691680,00,0.00,N,5,-270, +20250731,17350,17080,17620,17030,53146,923022195,00,0.00,N,2,280, +20250730,17070,17020,17240,17020,44383,760529140,00,0.00,N,5,-140, +20250729,17210,17000,17260,16870,35795,610952360,00,0.00,N,2,380, +20250728,16830,17030,17030,16810,36979,624232925,00,0.00,N,5,-270, +20250725,17100,17480,17620,17050,45386,780461470,00,0.00,N,5,-450, +20250724,17550,17940,18080,17500,63477,1131426980,00,0.00,N,5,-370, +20250723,17920,17820,18300,17490,83276,1486943285,00,0.00,N,2,90, +20250722,17830,17610,17940,17350,85256,1505269670,00,0.00,N,2,160, +20250721,17670,17400,18050,17380,109371,1942187085,00,0.00,N,2,600, +20250718,17070,17230,17250,16900,32482,552187125,00,0.00,N,5,-60, +20250717,17130,17210,17370,17010,22148,378973350,00,0.00,N,5,-90, +20250716,17220,17710,17710,17210,30334,524658590,00,0.00,N,5,-270, +20250715,17490,17680,17880,17340,55403,973853800,00,0.00,N,2,290, 20250714,17200,17400,17950,17200,69833,1223093910,00,0.00,N,5,-360, 20250711,17560,17020,17800,17020,95254,1666053305,00,0.00,N,2,570, 20250710,16990,17230,17290,16980,34684,592625105,00,0.00,N,5,-230, diff --git a/008870/day/candle-day-250.csv b/008870/day/candle-day-250.csv index be4f874d3ebf..bf8a31e5fb21 100644 --- a/008870/day/candle-day-250.csv +++ b/008870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,57700,57500,57700,56200,336,19098000,00,0.00,N,2,500, +20250805,57200,56800,57900,56800,276,15783700,00,0.00,N,2,300, +20250804,56900,57200,58000,56100,816,46323050,00,0.00,N,5,-300, +20250801,57200,58900,59000,57200,1559,90180700,00,0.00,N,5,-1800, +20250731,59000,58300,59300,58200,1060,62270400,00,0.00,N,2,900, +20250730,58100,58500,59200,58000,395,23066400,00,0.00,N,5,-400, +20250729,58500,58600,58800,57700,1642,95632300,00,0.00,N,2,400, +20250728,58100,57900,58500,57600,534,30969900,00,0.00,N,3,0, +20250725,58100,58800,58900,57900,1196,69851500,00,0.00,N,5,-300, +20250724,58400,59900,59900,58100,1611,94570350,00,0.00,N,5,-1000, +20250723,59400,59800,60000,59200,359,21331900,00,0.00,N,5,-200, +20250722,59600,60000,60500,59100,804,47950300,00,0.00,N,5,-300, +20250721,59900,59800,60000,59500,317,18949900,00,0.00,N,2,300, +20250718,59600,60800,60800,59600,1914,114933000,00,0.00,N,5,-900, +20250717,60500,60800,60800,59800,1556,93712650,00,0.00,N,2,500, +20250716,60000,60300,60700,59600,1055,63433250,00,0.00,N,5,-300, +20250715,60300,60500,60900,59600,2008,120685300,00,0.00,N,5,-200, 20250714,60500,60600,60700,59900,1567,94319400,00,0.00,N,2,300, 20250711,60200,60300,61000,59900,1144,68984000,00,0.00,N,5,-300, 20250710,60500,60300,61300,60100,3863,235143000,00,0.00,N,2,400, diff --git a/008930/day/candle-day-250.csv b/008930/day/candle-day-250.csv index f06bc602adb4..fb594c1e8615 100644 --- a/008930/day/candle-day-250.csv +++ b/008930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,43700,43500,44100,42900,255727,11126695700,00,0.00,N,2,200, +20250805,43500,44700,44950,42900,358284,15605838575,00,0.00,N,5,-800, +20250804,44300,45300,46000,43950,221803,9894559950,00,0.00,N,5,-1000, +20250801,45300,49200,49500,44700,708860,32864683325,00,0.00,N,5,-5400, +20250731,50700,51200,51600,50000,251500,12763369600,00,0.00,N,5,-1200, +20250730,51900,49600,52800,49300,482897,24815294725,00,0.00,N,2,1900, +20250729,50000,45950,51700,44150,768017,37315253375,00,0.00,N,2,4050, +20250728,45950,50400,50400,44700,412074,19177024125,00,0.00,N,5,-3750, +20250725,49700,50100,50500,49200,129949,6466709625,00,0.00,N,5,-300, +20250724,50000,49100,50700,48500,396968,19754434950,00,0.00,N,2,1450, +20250723,48550,47500,49300,47150,240807,11693398625,00,0.00,N,2,1750, +20250722,46800,48500,49100,46150,241419,11353981600,00,0.00,N,5,-1700, +20250721,48500,49200,49800,47850,186423,9034857325,00,0.00,N,5,-1350, +20250718,49850,47850,50700,46950,447553,22040626175,00,0.00,N,2,1600, +20250717,48250,48800,49600,47800,209756,10134985250,00,0.00,N,5,-250, +20250716,48500,48600,49300,47500,215735,10459999075,00,0.00,N,5,-250, +20250715,48750,47200,51000,46700,899115,44806811800,00,0.00,N,2,1700, 20250714,47050,46550,47500,45950,160574,7548613600,00,0.00,N,2,100, 20250711,46950,47100,48150,45700,264581,12435193600,00,0.00,N,5,-500, 20250710,47450,45100,47800,43750,552719,25605319150,00,0.00,N,2,1900, diff --git a/008970/day/candle-day-250.csv b/008970/day/candle-day-250.csv index 1c019393c9f2..11c7595691db 100644 --- a/008970/day/candle-day-250.csv +++ b/008970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1674,1690,1706,1648,9115447,15263226989,00,0.00,N,5,-16, +20250805,1690,1660,1719,1658,18191215,30768464928,00,0.00,N,2,32, +20250804,1658,1551,1722,1551,26494152,44085871671,00,0.00,N,2,82, +20250801,1576,1630,1713,1570,25633895,41722244789,00,0.00,N,5,-100, +20250731,1676,1639,1848,1637,61329436,107190219722,00,0.00,N,5,-274, +20250730,1950,2010,2030,1950,19627765,38834369766,00,0.00,N,5,-55, +20250729,2005,2080,2105,1971,34774804,70600292659,00,0.00,N,5,-45, +20250728,2050,1937,2175,1935,121919284,251061660048,00,0.00,N,2,123, +20250725,1927,1935,1961,1901,19953280,38397761926,00,0.00,N,2,13, +20250724,1914,1921,2020,1896,61961109,121424419821,00,0.00,N,5,-64, +20250723,1978,1849,2065,1832,275971931,543062260377,00,0.00,N,2,219, +20250722,1759,1850,1867,1746,20146873,36272445529,00,0.00,N,5,-95, +20250721,1854,1882,1920,1810,47488996,88568543868,00,0.00,N,2,18, +20250718,1836,1815,1914,1782,78778009,146331912251,00,0.00,N,2,50, +20250717,1786,1776,1863,1753,43164841,78192098205,00,0.00,N,2,11, +20250716,1775,1722,1930,1704,143477096,264351250679,00,0.00,N,2,80, +20250715,1695,1754,1758,1663,19653376,33256317373,00,0.00,N,5,-54, 20250714,1749,1763,1833,1706,37808668,67016436057,00,0.00,N,5,-24, 20250711,1773,1805,1855,1746,43329671,77952840310,00,0.00,N,5,-27, 20250710,1800,1886,1917,1772,36488913,66567149723,00,0.00,N,5,-55, diff --git a/009070/day/candle-day-250.csv b/009070/day/candle-day-250.csv index d7fd0da0b83a..760b051c5e7a 100644 --- a/009070/day/candle-day-250.csv +++ b/009070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5470,5650,5660,5450,492332,2715122200,00,0.00,N,5,-70, +20250805,5540,5450,5560,5380,497678,2727912555,00,0.00,N,2,90, +20250804,5450,5330,5560,5310,487367,2649216255,00,0.00,N,2,50, +20250801,5400,5530,5530,5330,727053,3931548535,00,0.00,N,5,-140, +20250731,5540,5540,5680,5450,841442,4671861065,00,0.00,N,5,-40, +20250730,5580,5650,5730,5500,771589,4300176975,00,0.00,N,5,-20, +20250729,5600,5700,5760,5520,1009293,5694249885,00,0.00,N,5,-110, +20250728,5710,6060,6110,5640,1928447,11207865380,00,0.00,N,5,-500, +20250725,6210,6810,6870,6100,3949788,25613131710,00,0.00,N,5,-630, +20250724,6840,6790,7040,6620,3106095,21245689535,00,0.00,N,2,140, +20250723,6700,6820,7080,6530,3292202,22348685445,00,0.00,N,2,40, +20250722,6660,7040,7080,6420,2672910,17690205680,00,0.00,N,5,-380, +20250721,7040,7090,7310,6910,1916833,13629427820,00,0.00,N,5,-310, +20250718,7350,7200,7380,7000,2931280,21008723895,00,0.00,N,5,-200, +20250717,7550,7250,7550,7210,1874316,13819232820,00,0.00,N,2,350, +20250716,7200,7100,7210,7040,690604,4949676360,00,0.00,N,2,200, +20250715,7000,7110,7110,6970,1528583,10774956430,00,0.00,N,5,-340, 20250714,7340,6180,7940,6000,40839280,299358315820,00,0.00,N,2,1090, 20250711,6250,5980,6710,5890,8652017,55525521535,00,0.00,N,2,360, 20250710,5890,6030,6220,5780,1986424,11964469405,00,0.00,N,5,-110, diff --git a/009140/day/candle-day-250.csv b/009140/day/candle-day-250.csv index 90e77d701d44..b62980b8bcfb 100644 --- a/009140/day/candle-day-250.csv +++ b/009140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20250,20500,20700,20000,5903,119810050,00,0.00,N,5,-450, +20250805,20700,20500,20900,20500,1728,35828650,00,0.00,N,5,-200, +20250804,20900,20400,20900,20250,1057,21721250,00,0.00,N,2,500, +20250801,20400,21150,21150,20300,1814,37015300,00,0.00,N,5,-400, +20250731,20800,20800,21100,20450,3898,80295075,00,0.00,N,3,0, +20250730,20800,21150,21150,20600,2858,59068175,00,0.00,N,5,-50, +20250729,20850,21200,21400,20700,1352,28091600,00,0.00,N,5,-150, +20250728,21000,20550,21150,20350,4653,96090075,00,0.00,N,2,200, +20250725,20800,21200,21200,20700,2490,51924725,00,0.00,N,5,-250, +20250724,21050,21150,21600,21000,1081,22871000,00,0.00,N,5,-150, +20250723,21200,21650,21650,21200,2378,50635850,00,0.00,N,5,-300, +20250722,21500,21050,21900,20800,10464,225666950,00,0.00,N,2,350, +20250721,21150,21300,21300,21000,972,20519450,00,0.00,N,5,-200, +20250718,21350,21600,21800,20950,9859,209068450,00,0.00,N,5,-250, +20250717,21600,21000,21700,20700,8791,187285000,00,0.00,N,2,600, +20250716,21000,21150,21600,20600,4327,90400650,00,0.00,N,5,-150, +20250715,21150,21600,21600,21050,2764,58764900,00,0.00,N,5,-500, 20250714,21650,21300,21900,21100,19461,418961500,00,0.00,N,2,250, 20250711,21400,20300,21450,20100,23331,488407950,00,0.00,N,2,1250, 20250710,20150,20250,20400,20050,5542,111758950,00,0.00,N,3,0, diff --git a/009150/day/candle-day-250.csv b/009150/day/candle-day-250.csv index bba2d978fc71..139354caa5c3 100644 --- a/009150/day/candle-day-250.csv +++ b/009150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,155600,153600,156600,153200,453969,70251456100,00,0.00,N,5,-100, +20250805,155700,155300,157400,153200,965006,150076266700,00,0.00,N,2,5400, +20250804,150300,143500,153400,142600,850292,126232189100,00,0.00,N,2,7000, +20250801,143300,146600,150200,142800,581414,84693759250,00,0.00,N,5,-5400, +20250731,148700,150300,151800,147200,628014,93727858650,00,0.00,N,5,-3200, +20250730,151900,137600,156700,137500,3094286,466182781300,00,0.00,N,2,14500, +20250729,137400,138000,138100,134900,231470,31546999100,00,0.00,N,5,-1100, +20250728,138500,135900,138800,134600,272477,37329576300,00,0.00,N,2,3600, +20250725,134900,134500,135500,134300,102962,13891526050,00,0.00,N,5,-200, +20250724,135100,135600,136700,134900,171950,23309043850,00,0.00,N,5,-800, +20250723,135900,135300,137000,132500,256124,34536989350,00,0.00,N,2,1400, +20250722,134500,137400,138100,133800,319850,43304278100,00,0.00,N,5,-2800, +20250721,137300,138200,140000,136800,256275,35271372000,00,0.00,N,5,-1400, +20250718,138700,137800,139400,137200,273011,37753525900,00,0.00,N,2,900, +20250717,137800,138700,138700,135300,283955,38885536500,00,0.00,N,5,-200, +20250716,138000,138700,139600,137600,216989,30053014350,00,0.00,N,5,-1400, +20250715,139400,137600,139500,136800,320381,44335489650,00,0.00,N,2,1900, 20250714,137500,136700,137800,136100,197188,26991836500,00,0.00,N,2,400, 20250711,137100,136000,138100,135800,322790,44241027400,00,0.00,N,3,0, 20250710,137100,136300,137300,135500,290592,39682892800,00,0.00,N,2,1700, diff --git a/009160/day/candle-day-250.csv b/009160/day/candle-day-250.csv index 4f5bf5788411..b4233f61acb0 100644 --- a/009160/day/candle-day-250.csv +++ b/009160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5120,5120,5150,5060,113920,581229220,00,0.00,N,3,0, +20250805,5120,5130,5150,5050,103248,526223950,00,0.00,N,5,-10, +20250804,5130,5090,5150,5020,110089,558819280,00,0.00,N,2,30, +20250801,5100,5180,5190,5100,176027,903287560,00,0.00,N,5,-40, +20250731,5140,5090,5170,5090,88537,455200630,00,0.00,N,2,30, +20250730,5110,5150,5150,4995,89822,454687430,00,0.00,N,2,10, +20250729,5100,5080,5150,5050,301418,1540082070,00,0.00,N,2,20, +20250728,5080,5080,5110,4990,98026,493481370,00,0.00,N,5,-10, +20250725,5090,5130,5130,5050,47636,242248880,00,0.00,N,5,-10, +20250724,5100,5070,5110,5050,105250,535451960,00,0.00,N,2,30, +20250723,5070,5030,5140,4965,295414,1490660205,00,0.00,N,2,10, +20250722,5060,5040,5070,4965,119884,600960310,00,0.00,N,5,-10, +20250721,5070,5070,5110,4950,176086,881303725,00,0.00,N,3,0, +20250718,5070,5220,5220,5040,133521,679843040,00,0.00,N,5,-80, +20250717,5150,5220,5240,5130,36708,188802170,00,0.00,N,3,0, +20250716,5150,5190,5190,5110,84822,434993195,00,0.00,N,5,-20, +20250715,5170,5180,5200,5120,135674,697966480,00,0.00,N,5,-10, 20250714,5180,5200,5220,5140,48902,252839265,00,0.00,N,5,-20, 20250711,5200,5230,5240,5150,96970,502077255,00,0.00,N,5,-10, 20250710,5210,5150,5240,5130,106149,552593680,00,0.00,N,2,70, diff --git a/009180/day/candle-day-250.csv b/009180/day/candle-day-250.csv index 0ce7a540e414..d4f3f5aceee6 100644 --- a/009180/day/candle-day-250.csv +++ b/009180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3030,3025,3030,2975,69822,210733250,00,0.00,N,2,5, +20250805,3025,3020,3045,2965,81327,243772585,00,0.00,N,2,5, +20250804,3020,2980,3020,2900,90434,268265343,00,0.00,N,2,40, +20250801,2980,3160,3160,2965,212386,641585462,00,0.00,N,5,-185, +20250731,3165,3070,3165,3070,184393,577849310,00,0.00,N,2,95, +20250730,3070,3045,3105,3030,181150,558237035,00,0.00,N,2,25, +20250729,3045,3075,3075,2945,185223,562104335,00,0.00,N,2,5, +20250728,3040,3070,3080,2945,343507,1041178141,00,0.00,N,5,-30, +20250725,3070,3050,3130,3020,263953,815555760,00,0.00,N,2,20, +20250724,3050,3130,3140,3040,194708,599733997,00,0.00,N,5,-75, +20250723,3125,3075,3155,3075,219011,684427563,00,0.00,N,2,50, +20250722,3075,3050,3115,3015,243318,743227475,00,0.00,N,2,25, +20250721,3050,3145,3145,3015,339683,1045494991,00,0.00,N,5,-95, +20250718,3145,3180,3190,3045,360873,1126591573,00,0.00,N,5,-35, +20250717,3180,3050,3240,2950,1225545,3863452906,00,0.00,N,2,140, +20250716,3040,2845,3130,2810,1229936,3687363930,00,0.00,N,2,210, +20250715,2830,2780,2940,2745,547348,1567639381,00,0.00,N,2,50, 20250714,2780,2755,2850,2730,317603,892785098,00,0.00,N,2,25, 20250711,2755,2750,2765,2725,115345,316985950,00,0.00,N,2,5, 20250710,2750,2740,2750,2705,109483,298069655,00,0.00,N,2,25, diff --git a/009190/day/candle-day-250.csv b/009190/day/candle-day-250.csv index 134bcf0850ed..2b5989c22e17 100644 --- a/009190/day/candle-day-250.csv +++ b/009190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1623,1678,1678,1623,115823,189472679,00,0.00,N,5,-55, +20250805,1678,1690,1698,1557,372088,620781077,00,0.00,N,2,1, +20250804,1677,1557,1690,1557,365465,605861050,00,0.00,N,2,59, +20250801,1618,1504,1715,1465,2120817,3491796828,00,0.00,N,2,114, +20250731,1504,1519,1570,1499,126969,192987695,00,0.00,N,5,-5, +20250730,1509,1543,1578,1502,257355,395455871,00,0.00,N,5,-71, +20250729,1580,1601,1601,1536,164789,256485744,00,0.00,N,5,-13, +20250728,1593,1582,1595,1524,190137,294349018,00,0.00,N,2,3, +20250725,1590,1561,1613,1548,132515,207677895,00,0.00,N,2,29, +20250724,1561,1602,1602,1543,224310,350498921,00,0.00,N,5,-41, +20250723,1602,1600,1636,1600,186023,299922598,00,0.00,N,2,2, +20250722,1600,1604,1623,1593,109333,174818290,00,0.00,N,5,-12, +20250721,1612,1616,1628,1602,146820,236914006,00,0.00,N,5,-4, +20250718,1616,1618,1619,1596,165828,265842807,00,0.00,N,5,-2, +20250717,1618,1618,1633,1593,152884,245719670,00,0.00,N,2,1, +20250716,1617,1658,1659,1609,152434,248029864,00,0.00,N,5,-27, +20250715,1644,1634,1665,1632,114612,188283861,00,0.00,N,2,10, 20250714,1634,1654,1669,1622,166745,274772423,00,0.00,N,5,-3, 20250711,1637,1628,1660,1620,189834,310428310,00,0.00,N,2,10, 20250710,1627,1676,1713,1627,270035,446827908,00,0.00,N,5,-66, diff --git a/009200/day/candle-day-250.csv b/009200/day/candle-day-250.csv index ffad3de71e6e..493efeb46eef 100644 --- a/009200/day/candle-day-250.csv +++ b/009200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2170,2115,2175,2110,149489,322631410,00,0.00,N,2,50, +20250805,2120,2130,2165,2085,161029,340789255,00,0.00,N,5,-5, +20250804,2125,2100,2130,2090,90411,190936535,00,0.00,N,2,20, +20250801,2105,2180,2180,2095,355395,755693261,00,0.00,N,5,-80, +20250731,2185,2165,2200,2155,110232,239541670,00,0.00,N,2,20, +20250730,2165,2165,2180,2155,51657,111995120,00,0.00,N,2,5, +20250729,2160,2155,2175,2140,62335,134385830,00,0.00,N,2,5, +20250728,2155,2200,2200,2150,212203,459609806,00,0.00,N,5,-35, +20250725,2190,2170,2230,2170,249168,545673322,00,0.00,N,5,-10, +20250724,2200,2250,2275,2200,177130,392867722,00,0.00,N,5,-50, +20250723,2250,2250,2285,2225,201046,452335194,00,0.00,N,3,0, +20250722,2250,2290,2310,2225,268383,605607230,00,0.00,N,5,-30, +20250721,2280,2355,2360,2280,372425,858807558,00,0.00,N,5,-75, +20250718,2355,2365,2380,2297,220550,514868774,00,0.00,N,5,-5, +20250717,2360,2400,2405,2315,274156,645439815,00,0.00,N,5,-40, +20250716,2400,2470,2470,2380,277476,665890886,00,0.00,N,5,-70, +20250715,2470,2465,2525,2405,406548,1001782315,00,0.00,N,5,-15, 20250714,2485,2345,2565,2340,1613807,3993024809,00,0.00,N,2,145, 20250711,2340,2280,2360,2255,656783,1522308702,00,0.00,N,2,85, 20250710,2255,2235,2260,2215,179183,401527121,00,0.00,N,2,35, diff --git a/009240/day/candle-day-250.csv b/009240/day/candle-day-250.csv index e1afd6e5e316..c2b5c6c379e2 100644 --- a/009240/day/candle-day-250.csv +++ b/009240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45700,45600,46200,45400,32820,1498491975,00,0.00,N,2,150, +20250805,45550,46000,46650,45550,30626,1405796425,00,0.00,N,5,-400, +20250804,45950,45100,46150,44500,16315,742763850,00,0.00,N,2,850, +20250801,45100,46150,46650,45100,34434,1573671150,00,0.00,N,5,-1800, +20250731,46900,46400,47200,45750,49441,2315811150,00,0.00,N,2,500, +20250730,46400,45900,46650,45900,20708,959073850,00,0.00,N,2,500, +20250729,45900,45200,46250,44800,32908,1506925650,00,0.00,N,2,600, +20250728,45300,45900,46100,44950,44209,2008317325,00,0.00,N,5,-400, +20250725,45700,45600,46050,45600,12623,577684950,00,0.00,N,5,-200, +20250724,45900,45750,46500,45600,25955,1191369375,00,0.00,N,2,50, +20250723,45850,46800,46800,45600,27490,1264123750,00,0.00,N,5,-250, +20250722,46100,45950,47000,45850,37828,1746373975,00,0.00,N,2,400, +20250721,45700,46000,46150,45400,20298,927881275,00,0.00,N,5,-300, +20250718,46000,46400,46700,45650,22742,1045871975,00,0.00,N,5,-400, +20250717,46400,47300,47400,45550,39983,1848559825,00,0.00,N,5,-650, +20250716,47050,47950,48200,46550,41723,1969050700,00,0.00,N,5,-900, +20250715,47950,48500,48950,47450,47209,2258502425,00,0.00,N,5,-400, 20250714,48350,48800,48950,47350,41725,2013202100,00,0.00,N,5,-400, 20250711,48750,49450,49600,48500,51171,2497999675,00,0.00,N,5,-900, 20250710,49650,49750,50100,48250,106223,5238529575,00,0.00,N,5,-550, diff --git a/009270/day/candle-day-250.csv b/009270/day/candle-day-250.csv index 83b9942c2d8a..dcfb20748dc0 100644 --- a/009270/day/candle-day-250.csv +++ b/009270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1717,1744,1749,1699,1451578,2496414081,00,0.00,N,5,-28, +20250805,1745,1727,1767,1716,1996741,3465168314,00,0.00,N,2,18, +20250804,1727,1744,1770,1689,1750109,3038921572,00,0.00,N,5,-19, +20250801,1746,1751,1791,1716,4489207,7883240673,00,0.00,N,5,-12, +20250731,1758,1657,1811,1650,11731756,20638130566,00,0.00,N,2,134, +20250730,1624,1610,1649,1604,772097,1259643895,00,0.00,N,2,16, +20250729,1608,1587,1633,1576,1419409,2287210999,00,0.00,N,2,42, +20250728,1566,1609,1639,1554,1821995,2887761068,00,0.00,N,5,-75, +20250725,1641,1614,1669,1609,1096578,1801313750,00,0.00,N,2,29, +20250724,1612,1668,1679,1610,1676879,2737824180,00,0.00,N,5,-55, +20250723,1667,1687,1697,1657,1007161,1685053060,00,0.00,N,5,-19, +20250722,1686,1763,1774,1682,1729408,2968260695,00,0.00,N,5,-41, +20250721,1727,1750,1756,1727,758761,1316324615,00,0.00,N,5,-23, +20250718,1750,1753,1753,1724,902708,1566912955,00,0.00,N,5,-3, +20250717,1753,1788,1791,1725,1903935,3321369261,00,0.00,N,5,-35, +20250716,1788,1813,1822,1783,1284722,2302796916,00,0.00,N,5,-25, +20250715,1813,1830,1830,1786,1606183,2895466879,00,0.00,N,5,-14, 20250714,1827,1830,1880,1820,2011712,3714634194,00,0.00,N,5,-6, 20250711,1833,1905,1905,1826,4032893,7524502188,00,0.00,N,5,-55, 20250710,1888,1876,1894,1819,3932205,7328622404,00,0.00,N,2,48, diff --git a/009290/day/candle-day-250.csv b/009290/day/candle-day-250.csv index db57352ace0f..49e2d5898210 100644 --- a/009290/day/candle-day-250.csv +++ b/009290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6090,6080,6140,6030,42274,257582865,00,0.00,N,3,0, +20250805,6090,6080,6160,6050,52502,320475640,00,0.00,N,2,10, +20250804,6080,5950,6190,5920,95675,579386115,00,0.00,N,2,110, +20250801,5970,6200,6210,5820,172319,1039922135,00,0.00,N,5,-230, +20250731,6200,6380,6390,6180,201729,1261386355,00,0.00,N,5,-120, +20250730,6320,6160,6840,6160,2095491,13615164120,00,0.00,N,2,240, +20250729,6080,6000,6130,5890,94201,569226630,00,0.00,N,2,90, +20250728,5990,6110,6190,5900,175456,1045903975,00,0.00,N,5,-140, +20250725,6130,6230,6420,6130,216477,1345119115,00,0.00,N,5,-90, +20250724,6220,6350,6380,6200,73606,461414880,00,0.00,N,5,-60, +20250723,6280,6350,6380,6250,80711,510932310,00,0.00,N,3,0, +20250722,6280,6310,6370,6240,62818,394540140,00,0.00,N,5,-20, +20250721,6300,6350,6390,6270,58364,368212170,00,0.00,N,5,-40, +20250718,6340,6460,6510,6310,75262,479184465,00,0.00,N,5,-120, +20250717,6460,6400,6520,6320,122380,786713635,00,0.00,N,2,70, +20250716,6390,6570,6570,6350,155702,1001039865,00,0.00,N,5,-180, +20250715,6570,6640,6740,6520,168969,1116110915,00,0.00,N,5,-70, 20250714,6640,6560,6790,6490,253831,1678304375,00,0.00,N,2,130, 20250711,6510,6390,6900,6390,433830,2876134825,00,0.00,N,2,130, 20250710,6380,6450,6500,6330,229214,1470144835,00,0.00,N,5,-60, diff --git a/009300/day/candle-day-250.csv b/009300/day/candle-day-250.csv index 8498e88487db..2f93c225d946 100644 --- a/009300/day/candle-day-250.csv +++ b/009300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18150,18160,18260,17960,7242,131632920,00,0.00,N,3,0, +20250805,18150,17820,18170,17820,6035,108976820,00,0.00,N,2,330, +20250804,17820,17730,17900,17520,7609,134744400,00,0.00,N,2,60, +20250801,17760,18190,18190,17600,20387,361745980,00,0.00,N,5,-440, +20250731,18200,18300,18300,18020,6857,124018300,00,0.00,N,5,-100, +20250730,18300,18340,18340,18070,8492,154087580,00,0.00,N,5,-40, +20250729,18340,18130,18350,17950,8776,159109415,00,0.00,N,2,220, +20250728,18120,18420,18590,18070,17264,314133600,00,0.00,N,5,-300, +20250725,18420,18620,18620,18390,8615,159180590,00,0.00,N,5,-200, +20250724,18620,18500,18740,18450,13479,249540610,00,0.00,N,2,120, +20250723,18500,18640,18670,18360,5741,106014260,00,0.00,N,5,-140, +20250722,18640,18760,18800,18430,10212,189611430,00,0.00,N,5,-120, +20250721,18760,18820,18830,18500,9553,178044630,00,0.00,N,2,30, +20250718,18730,18930,18950,18460,11874,221551520,00,0.00,N,5,-190, +20250717,18920,18590,19030,18400,24893,466398775,00,0.00,N,2,330, +20250716,18590,18850,18850,18370,12672,234641400,00,0.00,N,5,-200, +20250715,18790,18510,18830,18500,13967,260011875,00,0.00,N,2,60, 20250714,18730,18980,18980,18650,16329,306120675,00,0.00,N,5,-160, 20250711,18890,18810,19250,18620,29597,557558955,00,0.00,N,5,-160, 20250710,19050,18210,19180,18170,49995,943351810,00,0.00,N,2,850, diff --git a/009310/day/candle-day-250.csv b/009310/day/candle-day-250.csv index 9193eef5cfc1..6d83887eef5e 100644 --- a/009310/day/candle-day-250.csv +++ b/009310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1318,1304,1320,1299,52365,68520600,00,0.00,N,2,15, +20250805,1303,1297,1303,1285,44219,57316935,00,0.00,N,2,6, +20250804,1297,1266,1297,1265,36364,46537908,00,0.00,N,2,31, +20250801,1266,1280,1289,1263,18944,24139581,00,0.00,N,5,-14, +20250731,1280,1286,1287,1260,87768,111111036,00,0.00,N,5,-6, +20250730,1286,1298,1300,1280,78784,101482032,00,0.00,N,5,-11, +20250729,1297,1306,1312,1291,28171,36568312,00,0.00,N,5,-9, +20250728,1306,1350,1350,1295,44105,57637036,00,0.00,N,5,-9, +20250725,1315,1352,1352,1261,105433,138730911,00,0.00,N,5,-13, +20250724,1328,1348,1638,1322,2054238,3115814508,00,0.00,N,5,-20, +20250723,1348,1364,1365,1339,23502,31710180,00,0.00,N,5,-16, +20250722,1364,1394,1394,1360,20388,27942605,00,0.00,N,5,-19, +20250721,1383,1387,1390,1369,18147,25090548,00,0.00,N,5,-4, +20250718,1387,1388,1399,1380,13119,18172964,00,0.00,N,5,-1, +20250717,1388,1380,1397,1375,8707,12071555,00,0.00,N,5,-7, +20250716,1395,1398,1412,1391,7877,10993429,00,0.00,N,5,-15, +20250715,1410,1371,1410,1371,12377,17179304,00,0.00,N,2,27, 20250714,1383,1381,1418,1365,12144,16908873,00,0.00,N,2,2, 20250711,1381,1380,1398,1370,13632,18862548,00,0.00,N,5,-8, 20250710,1389,1370,1389,1361,11011,15124009,00,0.00,N,2,19, diff --git a/009320/day/candle-day-250.csv b/009320/day/candle-day-250.csv index 8c2ad66da3ca..17377175ca68 100644 --- a/009320/day/candle-day-250.csv +++ b/009320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1000,1005,1010,997,51479,51503218,00,0.00,N,3,0, +20250805,1000,987,1022,987,66423,66401017,00,0.00,N,2,4, +20250804,996,990,1005,990,4894,4884910,00,0.00,N,2,8, +20250801,988,1002,1004,982,93515,92572846,00,0.00,N,5,-12, +20250731,1000,999,1000,995,18561,18540062,00,0.00,N,2,1, +20250730,999,985,1003,985,43749,43601876,00,0.00,N,2,4, +20250729,995,1000,1000,993,39691,39475729,00,0.00,N,5,-5, +20250728,1000,1000,1003,992,21120,21100895,00,0.00,N,3,0, +20250725,1000,1000,1011,994,65494,65383044,00,0.00,N,2,1, +20250724,999,1000,1010,995,42568,42392664,00,0.00,N,5,-1, +20250723,1000,1000,1024,999,21877,21908473,00,0.00,N,3,0, +20250722,1000,1005,1005,996,39849,39791657,00,0.00,N,3,0, +20250721,1000,1012,1012,997,30115,30062661,00,0.00,N,2,1, +20250718,999,1000,1002,996,47892,47795122,00,0.00,N,5,-1, +20250717,1000,1000,1011,995,22491,22466801,00,0.00,N,3,0, +20250716,1000,1005,1005,996,21572,21557873,00,0.00,N,3,0, +20250715,1000,1003,1007,986,65287,64978238,00,0.00,N,5,-3, 20250714,1003,1003,1003,998,54945,54954106,00,0.00,N,3,0, 20250711,1003,1001,1007,1000,38626,38682889,00,0.00,N,2,2, 20250710,1001,1004,1009,995,43011,42977562,00,0.00,N,5,-3, diff --git a/009410/day/candle-day-250.csv b/009410/day/candle-day-250.csv index ec6da6e7f305..ed29b96aa6e0 100644 --- a/009410/day/candle-day-250.csv +++ b/009410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2190,2130,2210,2115,259899,563761168,00,0.00,N,2,40, +20250805,2150,2140,2170,2135,177273,380171722,00,0.00,N,2,10, +20250804,2140,2160,2185,2100,259999,555061082,00,0.00,N,5,-25, +20250801,2165,2240,2255,2160,299581,655714110,00,0.00,N,5,-75, +20250731,2240,2280,2290,2235,228296,516206272,00,0.00,N,5,-40, +20250730,2280,2280,2290,2255,126581,288110860,00,0.00,N,2,10, +20250729,2270,2240,2295,2205,214938,483587193,00,0.00,N,2,20, +20250728,2250,2260,2305,2220,262904,588453323,00,0.00,N,5,-10, +20250725,2260,2250,2300,2220,226816,512742711,00,0.00,N,2,10, +20250724,2250,2260,2295,2230,463904,1048268319,00,0.00,N,5,-40, +20250723,2290,2340,2340,2260,791865,1807395239,00,0.00,N,5,-50, +20250722,2340,2805,2805,2290,5073906,12016560624,00,0.00,N,5,-440, +20250721,2780,2770,2790,2700,65275,179801400,00,0.00,N,2,25, +20250718,2755,2745,2775,2730,46259,127260667,00,0.00,N,2,10, +20250717,2745,2720,2757,2700,58507,159438967,00,0.00,N,2,20, +20250716,2725,2725,2735,2680,50058,135894075,00,0.00,N,3,0, +20250715,2725,2780,2790,2710,101979,278689123,00,0.00,N,5,-55, 20250714,2780,2835,2860,2740,62299,173842844,00,0.00,N,5,-30, 20250711,2810,2860,2870,2800,58839,166237337,00,0.00,N,5,-40, 20250710,2850,2845,2850,2810,56011,158791347,00,0.00,N,2,25, diff --git a/009420/day/candle-day-250.csv b/009420/day/candle-day-250.csv index a4db5ce9d28f..df4f55982ccc 100644 --- a/009420/day/candle-day-250.csv +++ b/009420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27700,26950,27850,26850,183738,5056969550,00,0.00,N,2,400, +20250805,27300,26650,27700,26650,208745,5685477575,00,0.00,N,2,1100, +20250804,26200,25800,26600,25550,140040,3676196325,00,0.00,N,2,500, +20250801,25700,26500,26750,25600,293710,7633863475,00,0.00,N,5,-1400, +20250731,27100,27350,27450,26750,221797,6001741075,00,0.00,N,5,-200, +20250730,27300,27050,28450,26750,280933,7690955725,00,0.00,N,2,50, +20250729,27250,27600,27750,27000,211452,5749565450,00,0.00,N,5,-400, +20250728,27650,28650,29200,27550,450906,12616157075,00,0.00,N,5,-1550, +20250725,29200,32000,32000,29200,1136891,34322188475,00,0.00,N,2,200, +20250724,29000,29600,30000,28950,367491,10811344500,00,0.00,N,2,50, +20250723,28950,29050,29300,28500,216590,6261998225,00,0.00,N,2,300, +20250722,28650,28600,29800,28250,377251,10916787250,00,0.00,N,3,0, +20250721,28650,29600,29750,28400,293293,8431545825,00,0.00,N,5,-650, +20250718,29300,29700,30000,29100,557030,16417229475,00,0.00,N,5,-600, +20250717,29900,26500,30000,26350,1669406,48749049725,00,0.00,N,2,3550, +20250716,26350,26400,26600,26200,135580,3572597750,00,0.00,N,5,-550, +20250715,26900,26650,27150,26550,200894,5392937975,00,0.00,N,2,400, 20250714,26500,26800,27150,26250,158113,4204561950,00,0.00,N,3,0, 20250711,26500,27300,27350,26400,216614,5767433625,00,0.00,N,5,-500, 20250710,27000,25550,27150,25550,526771,14069113025,00,0.00,N,2,1600, diff --git a/009440/day/candle-day-250.csv b/009440/day/candle-day-250.csv index 699e5d75b94f..74305a8f4097 100644 --- a/009440/day/candle-day-250.csv +++ b/009440/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,756,756,756,756,0,0,00,0.00,Y,3,0, -20250711,756,756,756,756,0,0,00,0.00,Y,0,0, -20250710,756,756,756,756,0,0,00,0.00,Y,0,0, -20250709,756,756,756,756,0,0,00,0.00,Y,0,0, -20250708,756,756,756,756,0,0,00,0.00,Y,0,0, -20250707,756,756,756,756,0,0,00,0.00,Y,0,0, -20250704,756,756,756,756,0,0,00,0.00,Y,0,0, -20250703,756,756,756,756,0,0,00,0.00,Y,0,0, -20250702,756,756,756,756,0,0,00,0.00,Y,0,0, -20250701,756,756,756,756,0,0,00,0.00,Y,0,0, -20250630,756,756,756,756,0,0,00,0.00,Y,0,0, -20250627,756,756,756,756,0,0,00,0.00,Y,0,0, -20250626,756,756,756,756,0,0,00,0.00,Y,0,0, -20250625,756,756,756,756,0,0,00,0.00,Y,0,0, -20250624,756,756,756,756,0,0,00,0.00,Y,0,0, +20250806,756,756,756,756,0,0,00,0.00,Y,3,0, +20250805,756,756,756,756,0,0,00,0.00,Y,0,0, +20250804,756,756,756,756,0,0,00,0.00,Y,0,0, +20250801,756,756,756,756,0,0,00,0.00,Y,0,0, +20250731,756,756,756,756,0,0,00,0.00,Y,0,0, +20250730,756,756,756,756,0,0,00,0.00,Y,0,0, +20250729,756,756,756,756,0,0,00,0.00,Y,0,0, +20250728,756,756,756,756,0,0,00,0.00,Y,0,0, +20250725,756,756,756,756,0,0,00,0.00,Y,0,0, +20250724,756,756,756,756,0,0,00,0.00,Y,0,0, +20250723,756,756,756,756,0,0,00,0.00,Y,0,0, +20250722,756,756,756,756,0,0,00,0.00,Y,0,0, +20250721,756,756,756,756,0,0,00,0.00,Y,0,0, +20250718,756,756,756,756,0,0,00,0.00,Y,0,0, +20250717,756,756,756,756,0,0,00,0.00,Y,0,0, +20250716,756,756,756,756,0,0,00,0.00,Y,0,0, +20250715,756,756,756,756,0,0,00,0.00,Y,0,0, +20250714,756,756,756,756,0,0,00,0.00,Y,0,0, +20250711,756,756,756,756,0,0,00,0.00,N,0,0, +20250710,756,756,756,756,0,0,00,0.00,N,0,0, +20250709,756,756,756,756,0,0,00,0.00,N,0,0, +20250708,756,756,756,756,0,0,00,0.00,N,0,0, +20250707,756,756,756,756,0,0,00,0.00,N,0,0, +20250704,756,756,756,756,0,0,00,0.00,N,0,0, +20250703,756,756,756,756,0,0,00,0.00,N,0,0, +20250702,756,756,756,756,0,0,00,0.00,N,0,0, +20250701,756,756,756,756,0,0,00,0.00,N,0,0, +20250630,756,756,756,756,0,0,00,0.00,N,0,0, +20250627,756,756,756,756,0,0,00,0.00,N,0,0, +20250626,756,756,756,756,0,0,00,0.00,N,0,0, +20250625,756,756,756,756,0,0,00,0.00,N,0,0, +20250624,756,756,756,756,0,0,00,0.00,N,0,0, 20250623,756,756,756,756,0,0,00,0.00,N,0,0, 20250620,756,756,756,756,0,0,00,0.00,N,0,0, 20250619,756,756,756,756,0,0,00,0.00,N,0,0, diff --git a/009450/day/candle-day-250.csv b/009450/day/candle-day-250.csv index a16590d6fdde..087d5085b9a1 100644 --- a/009450/day/candle-day-250.csv +++ b/009450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,92600,91600,93500,91300,45602,4210033800,00,0.00,N,5,-300, +20250805,92900,88400,95100,88100,196036,18105190300,00,0.00,N,2,4900, +20250804,88000,86900,91000,86400,116009,10255939350,00,0.00,N,2,1400, +20250801,86600,85300,88400,82200,144050,12337654600,00,0.00,N,2,400, +20250731,86200,88000,89100,85800,72049,6300118700,00,0.00,N,5,-400, +20250730,86600,85900,88200,85200,60564,5280712700,00,0.00,N,2,100, +20250729,86500,87000,89400,85400,107829,9367631450,00,0.00,N,2,2400, +20250728,84100,86300,88700,84100,67855,5824662400,00,0.00,N,5,-3500, +20250725,87600,85500,88000,84100,85894,7437151900,00,0.00,N,2,2300, +20250724,85300,85200,87700,84900,69457,5971245800,00,0.00,N,5,-1600, +20250723,86900,85300,88400,84300,152568,13162671000,00,0.00,N,2,2400, +20250722,84500,83100,89900,82700,118946,10139233750,00,0.00,N,2,1500, +20250721,83000,83000,84300,82100,93423,7760677850,00,0.00,N,3,0, +20250718,83000,76400,83000,76100,238042,19315323700,00,0.00,N,2,7100, +20250717,75900,72600,76300,72200,84121,6316315650,00,0.00,N,2,3500, +20250716,72400,73400,73500,72300,26033,1892439150,00,0.00,N,5,-1100, +20250715,73500,72800,73800,72800,27510,2015995950,00,0.00,N,2,700, 20250714,72800,73900,74300,72200,41865,3046875650,00,0.00,N,5,-1100, 20250711,73900,72700,74400,72600,32049,2364394350,00,0.00,N,2,1000, 20250710,72900,73200,73600,72100,38398,2787186950,00,0.00,N,5,-200, diff --git a/009460/day/candle-day-250.csv b/009460/day/candle-day-250.csv index 86feda99ae75..2b18dec3d963 100644 --- a/009460/day/candle-day-250.csv +++ b/009460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,680,694,694,679,105474,71946722,00,0.00,N,5,-14, +20250805,694,679,694,675,67851,46314908,00,0.00,N,2,15, +20250804,679,674,688,671,111974,76246748,00,0.00,N,2,5, +20250801,674,700,702,671,348483,237773982,00,0.00,N,5,-28, +20250731,702,700,705,700,32366,22685848,00,0.00,N,5,-3, +20250730,705,706,710,700,86392,60703157,00,0.00,N,5,-1, +20250729,706,706,710,702,28045,19747585,00,0.00,N,3,0, +20250728,706,712,712,701,99626,70179279,00,0.00,N,5,-3, +20250725,709,708,711,703,37144,26229242,00,0.00,N,2,1, +20250724,708,714,715,704,67155,47459974,00,0.00,N,5,-1, +20250723,709,719,719,706,88458,62715443,00,0.00,N,5,-2, +20250722,711,720,720,711,47504,33931213,00,0.00,N,5,-4, +20250721,715,711,720,711,49652,35423934,00,0.00,N,5,-2, +20250718,717,719,726,714,111064,79551336,00,0.00,N,5,-8, +20250717,725,737,737,717,76722,55471425,00,0.00,N,2,9, +20250716,716,716,724,714,32974,23641743,00,0.00,N,3,0, +20250715,716,713,735,712,98938,70955641,00,0.00,N,2,1, 20250714,715,721,725,715,100695,72447931,00,0.00,N,5,-7, 20250711,722,731,731,720,95709,69285859,00,0.00,N,5,-2, 20250710,724,720,730,714,51293,37040769,00,0.00,N,2,4, diff --git a/009470/day/candle-day-250.csv b/009470/day/candle-day-250.csv index c4554077cdc1..d399847dd268 100644 --- a/009470/day/candle-day-250.csv +++ b/009470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27050,26900,27500,26500,13927,374960050,00,0.00,N,2,150, +20250805,26900,26400,27150,26300,35326,945102700,00,0.00,N,2,800, +20250804,26100,25900,26550,25700,24972,652001450,00,0.00,N,2,50, +20250801,26050,26850,27000,26000,52648,1381507450,00,0.00,N,5,-1250, +20250731,27300,27700,27750,27050,22632,619875250,00,0.00,N,3,0, +20250730,27300,26650,27550,26650,42634,1163732525,00,0.00,N,2,550, +20250729,26750,26950,27100,26450,32816,880839075,00,0.00,N,5,-400, +20250728,27150,26600,27250,26500,20424,548999075,00,0.00,N,2,600, +20250725,26550,26700,26900,26450,17289,459885975,00,0.00,N,5,-200, +20250724,26750,27050,27500,26650,32393,872154175,00,0.00,N,5,-350, +20250723,27100,27400,27400,26450,32437,872641850,00,0.00,N,5,-100, +20250722,27200,27750,28200,27100,43206,1189620875,00,0.00,N,5,-550, +20250721,27750,27800,27850,27500,17386,480914200,00,0.00,N,2,50, +20250718,27700,28050,28100,27500,47565,1316004175,00,0.00,N,5,-200, +20250717,27900,28200,28200,27300,41715,1151284025,00,0.00,N,5,-150, +20250716,28050,28650,28650,27850,64284,1802430750,00,0.00,N,5,-450, +20250715,28500,28250,28500,28150,30887,875111750,00,0.00,N,2,300, 20250714,28200,28850,28850,28100,42217,1194260375,00,0.00,N,5,-700, 20250711,28900,28900,29200,28600,47760,1378970075,00,0.00,N,2,50, 20250710,28850,28950,29300,28700,31867,925368675,00,0.00,N,2,150, diff --git a/009520/day/candle-day-250.csv b/009520/day/candle-day-250.csv index 747854a96ed0..176b435d4a39 100644 --- a/009520/day/candle-day-250.csv +++ b/009520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14540,14820,15010,13800,387768,5705832925,00,0.00,N,5,-20, +20250805,14560,14820,15100,14490,722990,10677300385,00,0.00,N,2,700, +20250804,13860,13910,14050,13760,233073,3238754910,00,0.00,N,5,-10, +20250801,13870,14400,14460,13860,376144,5282131430,00,0.00,N,5,-900, +20250731,14770,15410,15600,14630,591409,8929675390,00,0.00,N,5,-300, +20250730,15070,15730,16100,15050,2007349,31262570655,00,0.00,N,2,800, +20250729,14270,14290,14460,14050,432984,6169836340,00,0.00,N,5,-530, +20250728,14800,15140,15400,14720,545175,8196354210,00,0.00,N,5,-220, +20250725,15020,15630,16580,14900,3649569,57939477165,00,0.00,N,2,450, +20250724,14570,14650,15250,14260,1134056,16737126125,00,0.00,N,5,-180, +20250723,14750,15090,16190,14620,4553736,70009380520,00,0.00,N,2,730, +20250722,14020,14840,15770,13900,5584405,84118738360,00,0.00,N,2,930, +20250721,13090,12830,13420,12810,618367,8139661905,00,0.00,N,5,-70, +20250718,13160,11820,14360,11800,6375109,87265727220,00,0.00,N,2,1520, +20250717,11640,11700,11760,11370,69581,803025890,00,0.00,N,2,60, +20250716,11580,11880,11880,11570,66323,772011315,00,0.00,N,5,-230, +20250715,11810,11820,11950,11760,70916,837349810,00,0.00,N,5,-90, 20250714,11900,11960,11960,11740,67465,796962545,00,0.00,N,2,100, 20250711,11800,11630,11970,11630,158497,1873141775,00,0.00,N,2,200, 20250710,11600,11710,11800,11520,91503,1061561525,00,0.00,N,5,-40, diff --git a/009540/day/candle-day-250.csv b/009540/day/candle-day-250.csv index 9c8be473dbef..45dba0f5812a 100644 --- a/009540/day/candle-day-250.csv +++ b/009540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,350000,353500,359000,347500,182933,64226961750,00,0.00,N,5,-6500, +20250805,356500,340500,358500,340500,370231,130188550250,00,0.00,N,2,19000, +20250804,337500,339000,341000,329000,279317,93770932500,00,0.00,N,5,-5500, +20250801,343000,361500,362000,335000,403291,138999763750,00,0.00,N,5,-16000, +20250731,359000,362500,370000,352500,568208,205230461000,00,0.00,N,2,4500, +20250730,354500,352500,359500,349000,234878,83433321500,00,0.00,N,2,8500, +20250729,346000,353000,354500,338000,326541,113357631000,00,0.00,N,5,-7500, +20250728,353500,368500,370000,353000,536688,193355512000,00,0.00,N,5,-500, +20250725,354000,338000,354000,335500,361499,126285655500,00,0.00,N,2,16500, +20250724,337500,337000,342000,335500,235518,79630538250,00,0.00,N,2,3000, +20250723,334500,341000,341500,327000,196917,65325554000,00,0.00,N,5,-3000, +20250722,337500,341500,345000,331000,198054,67092979500,00,0.00,N,5,-3500, +20250721,341000,334500,341500,330500,202689,68503183000,00,0.00,N,2,9500, +20250718,331500,332500,335250,326000,139184,46032313250,00,0.00,N,5,-500, +20250717,332000,330500,333000,323500,160418,52892472750,00,0.00,N,2,1500, +20250716,330500,327500,337500,323250,190477,63134708250,00,0.00,N,2,2500, +20250715,328000,322500,329500,322000,154833,50580404000,00,0.00,N,2,3000, 20250714,325000,317000,327000,317000,158487,51234179250,00,0.00,N,2,4000, 20250711,321000,326500,330500,317000,276642,88949382750,00,0.00,N,5,-8000, 20250710,329000,328000,335000,326500,250539,82719948500,00,0.00,N,2,1500, diff --git a/009580/day/candle-day-250.csv b/009580/day/candle-day-250.csv index 306514772049..1b2349659d8e 100644 --- a/009580/day/candle-day-250.csv +++ b/009580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2765,2715,2780,2715,30257,83643365,00,0.00,N,2,25, +20250805,2740,2725,2775,2725,28012,76796510,00,0.00,N,2,5, +20250804,2735,2690,2770,2685,62533,170871315,00,0.00,N,2,40, +20250801,2695,2765,2765,2685,102179,276067540,00,0.00,N,5,-65, +20250731,2760,2770,2770,2750,22966,63327025,00,0.00,N,5,-5, +20250730,2765,2755,2780,2745,31171,86106015,00,0.00,N,2,5, +20250729,2760,2720,2885,2690,50134,137052933,00,0.00,N,2,40, +20250728,2720,2790,2790,2710,83803,228574495,00,0.00,N,5,-40, +20250725,2760,2800,2845,2760,100196,278438065,00,0.00,N,5,-40, +20250724,2800,2815,2835,2770,69651,193910425,00,0.00,N,5,-15, +20250723,2815,2785,2835,2780,49537,138803985,00,0.00,N,2,5, +20250722,2810,2855,2900,2800,155180,438979674,00,0.00,N,5,-45, +20250721,2855,2880,2900,2850,50556,144461295,00,0.00,N,5,-5, +20250718,2860,2890,2920,2850,60404,173283833,00,0.00,N,5,-45, +20250717,2905,2900,2905,2845,68759,197493550,00,0.00,N,2,5, +20250716,2900,2945,2945,2890,60510,175801755,00,0.00,N,5,-45, +20250715,2945,2955,2955,2910,72650,212919010,00,0.00,N,5,-5, 20250714,2950,2905,3000,2895,225729,668380461,00,0.00,N,2,30, 20250711,2920,2875,2935,2875,81900,239036261,00,0.00,N,2,35, 20250710,2885,2860,2905,2850,69904,201490535,00,0.00,N,2,25, diff --git a/009620/day/candle-day-250.csv b/009620/day/candle-day-250.csv index 705f1013f429..494d8c09f508 100644 --- a/009620/day/candle-day-250.csv +++ b/009620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1392,1384,1395,1377,59277,82205451,00,0.00,N,2,8, +20250805,1384,1386,1405,1361,97741,135324821,00,0.00,N,3,0, +20250804,1384,1381,1408,1371,47736,66268840,00,0.00,N,3,0, +20250801,1384,1415,1420,1370,116606,161496487,00,0.00,N,5,-16, +20250731,1400,1411,1430,1400,72872,102675436,00,0.00,N,5,-4, +20250730,1404,1398,1413,1396,71353,100047750,00,0.00,N,2,1, +20250729,1403,1414,1417,1393,82112,115364990,00,0.00,N,5,-11, +20250728,1414,1403,1434,1403,71415,100789649,00,0.00,N,2,12, +20250725,1402,1436,1436,1402,72551,102454016,00,0.00,N,5,-21, +20250724,1423,1443,1452,1417,76391,109212384,00,0.00,N,5,-22, +20250723,1445,1451,1470,1430,74167,107187965,00,0.00,N,5,-2, +20250722,1447,1479,1491,1445,125776,184168465,00,0.00,N,5,-31, +20250721,1478,1479,1504,1469,82706,122756520,00,0.00,N,5,-1, +20250718,1479,1438,1490,1430,129672,189239827,00,0.00,N,2,41, +20250717,1438,1448,1456,1427,83582,119960581,00,0.00,N,5,-10, +20250716,1448,1486,1486,1442,99665,144602952,00,0.00,N,5,-40, +20250715,1488,1493,1493,1435,144970,210258050,00,0.00,N,5,-7, 20250714,1495,1462,1503,1437,220654,324640982,00,0.00,N,2,26, 20250711,1469,1422,1580,1422,833114,1255451192,00,0.00,N,2,47, 20250710,1422,1443,1450,1416,116717,166589526,00,0.00,N,5,-21, diff --git a/009680/day/candle-day-250.csv b/009680/day/candle-day-250.csv index 68e54892455e..b7138f685234 100644 --- a/009680/day/candle-day-250.csv +++ b/009680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10610,10500,10620,10400,22592,238596050,00,0.00,N,2,150, +20250805,10460,10310,10640,10210,32326,338940250,00,0.00,N,2,160, +20250804,10300,10210,10370,10050,32829,336119100,00,0.00,N,2,100, +20250801,10200,10480,10480,10110,65916,673100305,00,0.00,N,5,-280, +20250731,10480,10600,10600,10320,39984,415878440,00,0.00,N,5,-40, +20250730,10520,10450,10520,10360,24486,255577930,00,0.00,N,2,90, +20250729,10430,10420,10450,10260,29271,303481015,00,0.00,N,2,10, +20250728,10420,10580,10650,10220,75560,780539600,00,0.00,N,5,-150, +20250725,10570,10640,10640,10470,35309,372555905,00,0.00,N,5,-30, +20250724,10600,10940,10980,10500,118162,1256863675,00,0.00,N,5,-340, +20250723,10940,10800,11080,10710,86186,938600030,00,0.00,N,2,170, +20250722,10770,10860,11000,10670,65920,711352295,00,0.00,N,5,-10, +20250721,10780,10840,10890,10750,46540,502463215,00,0.00,N,5,-70, +20250718,10850,11070,11120,10790,57972,631338900,00,0.00,N,5,-250, +20250717,11100,11230,11230,10900,82564,908145230,00,0.00,N,5,-60, +20250716,11160,11250,11290,11100,62350,696981845,00,0.00,N,5,-90, +20250715,11250,11620,11620,11190,113427,1278968265,00,0.00,N,5,-370, 20250714,11620,11340,11740,11290,183924,2118336595,00,0.00,N,2,280, 20250711,11340,11270,11470,11110,166743,1878007035,00,0.00,N,2,150, 20250710,11190,11240,11300,11120,129767,1452533400,00,0.00,N,5,-70, diff --git a/009730/day/candle-day-250.csv b/009730/day/candle-day-250.csv index 058fb56bf5f6..8d166377b3a5 100644 --- a/009730/day/candle-day-250.csv +++ b/009730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,947,943,964,943,1138374,1081711631,00,0.00,N,5,-12, +20250805,959,943,967,940,1354833,1293764816,00,0.00,N,2,11, +20250804,948,929,980,926,1918040,1839055209,00,0.00,N,2,6, +20250801,942,994,1015,934,2689679,2593825786,00,0.00,N,5,-54, +20250731,996,1061,1067,976,7458344,7586460406,00,0.00,N,5,-146, +20250730,1142,1189,1212,1109,6156504,7124263428,00,0.00,N,5,-53, +20250729,1195,1242,1313,1186,8670616,10719969121,00,0.00,N,5,-56, +20250728,1251,1101,1357,1096,65152312,82495117324,00,0.00,N,2,156, +20250725,1095,1133,1137,1061,6225677,6810421553,00,0.00,N,5,-35, +20250724,1130,1162,1292,1100,41778051,49741059757,00,0.00,N,2,28, +20250723,1102,865,1102,845,37604069,38932077120,00,0.00,N,1,254, +20250722,848,846,868,845,307419,261780666,00,0.00,N,5,-6, +20250721,854,860,860,842,266231,226429054,00,0.00,N,2,8, +20250718,846,855,866,845,466176,396402394,00,0.00,N,5,-8, +20250717,854,872,885,850,741668,640488585,00,0.00,N,5,-18, +20250716,872,856,928,856,1614175,1437773025,00,0.00,N,2,6, +20250715,866,899,907,859,914122,800741020,00,0.00,N,5,-41, 20250714,907,910,921,900,554243,501988059,00,0.00,N,5,-8, 20250711,915,922,945,904,836008,765775807,00,0.00,N,5,-5, 20250710,920,964,994,912,1492567,1405714511,00,0.00,N,5,-43, diff --git a/009770/day/candle-day-250.csv b/009770/day/candle-day-250.csv index d78b218ec2f8..463489714af6 100644 --- a/009770/day/candle-day-250.csv +++ b/009770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29000,29250,29350,29000,1533,44652900,00,0.00,N,5,-200, +20250805,29200,29450,29650,29000,2981,87292500,00,0.00,N,5,-50, +20250804,29250,28950,29450,28900,4081,119044500,00,0.00,N,5,-200, +20250801,29450,30000,30000,28800,9184,268600400,00,0.00,N,5,-550, +20250731,30000,29900,30000,29450,1730,51162100,00,0.00,N,2,100, +20250730,29900,29750,29900,29200,1095,32159000,00,0.00,N,2,500, +20250729,29400,29650,29900,29100,1422,41812600,00,0.00,N,3,0, +20250728,29400,29850,29850,29150,1324,38901750,00,0.00,N,5,-100, +20250725,29500,30100,30100,29450,1841,54541800,00,0.00,N,5,-350, +20250724,29850,30250,30400,29650,4400,132298100,00,0.00,N,5,-150, +20250723,30000,30150,30400,29900,798,23985450,00,0.00,N,5,-150, +20250722,30150,30250,30350,29900,887,26729750,00,0.00,N,5,-100, +20250721,30250,30200,30600,30050,1587,47959400,00,0.00,N,3,0, +20250718,30250,30400,30450,30000,1014,30658050,00,0.00,N,5,-200, +20250717,30450,30500,30600,30000,4039,121980750,00,0.00,N,5,-50, +20250716,30500,30800,31050,30400,9257,283654800,00,0.00,N,5,-300, +20250715,30800,30500,31100,30500,935,28778450,00,0.00,N,5,-50, 20250714,30850,30950,31900,30700,3150,97537750,00,0.00,N,5,-50, 20250711,30900,30600,31100,30450,1836,56282400,00,0.00,N,2,300, 20250710,30600,30300,31500,30300,2710,83751275,00,0.00,N,3,0, diff --git a/009780/day/candle-day-250.csv b/009780/day/candle-day-250.csv index 8ec873606e86..350dc0164444 100644 --- a/009780/day/candle-day-250.csv +++ b/009780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8070,8000,8100,7940,26513,212301590,00,0.00,N,2,90, +20250805,7980,7900,8070,7860,17563,139163730,00,0.00,N,2,140, +20250804,7840,7800,8010,7750,47665,374836770,00,0.00,N,2,40, +20250801,7800,8140,8180,7770,38753,304737020,00,0.00,N,5,-400, +20250731,8200,7940,8200,7850,42776,344490270,00,0.00,N,2,280, +20250730,7920,7960,8030,7910,57469,457050785,00,0.00,N,5,-30, +20250729,7950,7890,8010,7750,56894,448211540,00,0.00,N,2,120, +20250728,7830,8090,8140,7770,80220,633084510,00,0.00,N,5,-270, +20250725,8100,8130,8220,8080,22080,179438510,00,0.00,N,5,-30, +20250724,8130,8310,8360,8080,58355,476991955,00,0.00,N,5,-180, +20250723,8310,8500,8510,8110,178734,1472134850,00,0.00,N,5,-60, +20250722,8370,8650,8720,8310,182537,1544875300,00,0.00,N,5,-280, +20250721,8650,8800,8840,8590,43592,377107805,00,0.00,N,5,-50, +20250718,8700,8830,8830,8600,57835,503224150,00,0.00,N,5,-170, +20250717,8870,8950,8990,8830,40721,361842950,00,0.00,N,5,-50, +20250716,8920,9040,9090,8840,55429,495137965,00,0.00,N,5,-120, +20250715,9040,9450,9590,8920,169754,1555789370,00,0.00,N,5,-390, 20250714,9430,9500,9620,9210,177052,1656473545,00,0.00,N,5,-790, 20250711,10220,10540,10780,10160,113579,1180589130,00,0.00,N,5,-200, 20250710,10420,9990,10650,9910,171627,1768405040,00,0.00,N,2,370, diff --git a/009810/day/candle-day-250.csv b/009810/day/candle-day-250.csv index 08badb84d026..4c3d435f01d7 100644 --- a/009810/day/candle-day-250.csv +++ b/009810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,355,338,356,333,416439,144206937,00,0.00,N,2,12, +20250805,343,347,351,319,1392597,462358246,00,0.00,N,5,-4, +20250804,347,349,356,344,241792,84098196,00,0.00,N,5,-4, +20250801,351,363,363,327,979859,335049272,00,0.00,N,5,-6, +20250731,357,357,375,352,787777,284199989,00,0.00,N,5,-6, +20250730,363,339,411,339,8026403,3093929342,00,0.00,N,2,24, +20250729,339,347,350,319,756587,256586894,00,0.00,N,5,-8, +20250728,347,360,360,347,273338,96398695,00,0.00,N,5,-13, +20250725,360,359,363,355,227397,81876374,00,0.00,N,2,1, +20250724,359,361,367,358,202108,73061019,00,0.00,N,5,-4, +20250723,363,367,368,357,231117,83758165,00,0.00,N,5,-7, +20250722,370,380,386,361,449848,165583477,00,0.00,N,5,-10, +20250721,380,393,393,377,200246,76431569,00,0.00,N,5,-1, +20250718,381,380,409,373,686125,264529548,00,0.00,N,2,1, +20250717,380,393,393,372,882306,334862378,00,0.00,N,5,-15, +20250716,395,390,405,380,772597,302469387,00,0.00,N,2,9, +20250715,386,381,419,371,3814814,1531094381,00,0.00,N,2,1, 20250714,385,354,394,351,2348552,887720673,00,0.00,N,2,31, 20250711,354,360,363,349,377714,134663554,00,0.00,N,5,-3, 20250710,357,345,359,345,471694,166798224,00,0.00,N,2,9, diff --git a/009830/day/candle-day-250.csv b/009830/day/candle-day-250.csv index 4afdcc073c22..a86c3a53ced0 100644 --- a/009830/day/candle-day-250.csv +++ b/009830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30600,29800,30650,29800,1434901,43449164125,00,0.00,N,2,450, +20250805,30150,30300,30750,29950,1448432,43814911575,00,0.00,N,2,100, +20250804,30050,29500,30250,29450,1848500,55301194700,00,0.00,N,2,150, +20250801,29900,30800,31150,29750,2794625,84858486475,00,0.00,N,5,-800, +20250731,30700,32650,32800,30350,5953270,184904629800,00,0.00,N,5,-1650, +20250730,32350,37700,37700,31950,14521991,495151825350,00,0.00,N,5,-5750, +20250729,38100,38100,38150,36650,3029806,113576283400,00,0.00,N,3,0, +20250728,38100,38650,38650,37650,1836195,69932254600,00,0.00,N,5,-900, +20250725,39000,37600,39250,37050,3428717,132184396950,00,0.00,N,2,1100, +20250724,37900,37300,38100,37000,2119348,79650927475,00,0.00,N,2,100, +20250723,37800,38800,38850,36650,3271744,123351087850,00,0.00,N,2,350, +20250722,37450,38050,38750,37050,3118811,117893756175,00,0.00,N,5,-450, +20250721,37900,35850,39900,35800,13259806,512176525150,00,0.00,N,2,2600, +20250718,35300,35600,36650,35300,2404216,86438884375,00,0.00,N,2,100, +20250717,35200,35600,35650,34800,941406,33105157850,00,0.00,N,5,-300, +20250716,35500,36600,36750,35500,1689779,60629014225,00,0.00,N,5,-700, +20250715,36200,35000,36350,34450,2540612,90978111350,00,0.00,N,2,1400, 20250714,34800,36200,36200,34550,1981353,69592880375,00,0.00,N,5,-600, 20250711,35400,35850,37850,35000,8904015,323686594375,00,0.00,N,2,700, 20250710,34700,33700,34700,33350,2601713,89030368425,00,0.00,N,2,1350, diff --git a/009900/day/candle-day-250.csv b/009900/day/candle-day-250.csv index 9ee6aff97e9e..0f5d3b5651de 100644 --- a/009900/day/candle-day-250.csv +++ b/009900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8390,8170,8430,8170,78189,652425270,00,0.00,N,2,190, +20250805,8200,8290,8310,8160,83083,683680660,00,0.00,N,2,40, +20250804,8160,8130,8230,8120,72143,588916365,00,0.00,N,2,30, +20250801,8130,8400,8440,8120,218214,1794326580,00,0.00,N,5,-330, +20250731,8460,8800,8810,8420,179298,1528436080,00,0.00,N,5,-230, +20250730,8690,8470,8740,8470,196037,1694023285,00,0.00,N,2,260, +20250729,8430,8500,8500,8330,85373,716966420,00,0.00,N,5,-70, +20250728,8500,8420,8520,8350,92594,779742390,00,0.00,N,2,90, +20250725,8410,8470,8480,8370,116391,977711835,00,0.00,N,5,-80, +20250724,8490,8680,8760,8460,156862,1342165155,00,0.00,N,5,-150, +20250723,8640,8560,9150,8550,466635,4107737525,00,0.00,N,2,180, +20250722,8460,8740,8740,8430,133688,1140881545,00,0.00,N,5,-230, +20250721,8690,8620,8760,8620,181473,1577694280,00,0.00,N,2,100, +20250718,8590,8390,8680,8390,233890,1997986380,00,0.00,N,2,210, +20250717,8380,8330,8380,8190,81703,676839780,00,0.00,N,2,60, +20250716,8320,8450,8450,8310,84481,704589240,00,0.00,N,5,-120, +20250715,8440,8520,8520,8310,86866,727345075,00,0.00,N,3,0, 20250714,8440,8350,8470,8310,130641,1099416580,00,0.00,N,2,120, 20250711,8320,8390,8390,8300,70455,588033305,00,0.00,N,2,40, 20250710,8280,8310,8370,8220,93690,775449605,00,0.00,N,2,70, diff --git a/009970/day/candle-day-250.csv b/009970/day/candle-day-250.csv index 8d719051a452..0674733b328a 100644 --- a/009970/day/candle-day-250.csv +++ b/009970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,135200,131400,135700,130800,8389,1125477400,00,0.00,N,2,3000, +20250805,132200,134800,136800,132000,14819,1974082500,00,0.00,N,5,-3600, +20250804,135800,130700,137600,130300,17323,2322255900,00,0.00,N,2,3800, +20250801,132000,136600,140900,132000,21454,2924088950,00,0.00,N,5,-9100, +20250731,141100,141600,144900,140100,21255,3001915200,00,0.00,N,5,-2800, +20250730,143900,137200,143900,136800,17059,2402131550,00,0.00,N,2,3900, +20250729,140000,132500,140500,132100,17251,2377961400,00,0.00,N,2,4800, +20250728,135200,133700,136000,130200,28399,3781697700,00,0.00,N,2,1300, +20250725,133900,131100,135500,131100,12692,1699478050,00,0.00,N,5,-400, +20250724,134300,131500,138400,131500,16161,2183038750,00,0.00,N,2,100, +20250723,134200,138000,138000,131700,18084,2415381800,00,0.00,N,5,-1000, +20250722,135200,135200,136500,131800,10091,1354183150,00,0.00,N,5,-200, +20250721,135400,134600,137000,133000,12668,1709331950,00,0.00,N,5,-500, +20250718,135900,136400,137300,134100,9311,1260978700,00,0.00,N,5,-1800, +20250717,137700,137200,137700,131100,12760,1727323750,00,0.00,N,2,500, +20250716,137200,140000,140800,136400,12010,1652071850,00,0.00,N,5,-1900, +20250715,139100,141600,142600,138200,13337,1855304200,00,0.00,N,5,-3900, 20250714,143000,138000,144000,136600,27086,3855579650,00,0.00,N,2,5000, 20250711,138000,137700,139700,136600,12458,1718530800,00,0.00,N,5,-1700, 20250710,139700,137400,140500,136300,21685,3013685550,00,0.00,N,2,600, diff --git a/010040/day/candle-day-250.csv b/010040/day/candle-day-250.csv index 9a68041cf8de..c8ea7b8d15a2 100644 --- a/010040/day/candle-day-250.csv +++ b/010040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2320,2300,2360,2295,6414,14826740,00,0.00,N,2,20, +20250805,2300,2380,2380,2280,37990,87625575,00,0.00,N,5,-20, +20250804,2320,2345,2370,2310,14532,33854690,00,0.00,N,5,-25, +20250801,2345,2410,2440,2320,18852,44517845,00,0.00,N,5,-80, +20250731,2425,2350,2485,2300,23816,56757208,00,0.00,N,2,100, +20250730,2325,2330,2350,2300,28387,66029615,00,0.00,N,5,-25, +20250729,2350,2340,2360,2290,18880,43809345,00,0.00,N,2,15, +20250728,2335,2385,2400,2330,6887,16126065,00,0.00,N,5,-20, +20250725,2355,2350,2375,2340,7563,17815485,00,0.00,N,3,0, +20250724,2355,2385,2450,2355,14604,34761790,00,0.00,N,5,-55, +20250723,2410,2420,2435,2380,11891,28521420,00,0.00,N,5,-10, +20250722,2420,2410,2440,2395,20137,48578457,00,0.00,N,2,10, +20250721,2410,2390,2425,2390,10480,25253310,00,0.00,N,5,-20, +20250718,2430,2435,2480,2405,21261,51504625,00,0.00,N,5,-5, +20250717,2435,2440,2465,2410,18663,45650980,00,0.00,N,3,0, +20250716,2435,2425,2435,2400,13467,32536810,00,0.00,N,2,10, +20250715,2425,2400,2435,2390,11124,26773680,00,0.00,N,2,10, 20250714,2415,2425,2435,2400,16603,40132115,00,0.00,N,5,-10, 20250711,2425,2440,2445,2410,15923,38710985,00,0.00,N,5,-15, 20250710,2440,2400,2450,2400,37687,91758380,00,0.00,N,2,25, diff --git a/010060/day/candle-day-250.csv b/010060/day/candle-day-250.csv index bcd77db05a0e..f59cbaed4dc3 100644 --- a/010060/day/candle-day-250.csv +++ b/010060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,96300,95500,98900,94300,123963,11941722100,00,0.00,N,5,-1000, +20250805,97300,97100,98600,96100,82056,7992073650,00,0.00,N,2,500, +20250804,96800,92700,97900,91200,178016,17018969800,00,0.00,N,2,3200, +20250801,93600,93800,95900,90400,167345,15666757550,00,0.00,N,5,-200, +20250731,93800,96300,97900,93600,209390,19789817700,00,0.00,N,5,-3400, +20250730,97200,98800,99100,93000,217940,21011174100,00,0.00,N,5,-1800, +20250729,99000,97300,100000,94800,144955,14194068550,00,0.00,N,2,300, +20250728,98700,95900,101800,94600,301271,29821897050,00,0.00,N,2,1500, +20250725,97200,92700,98800,92600,619219,59710933900,00,0.00,N,2,8000, +20250724,89200,93900,93900,87200,600550,53429290600,00,0.00,N,5,-6900, +20250723,96100,95700,99600,94000,570005,55310850800,00,0.00,N,2,5700, +20250722,90400,90000,92500,89300,119886,10856140900,00,0.00,N,5,-600, +20250721,91000,89500,93100,88900,202209,18549937550,00,0.00,N,2,1500, +20250718,89500,91500,93800,88500,199479,18115112850,00,0.00,N,2,2600, +20250717,86900,87700,88200,85800,95449,8256328150,00,0.00,N,5,-700, +20250716,87600,90800,91400,87400,105917,9414708150,00,0.00,N,5,-2100, +20250715,89700,90200,91300,89000,135445,12218867450,00,0.00,N,5,-100, 20250714,89800,93000,93400,89700,190524,17300110600,00,0.00,N,5,-4200, 20250711,94000,86900,96000,86800,743879,69180037050,00,0.00,N,2,10000, 20250710,84000,83200,85900,82600,137985,11565448300,00,0.00,N,2,2900, diff --git a/010100/day/candle-day-250.csv b/010100/day/candle-day-250.csv index a1fdc283e8ce..acc844e737ff 100644 --- a/010100/day/candle-day-250.csv +++ b/010100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4165,4050,4170,4040,96017,397452020,00,0.00,N,2,80, +20250805,4085,4070,4115,4025,83784,340990127,00,0.00,N,2,55, +20250804,4030,3955,4065,3935,127381,510364210,00,0.00,N,2,45, +20250801,3985,4165,4175,3980,398252,1609196253,00,0.00,N,5,-205, +20250731,4190,4465,4500,4165,457363,1954835785,00,0.00,N,5,-175, +20250730,4365,4340,4440,4270,236433,1032272517,00,0.00,N,2,40, +20250729,4325,4420,4420,4295,149023,646625129,00,0.00,N,5,-85, +20250728,4410,4460,4485,4370,178198,783844545,00,0.00,N,5,-40, +20250725,4450,4510,4530,4400,202048,899599118,00,0.00,N,5,-65, +20250724,4515,4600,4725,4495,446819,2060131399,00,0.00,N,5,-85, +20250723,4600,4480,4650,4480,426434,1956098623,00,0.00,N,2,155, +20250722,4445,4565,4565,4390,265204,1181693364,00,0.00,N,5,-105, +20250721,4550,4525,4565,4495,162127,732078724,00,0.00,N,2,25, +20250718,4525,4645,4720,4485,308296,1399105830,00,0.00,N,5,-120, +20250717,4645,4700,4700,4570,244346,1129609460,00,0.00,N,5,-55, +20250716,4700,4700,4715,4625,164338,765689469,00,0.00,N,5,-25, +20250715,4725,4765,4780,4650,264795,1240178899,00,0.00,N,5,-55, 20250714,4780,4705,4835,4635,368792,1761102350,00,0.00,N,2,75, 20250711,4705,4740,4780,4680,219987,1035621506,00,0.00,N,2,5, 20250710,4700,4695,4795,4670,262517,1240399344,00,0.00,N,2,5, diff --git a/010120/day/candle-day-250.csv b/010120/day/candle-day-250.csv index 9c60addab030..07ba0b96c963 100644 --- a/010120/day/candle-day-250.csv +++ b/010120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,326000,323000,326500,316500,149416,48027864250,00,0.00,N,5,-3000, +20250805,329000,309000,334000,307000,433735,139501082250,00,0.00,N,2,25500, +20250804,303500,290000,305000,289000,154138,46271676750,00,0.00,N,2,11000, +20250801,292500,305500,309000,288000,243070,72106805500,00,0.00,N,5,-18000, +20250731,310500,300500,316500,297500,295667,91378533250,00,0.00,N,2,13500, +20250730,297000,301000,305500,296000,142190,42479351000,00,0.00,N,5,-7000, +20250729,304000,290000,305000,284000,229743,68747714750,00,0.00,N,2,12000, +20250728,292000,293500,297000,289000,205840,60314005000,00,0.00,N,2,4500, +20250725,287500,286000,291000,281000,128726,36852880250,00,0.00,N,5,-1500, +20250724,289000,285000,301500,278000,413221,120801778750,00,0.00,N,2,9000, +20250723,280000,278000,285500,276500,157675,44168376000,00,0.00,N,2,4000, +20250722,276000,283500,283500,267500,187162,51650241250,00,0.00,N,5,-8500, +20250721,284500,278000,285000,274500,177832,49892074000,00,0.00,N,5,-2000, +20250718,286500,280000,291000,275000,211286,59752433250,00,0.00,N,2,9500, +20250717,277000,282000,282000,272000,89821,24777265500,00,0.00,N,5,-1500, +20250716,278500,277000,286000,272500,137328,38580021000,00,0.00,N,2,500, +20250715,278000,272000,280000,270500,259804,71607320500,00,0.00,N,2,13500, 20250714,264500,265500,268000,261500,129590,34167828000,00,0.00,N,5,-1000, 20250711,265500,280000,280000,264500,192218,51589867500,00,0.00,N,5,-12500, 20250710,278000,276000,282000,273000,187821,51935826500,00,0.00,N,2,5500, diff --git a/010130/day/candle-day-250.csv b/010130/day/candle-day-250.csv index 48b7e6e03add..3b1b71a25030 100644 --- a/010130/day/candle-day-250.csv +++ b/010130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,767000,761000,776000,760000,10379,7986527000,00,0.00,N,2,4000, +20250805,763000,766000,791000,762000,10756,8281179000,00,0.00,N,2,4000, +20250804,759000,768000,768000,745000,9837,7475130500,00,0.00,N,3,0, +20250801,759000,793000,800000,759000,30162,23255168000,00,0.00,N,5,-41000, +20250731,800000,825000,825000,796000,39770,31916663500,00,0.00,N,5,-33000, +20250730,833000,815000,865000,811000,47615,40126187000,00,0.00,N,2,33000, +20250729,800000,807000,811000,797000,15832,12718416000,00,0.00,N,5,-15000, +20250728,815000,817000,832000,811000,7890,6438929500,00,0.00,N,5,-2000, +20250725,817000,808000,825000,807000,5677,4646353000,00,0.00,N,2,1000, +20250724,816000,822000,830000,814000,11770,9650379500,00,0.00,N,5,-10000, +20250723,826000,839000,843000,818000,12124,10028892000,00,0.00,N,5,-8000, +20250722,834000,826000,838000,824000,10827,8994526000,00,0.00,N,3,0, +20250721,834000,810000,835000,810000,15884,13144456500,00,0.00,N,2,25000, +20250718,809000,820000,830000,802000,14536,11789429500,00,0.00,N,5,-16000, +20250717,825000,826000,826000,811000,15276,12517005500,00,0.00,N,2,5000, +20250716,820000,834000,843000,820000,18924,15611084000,00,0.00,N,5,-20000, +20250715,840000,845000,855000,831000,14431,12162314300,00,0.00,N,5,-13000, 20250714,853000,847000,856000,837000,11964,10137507760,00,0.00,N,5,-1000, 20250711,854000,845000,866000,843000,10727,9163433500,00,0.00,N,2,5000, 20250710,849000,850000,858000,845000,20352,17298297500,00,0.00,N,5,-4000, diff --git a/010140/day/candle-day-250.csv b/010140/day/candle-day-250.csv index 66749f40e2ad..e80c32d10bcb 100644 --- a/010140/day/candle-day-250.csv +++ b/010140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19600,19590,19870,19450,4162383,81562625870,00,0.00,N,5,-150, +20250805,19750,19000,20200,19000,15310217,302556607215,00,0.00,N,2,960, +20250804,18790,18660,18930,18300,4664421,87163361950,00,0.00,N,2,210, +20250801,18580,19060,19240,18000,8275504,153469018095,00,0.00,N,5,-460, +20250731,19040,19510,19670,18780,13757481,263912284195,00,0.00,N,2,90, +20250730,18950,18870,19230,18780,6119296,116289913380,00,0.00,N,2,210, +20250729,18740,18850,18920,18280,6860532,128527300360,00,0.00,N,2,110, +20250728,18630,19300,19400,18590,10226567,192173493880,00,0.00,N,5,-240, +20250725,18870,19270,19270,18580,9927667,187166066075,00,0.00,N,5,-580, +20250724,19450,19380,19730,19240,6994488,136191434875,00,0.00,N,2,310, +20250723,19140,19540,19540,18980,8099585,154829518850,00,0.00,N,5,-430, +20250722,19570,19390,19780,19110,7718383,150286151165,00,0.00,N,2,170, +20250721,19400,19000,19550,18880,7802994,150637241690,00,0.00,N,2,610, +20250718,18790,18820,18860,18520,4459262,83319079325,00,0.00,N,5,-120, +20250717,18910,17960,19000,17700,14421793,267156390175,00,0.00,N,2,1010, +20250716,17900,18010,18170,17860,5388398,96876648000,00,0.00,N,5,-140, +20250715,18040,17400,18090,17310,7887623,141067571650,00,0.00,N,2,600, 20250714,17440,17250,17520,17090,3453112,59877460305,00,0.00,N,5,-100, 20250711,17540,17880,17930,17460,4543162,79966227545,00,0.00,N,5,-340, 20250710,17880,17610,17910,17360,6074481,108186430615,00,0.00,N,2,110, diff --git a/010170/day/candle-day-250.csv b/010170/day/candle-day-250.csv index 9945544a3344..8e4669fc5311 100644 --- a/010170/day/candle-day-250.csv +++ b/010170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1145,1144,1172,1069,2929115,3309549340,00,0.00,N,3,0, +20250805,1145,1048,1209,1048,6873665,7908472972,00,0.00,N,2,97, +20250804,1048,981,1077,972,3569126,3754685461,00,0.00,N,2,58, +20250801,990,994,1031,970,1612372,1611030004,00,0.00,N,5,-10, +20250731,1000,938,1017,938,3084035,3031270886,00,0.00,N,2,67, +20250730,933,895,992,895,1634512,1545548287,00,0.00,N,2,48, +20250729,885,942,948,884,1135210,1025122755,00,0.00,N,5,-57, +20250728,942,936,970,922,963622,904906365,00,0.00,N,2,6, +20250725,936,970,976,930,1126967,1061252681,00,0.00,N,5,-34, +20250724,970,1002,1033,959,1612058,1593655449,00,0.00,N,5,-31, +20250723,1001,1019,1030,999,652462,658487055,00,0.00,N,5,-17, +20250722,1018,1085,1085,1009,1129488,1162757761,00,0.00,N,5,-41, +20250721,1059,1007,1079,995,1644740,1710554948,00,0.00,N,2,49, +20250718,1010,1039,1039,979,890682,881845332,00,0.00,N,5,-10, +20250717,1020,1012,1052,998,1068203,1090618463,00,0.00,N,2,8, +20250716,1012,1034,1037,986,1468889,1469715625,00,0.00,N,5,-13, +20250715,1025,1006,1034,975,843446,852642055,00,0.00,N,2,23, 20250714,1002,1042,1066,992,1037096,1054816128,00,0.00,N,5,-31, 20250711,1033,1050,1064,1009,767048,792835409,00,0.00,N,5,-17, 20250710,1050,1040,1085,1016,1596281,1682837009,00,0.00,N,2,10, diff --git a/010240/day/candle-day-250.csv b/010240/day/candle-day-250.csv index 4a749dc2b23c..736d073bd644 100644 --- a/010240/day/candle-day-250.csv +++ b/010240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5240,5210,5280,5210,5601,29372085,00,0.00,N,3,0, +20250805,5240,5170,5340,5170,15853,82897150,00,0.00,N,2,70, +20250804,5170,5190,5280,5020,34991,180525160,00,0.00,N,2,40, +20250801,5130,5330,5330,5120,21107,109136220,00,0.00,N,5,-140, +20250731,5270,5250,5310,5240,13189,69599240,00,0.00,N,2,20, +20250730,5250,5280,5280,5210,12336,64746855,00,0.00,N,2,20, +20250729,5230,5330,5330,5190,9097,47599155,00,0.00,N,5,-10, +20250728,5240,5310,5310,5220,15183,79616550,00,0.00,N,5,-20, +20250725,5260,5240,5360,5240,32226,170710950,00,0.00,N,3,0, +20250724,5260,5300,5360,5260,53915,286715100,00,0.00,N,5,-30, +20250723,5290,5270,5330,5220,31366,164978020,00,0.00,N,5,-10, +20250722,5300,5350,5350,5250,25083,132373255,00,0.00,N,2,10, +20250721,5290,5350,5360,5280,28381,150855295,00,0.00,N,5,-30, +20250718,5320,5410,5410,5270,88037,467072410,00,0.00,N,5,-40, +20250717,5360,5370,5410,5350,14871,79840485,00,0.00,N,5,-10, +20250716,5370,5370,5440,5360,9346,50294030,00,0.00,N,5,-20, +20250715,5390,5410,5420,5360,11428,61600660,00,0.00,N,5,-20, 20250714,5410,5450,5450,5350,20096,108352290,00,0.00,N,3,0, 20250711,5410,5450,5460,5380,14799,80212740,00,0.00,N,2,20, 20250710,5390,5410,5450,5370,22028,119031660,00,0.00,N,5,-20, diff --git a/010280/day/candle-day-250.csv b/010280/day/candle-day-250.csv index 9228e71757ef..80961b521b1c 100644 --- a/010280/day/candle-day-250.csv +++ b/010280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,991,981,999,981,74855,73851511,00,0.00,N,3,0, +20250805,991,1000,1009,978,144372,142953341,00,0.00,N,2,1, +20250804,990,971,1014,961,160767,158325664,00,0.00,N,2,19, +20250801,971,1025,1025,950,337305,328921428,00,0.00,N,5,-35, +20250731,1006,982,1021,975,244855,245362338,00,0.00,N,2,27, +20250730,979,990,1003,975,211613,208930425,00,0.00,N,5,-11, +20250729,990,1000,1000,972,203146,200425997,00,0.00,N,5,-7, +20250728,997,1021,1029,990,306233,307618505,00,0.00,N,5,-23, +20250725,1020,995,1034,995,231672,235259749,00,0.00,N,2,25, +20250724,995,1033,1054,995,411474,417969885,00,0.00,N,5,-38, +20250723,1033,1036,1054,1020,176248,182086500,00,0.00,N,5,-3, +20250722,1036,1052,1055,1022,273655,282572913,00,0.00,N,5,-16, +20250721,1052,1039,1074,1038,539466,566245023,00,0.00,N,2,13, +20250718,1039,1029,1043,1017,230582,236516478,00,0.00,N,2,10, +20250717,1029,1045,1046,1017,322632,331683893,00,0.00,N,5,-7, +20250716,1036,1041,1059,1024,260192,269304227,00,0.00,N,5,-15, +20250715,1051,1045,1068,1031,393316,411016834,00,0.00,N,2,13, 20250714,1038,1084,1084,1032,499817,521456085,00,0.00,N,5,-33, 20250711,1071,1105,1105,1062,674085,723871972,00,0.00,N,5,-26, 20250710,1097,1100,1109,1071,769194,833393295,00,0.00,N,5,-3, diff --git a/010400/day/candle-day-250.csv b/010400/day/candle-day-250.csv index 8a08b331ea89..75ec435c2b3c 100644 --- a/010400/day/candle-day-250.csv +++ b/010400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2420,2490,2490,2395,38820,94513540,00,0.00,N,5,-25, +20250805,2445,2450,2465,2440,13616,33371695,00,0.00,N,5,-5, +20250804,2450,2470,2500,2445,33004,81583345,00,0.00,N,5,-40, +20250801,2490,2495,2495,2470,5178,12872075,00,0.00,N,5,-5, +20250731,2495,2550,2550,2495,12152,30515935,00,0.00,N,5,-85, +20250730,2580,2515,2615,2500,6289,15882975,00,0.00,N,2,65, +20250729,2515,2505,2545,2500,4139,10436030,00,0.00,N,5,-10, +20250728,2525,2525,2525,2475,11793,29560610,00,0.00,N,3,0, +20250725,2525,2575,2610,2505,7873,20074740,00,0.00,N,5,-50, +20250724,2575,2580,2595,2530,10964,28159730,00,0.00,N,5,-5, +20250723,2580,2645,2650,2580,12762,33364365,00,0.00,N,5,-65, +20250722,2645,2615,2645,2590,4730,12373150,00,0.00,N,2,30, +20250721,2615,2605,2725,2595,17027,44980716,00,0.00,N,2,15, +20250718,2600,2700,2700,2575,12995,33938010,00,0.00,N,5,-20, +20250717,2620,2670,2670,2605,17441,45694275,00,0.00,N,5,-45, +20250716,2665,2685,2685,2650,2119,5651990,00,0.00,N,5,-20, +20250715,2685,2685,2685,2645,3028,8068310,00,0.00,N,3,0, 20250714,2685,2695,2695,2665,2683,7185575,00,0.00,N,5,-10, 20250711,2695,2810,2810,2670,7880,21352048,00,0.00,N,5,-45, 20250710,2740,2725,2810,2725,8165,22447185,00,0.00,N,2,15, diff --git a/010420/day/candle-day-250.csv b/010420/day/candle-day-250.csv index c9f04c7f3482..46bd13629a85 100644 --- a/010420/day/candle-day-250.csv +++ b/010420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1875,1874,1878,1873,10013,18759980,00,0.00,N,5,-2, +20250805,1877,1877,1883,1873,9265,17372611,00,0.00,N,3,0, +20250804,1877,1876,1882,1872,6748,12646084,00,0.00,N,5,-1, +20250801,1878,1878,1879,1874,2912,5458534,00,0.00,N,3,0, +20250731,1878,1873,1892,1873,3134,5877439,00,0.00,N,2,6, +20250730,1872,1873,1876,1872,3948,7393724,00,0.00,N,5,-2, +20250729,1874,1874,1876,1873,2958,5543042,00,0.00,N,3,0, +20250728,1874,1874,1878,1872,2480,4646433,00,0.00,N,5,-3, +20250725,1877,1876,1880,1876,4180,7843276,00,0.00,N,2,2, +20250724,1875,1876,1877,1875,3261,6115141,00,0.00,N,5,-1, +20250723,1876,1876,1877,1875,6864,12875929,00,0.00,N,3,0, +20250722,1876,1878,1879,1875,1933,3626504,00,0.00,N,5,-1, +20250721,1877,1887,1891,1876,3702,6961720,00,0.00,N,5,-10, +20250718,1887,1884,1887,1875,6480,12204073,00,0.00,N,2,2, +20250717,1885,1877,1885,1875,2873,5394986,00,0.00,N,2,7, +20250716,1878,1874,1881,1874,3319,6225026,00,0.00,N,5,-1, +20250715,1879,1876,1880,1874,3193,5988886,00,0.00,N,2,4, 20250714,1875,1874,1880,1874,3133,5875075,00,0.00,N,5,-4, 20250711,1879,1875,1880,1873,6141,11517302,00,0.00,N,2,3, 20250710,1876,1885,1887,1875,3263,6136843,00,0.00,N,2,2, diff --git a/010470/day/candle-day-250.csv b/010470/day/candle-day-250.csv index b8474ba1f70c..50303e427041 100644 --- a/010470/day/candle-day-250.csv +++ b/010470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6120,6100,6140,6050,8122,49459460,00,0.00,N,2,30, +20250805,6090,6050,6110,6040,4730,28720675,00,0.00,N,2,50, +20250804,6040,6050,6050,5940,9816,58903820,00,0.00,N,2,40, +20250801,6000,6170,6170,5970,28363,170247800,00,0.00,N,5,-60, +20250731,6060,6080,6120,6050,3706,22563200,00,0.00,N,2,10, +20250730,6050,6020,6230,6020,10699,65143730,00,0.00,N,2,30, +20250729,6020,6090,6090,6000,9983,60171330,00,0.00,N,5,-10, +20250728,6030,6150,6150,6020,40000,242192130,00,0.00,N,5,-120, +20250725,6150,6130,6160,6070,45203,276072845,00,0.00,N,5,-20, +20250724,6170,6180,6220,6120,26797,164988995,00,0.00,N,5,-30, +20250723,6200,6230,6230,6160,22184,137009315,00,0.00,N,3,0, +20250722,6200,6260,6270,6170,37740,233887055,00,0.00,N,5,-50, +20250721,6250,6280,6290,6210,11013,68710375,00,0.00,N,5,-30, +20250718,6280,6300,6300,6200,27880,174087620,00,0.00,N,5,-10, +20250717,6290,6240,6570,6170,64243,402818295,00,0.00,N,2,90, +20250716,6200,6250,6250,6160,20941,129560890,00,0.00,N,5,-20, +20250715,6220,6250,6270,6170,49577,307913525,00,0.00,N,5,-50, 20250714,6270,6360,6360,6250,47914,300502675,00,0.00,N,5,-70, 20250711,6340,6340,6400,6320,9308,59025650,00,0.00,N,5,-10, 20250710,6350,6300,6360,6280,16881,106584365,00,0.00,N,2,50, diff --git a/010580/day/candle-day-250.csv b/010580/day/candle-day-250.csv index 690480217e89..06616fcece53 100644 --- a/010580/day/candle-day-250.csv +++ b/010580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1511,1534,1539,1492,120510,181865394,00,0.00,N,5,-16, +20250805,1527,1548,1550,1503,65929,100630777,00,0.00,N,5,-6, +20250804,1533,1544,1547,1496,88608,134186953,00,0.00,N,5,-11, +20250801,1544,1581,1581,1520,114552,176093659,00,0.00,N,5,-37, +20250731,1581,1598,1615,1547,55627,87238852,00,0.00,N,5,-4, +20250730,1585,1605,1607,1555,130849,206991312,00,0.00,N,5,-5, +20250729,1590,1603,1605,1546,57025,90182187,00,0.00,N,5,-13, +20250728,1603,1638,1638,1516,113439,181003026,00,0.00,N,5,-19, +20250725,1622,1625,1639,1605,62031,100638719,00,0.00,N,3,0, +20250724,1622,1638,1648,1601,169038,272823450,00,0.00,N,5,-16, +20250723,1638,1670,1675,1608,153654,250363789,00,0.00,N,5,-21, +20250722,1659,1723,1745,1648,281073,476708656,00,0.00,N,5,-42, +20250721,1701,1628,1722,1619,298880,506012509,00,0.00,N,2,73, +20250718,1628,1631,1636,1584,74821,120211345,00,0.00,N,5,-2, +20250717,1630,1664,1664,1610,108063,176295250,00,0.00,N,5,-26, +20250716,1656,1639,1656,1614,131456,214334244,00,0.00,N,2,17, +20250715,1639,1637,1650,1605,77539,126186606,00,0.00,N,2,2, 20250714,1637,1658,1672,1550,105172,170752983,00,0.00,N,5,-9, 20250711,1646,1642,1664,1611,115108,188323291,00,0.00,N,2,3, 20250710,1643,1721,1721,1638,194845,325194588,00,0.00,N,5,-58, diff --git a/010600/day/candle-day-250.csv b/010600/day/candle-day-250.csv index b35b17f6f070..88f78056b979 100644 --- a/010600/day/candle-day-250.csv +++ b/010600/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,545,545,545,545,0,0,00,0.00,Y,3,0, -20250711,545,545,545,545,0,0,00,0.00,Y,0,0, -20250710,545,545,545,545,0,0,00,0.00,Y,0,0, -20250709,545,545,545,545,0,0,00,0.00,Y,0,0, -20250708,545,545,545,545,0,0,00,0.00,Y,0,0, -20250707,545,545,545,545,0,0,00,0.00,Y,0,0, -20250704,545,545,545,545,0,0,00,0.00,Y,0,0, -20250703,545,545,545,545,0,0,00,0.00,Y,0,0, -20250702,545,545,545,545,0,0,00,0.00,Y,0,0, -20250701,545,545,545,545,0,0,00,0.00,Y,0,0, -20250630,545,545,545,545,0,0,00,0.00,Y,0,0, -20250627,545,545,545,545,0,0,00,0.00,Y,0,0, -20250626,545,545,545,545,0,0,00,0.00,Y,0,0, -20250625,545,545,545,545,0,0,00,0.00,Y,0,0, -20250624,545,545,545,545,0,0,00,0.00,Y,0,0, +20250806,545,545,545,545,0,0,00,0.00,Y,3,0, +20250805,545,545,545,545,0,0,00,0.00,Y,0,0, +20250804,545,545,545,545,0,0,00,0.00,Y,0,0, +20250801,545,545,545,545,0,0,00,0.00,Y,0,0, +20250731,545,545,545,545,0,0,00,0.00,Y,0,0, +20250730,545,545,545,545,0,0,00,0.00,Y,0,0, +20250729,545,545,545,545,0,0,00,0.00,Y,0,0, +20250728,545,545,545,545,0,0,00,0.00,Y,0,0, +20250725,545,545,545,545,0,0,00,0.00,Y,0,0, +20250724,545,545,545,545,0,0,00,0.00,Y,0,0, +20250723,545,545,545,545,0,0,00,0.00,Y,0,0, +20250722,545,545,545,545,0,0,00,0.00,Y,0,0, +20250721,545,545,545,545,0,0,00,0.00,Y,0,0, +20250718,545,545,545,545,0,0,00,0.00,Y,0,0, +20250717,545,545,545,545,0,0,00,0.00,Y,0,0, +20250716,545,545,545,545,0,0,00,0.00,Y,0,0, +20250715,545,545,545,545,0,0,00,0.00,Y,0,0, +20250714,545,545,545,545,0,0,00,0.00,Y,0,0, +20250711,545,545,545,545,0,0,00,0.00,N,0,0, +20250710,545,545,545,545,0,0,00,0.00,N,0,0, +20250709,545,545,545,545,0,0,00,0.00,N,0,0, +20250708,545,545,545,545,0,0,00,0.00,N,0,0, +20250707,545,545,545,545,0,0,00,0.00,N,0,0, +20250704,545,545,545,545,0,0,00,0.00,N,0,0, +20250703,545,545,545,545,0,0,00,0.00,N,0,0, +20250702,545,545,545,545,0,0,00,0.00,N,0,0, +20250701,545,545,545,545,0,0,00,0.00,N,0,0, +20250630,545,545,545,545,0,0,00,0.00,N,0,0, +20250627,545,545,545,545,0,0,00,0.00,N,0,0, +20250626,545,545,545,545,0,0,00,0.00,N,0,0, +20250625,545,545,545,545,0,0,00,0.00,N,0,0, +20250624,545,545,545,545,0,0,00,0.00,N,0,0, 20250623,545,545,545,545,0,0,00,0.00,N,0,0, 20250620,545,545,545,545,0,0,00,0.00,N,0,0, 20250619,545,545,545,545,0,0,00,0.00,N,0,0, diff --git a/010620/day/candle-day-250.csv b/010620/day/candle-day-250.csv index b8c657814018..5f1bc1da3d88 100644 --- a/010620/day/candle-day-250.csv +++ b/010620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,198300,196300,202000,194300,264293,52412136000,00,0.00,N,2,400, +20250805,197900,197300,201500,195600,343531,67984243100,00,0.00,N,2,2100, +20250804,195800,193500,201500,190000,310349,60743582050,00,0.00,N,2,200, +20250801,195600,210000,212000,190100,905906,177496430750,00,0.00,N,5,-16400, +20250731,212000,210000,221500,202000,1052812,224083459000,00,0.00,N,2,7000, +20250730,205000,209000,209500,202500,178358,36784732000,00,0.00,N,5,-1500, +20250729,206500,204500,209000,199900,262221,53794132050,00,0.00,N,2,4000, +20250728,202500,210000,211000,201500,298586,61187083750,00,0.00,N,5,-500, +20250725,203000,196200,206000,194400,261412,52777068500,00,0.00,N,2,7400, +20250724,195600,196700,199600,193500,217215,42774605050,00,0.00,N,2,1600, +20250723,194000,199600,201000,190700,292958,56707148050,00,0.00,N,5,-5000, +20250722,199000,201000,205000,193000,314144,62569747800,00,0.00,N,5,-2000, +20250721,201000,199700,205000,199600,169495,34255207750,00,0.00,N,2,1000, +20250718,200000,194100,203500,193700,269561,53580077850,00,0.00,N,2,4100, +20250717,195900,192500,198800,189200,429005,83667738750,00,0.00,N,2,3900, +20250716,192000,181900,197000,179300,640413,122545459400,00,0.00,N,2,10600, +20250715,181400,176200,183600,176200,279096,50391761850,00,0.00,N,2,4100, 20250714,177300,176400,180300,175000,191405,33884020550,00,0.00,N,5,-1800, 20250711,179100,184500,185600,176800,439225,78772689850,00,0.00,N,5,-6500, 20250710,185600,185300,187300,179300,266661,49447493600,00,0.00,N,2,100, diff --git a/010640/day/candle-day-250.csv b/010640/day/candle-day-250.csv index 8a5e924838de..8529043d0c61 100644 --- a/010640/day/candle-day-250.csv +++ b/010640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3990,3990,4005,3980,13676,54574899,00,0.00,N,3,0, +20250805,3990,3970,3995,3960,20754,82435692,00,0.00,N,2,20, +20250804,3970,3950,4000,3940,25089,99232122,00,0.00,N,2,25, +20250801,3945,3985,3990,3935,75268,297865994,00,0.00,N,5,-45, +20250731,3990,4005,4020,3985,18094,72396507,00,0.00,N,3,0, +20250730,3990,3990,4015,3980,10130,40471080,00,0.00,N,5,-20, +20250729,4010,3985,4010,3980,21031,83946675,00,0.00,N,2,20, +20250728,3990,3990,4015,3985,9952,39707065,00,0.00,N,2,5, +20250725,3985,3980,4015,3980,21197,84600475,00,0.00,N,2,5, +20250724,3980,4010,4030,3975,42437,169497975,00,0.00,N,5,-50, +20250723,4030,4025,4040,4010,13615,54711610,00,0.00,N,2,5, +20250722,4025,4065,4080,4015,44767,180634090,00,0.00,N,5,-40, +20250721,4065,4000,4085,4000,71030,288053257,00,0.00,N,2,65, +20250718,4000,4000,4010,3990,19270,76998627,00,0.00,N,3,0, +20250717,4000,3990,4005,3975,26439,105445030,00,0.00,N,2,10, +20250716,3990,3980,4010,3970,34033,135693414,00,0.00,N,5,-30, +20250715,4020,3990,4025,3975,48402,193338591,00,0.00,N,2,30, 20250714,3990,3990,4025,3985,48390,193867753,00,0.00,N,3,0, 20250711,3990,3990,4015,3970,42553,169923090,00,0.00,N,3,0, 20250710,3990,3980,3990,3955,19660,78023322,00,0.00,N,2,20, diff --git a/010660/day/candle-day-250.csv b/010660/day/candle-day-250.csv index 2606bdced2ed..cc96d5592b0e 100644 --- a/010660/day/candle-day-250.csv +++ b/010660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5110,5600,6100,5040,3305519,17687303670,00,0.00,N,5,-460, +20250805,5570,5590,5770,5510,666619,3753773560,00,0.00,N,2,70, +20250804,5500,5650,5730,5400,415615,2323704010,00,0.00,N,5,-190, +20250801,5690,5670,5830,5540,493169,2803616870,00,0.00,N,2,30, +20250731,5660,5600,5780,5420,530527,2957242670,00,0.00,N,2,60, +20250730,5600,5740,5840,5570,462624,2636944965,00,0.00,N,5,-140, +20250729,5740,5390,5890,5350,1121435,6401209065,00,0.00,N,2,270, +20250728,5470,5420,5730,5340,1021195,5611519745,00,0.00,N,2,330, +20250725,5140,5370,5370,5050,410003,2113374575,00,0.00,N,5,-180, +20250724,5320,5290,5540,5290,226232,1213829725,00,0.00,N,2,50, +20250723,5270,5370,5500,5270,270046,1449044485,00,0.00,N,5,-100, +20250722,5370,5800,5870,5280,1010358,5547764605,00,0.00,N,5,-420, +20250721,5790,5870,5910,5680,260289,1504111260,00,0.00,N,5,-70, +20250718,5860,5880,5980,5840,233498,1382399255,00,0.00,N,5,-60, +20250717,5920,5960,6000,5770,467010,2749450700,00,0.00,N,2,120, +20250716,5800,5870,5900,5660,294536,1702597455,00,0.00,N,5,-70, +20250715,5870,5690,5960,5680,327236,1901121060,00,0.00,N,2,130, 20250714,5740,5780,5950,5610,455325,2617261420,00,0.00,N,5,-90, 20250711,5830,5550,5850,5530,639457,3668137545,00,0.00,N,2,310, 20250710,5520,5470,5590,5430,197384,1089038965,00,0.00,N,2,80, diff --git a/010690/day/candle-day-250.csv b/010690/day/candle-day-250.csv index af3db1d30574..25dcaf35ceaf 100644 --- a/010690/day/candle-day-250.csv +++ b/010690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8500,8300,8500,8260,113316,955103630,00,0.00,N,2,130, +20250805,8370,8410,8500,8330,169968,1425390250,00,0.00,N,2,40, +20250804,8330,8320,8410,8210,182993,1525856970,00,0.00,N,5,-10, +20250801,8340,8510,8690,8310,427417,3636910675,00,0.00,N,5,-440, +20250731,8780,10380,10390,8720,2038341,19122453990,00,0.00,N,5,-690, +20250730,9470,9110,9680,8910,1275005,11948672840,00,0.00,N,2,460, +20250729,9010,8890,9090,8640,361897,3225537460,00,0.00,N,2,110, +20250728,8900,8800,8930,8610,328795,2885343080,00,0.00,N,2,240, +20250725,8660,8750,8920,8590,434549,3801152210,00,0.00,N,5,-120, +20250724,8780,8890,9100,8640,838291,7416740550,00,0.00,N,5,-260, +20250723,9040,8620,9590,8600,5022262,46533066440,00,0.00,N,2,770, +20250722,8270,8420,8440,8200,93766,776954310,00,0.00,N,5,-150, +20250721,8420,8460,8550,8340,89462,751128140,00,0.00,N,5,-50, +20250718,8470,8520,8600,8450,126404,1075166555,00,0.00,N,5,-40, +20250717,8510,8480,8520,8320,66440,559243800,00,0.00,N,2,40, +20250716,8470,8620,8620,8430,95533,811814845,00,0.00,N,5,-210, +20250715,8680,8680,8740,8500,133170,1144237895,00,0.00,N,5,-30, 20250714,8710,8380,8770,8310,304217,2617387490,00,0.00,N,2,350, 20250711,8360,8450,8550,8330,136032,1143817005,00,0.00,N,5,-110, 20250710,8470,8370,8570,8370,84010,712014015,00,0.00,N,2,120, diff --git a/010770/day/candle-day-250.csv b/010770/day/candle-day-250.csv index 86c25a010b5c..5ce485a3a233 100644 --- a/010770/day/candle-day-250.csv +++ b/010770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5190,5150,5190,5000,91403,466687110,00,0.00,N,2,90, +20250805,5100,5230,5350,5090,172487,893567220,00,0.00,N,5,-130, +20250804,5230,4850,5230,4810,329391,1690172005,00,0.00,N,2,375, +20250801,4855,5030,5050,4825,268289,1314934395,00,0.00,N,5,-175, +20250731,5030,4985,5150,4900,170954,862718650,00,0.00,N,2,80, +20250730,4950,4980,5070,4920,210692,1049418563,00,0.00,N,5,-30, +20250729,4980,5110,5170,4945,198592,1003900355,00,0.00,N,5,-130, +20250728,5110,5200,5210,5070,242800,1247620690,00,0.00,N,5,-80, +20250725,5190,5390,5400,5020,356258,1834665810,00,0.00,N,5,-170, +20250724,5360,5340,5530,5280,445058,2402267050,00,0.00,N,2,50, +20250723,5310,5250,5400,5160,312568,1652874105,00,0.00,N,2,60, +20250722,5250,5430,5440,5190,562087,2963962355,00,0.00,N,5,-110, +20250721,5360,6350,6400,5310,2091536,11816636860,00,0.00,N,5,-910, +20250718,6270,6000,6300,5970,386727,2374937010,00,0.00,N,2,260, +20250717,6010,6100,6100,5910,159252,952956795,00,0.00,N,5,-100, +20250716,6110,6100,6160,5950,161760,983332200,00,0.00,N,2,10, +20250715,6100,6260,6260,6000,232355,1414848785,00,0.00,N,5,-80, 20250714,6180,6190,6290,6020,165649,1023095850,00,0.00,N,5,-60, 20250711,6240,6270,6320,6090,311263,1923657915,00,0.00,N,5,-70, 20250710,6310,6120,6310,6000,552172,3393825830,00,0.00,N,2,340, diff --git a/010780/day/candle-day-250.csv b/010780/day/candle-day-250.csv index a4431b89dc11..a0afa5ea717b 100644 --- a/010780/day/candle-day-250.csv +++ b/010780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20150,20100,20400,19830,15049,302675455,00,0.00,N,2,260, +20250805,19890,20000,20150,19860,16847,336538235,00,0.00,N,2,190, +20250804,19700,19660,19860,19470,43141,849429690,00,0.00,N,2,30, +20250801,19670,20600,20650,19670,43727,868923860,00,0.00,N,5,-680, +20250731,20350,20900,21150,20350,50322,1039335600,00,0.00,N,5,-550, +20250730,20900,20700,20950,20300,29143,605240875,00,0.00,N,2,350, +20250729,20550,20150,20700,19990,22485,456262545,00,0.00,N,2,400, +20250728,20150,21200,21200,20150,27039,549634075,00,0.00,N,5,-550, +20250725,20700,21050,21250,20600,29387,611920275,00,0.00,N,5,-600, +20250724,21300,21250,21500,20900,30694,653619850,00,0.00,N,2,150, +20250723,21150,21250,21500,20900,19403,408959400,00,0.00,N,5,-200, +20250722,21350,21350,21400,21050,18904,401371825,00,0.00,N,2,100, +20250721,21250,21250,21500,21200,14179,303052150,00,0.00,N,2,250, +20250718,21000,21400,21500,20750,18343,386279050,00,0.00,N,5,-150, +20250717,21150,21350,21550,20900,25980,546184775,00,0.00,N,5,-200, +20250716,21350,21850,21850,21350,18967,407555400,00,0.00,N,5,-450, +20250715,21800,22050,22100,21550,16400,355821750,00,0.00,N,3,0, 20250714,21800,22050,22050,21600,11933,259536025,00,0.00,N,5,-200, 20250711,22000,22350,22750,21700,26392,580503225,00,0.00,N,5,-450, 20250710,22450,22200,23050,22000,36178,814688175,00,0.00,N,2,300, diff --git a/010820/day/candle-day-250.csv b/010820/day/candle-day-250.csv index 2147b1444781..87d6e8aeb59b 100644 --- a/010820/day/candle-day-250.csv +++ b/010820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4495,4545,4545,4445,285686,1280799869,00,0.00,N,5,-70, +20250805,4565,4330,4605,4330,954412,4285393870,00,0.00,N,2,235, +20250804,4330,4305,4430,4280,406630,1767256012,00,0.00,N,2,45, +20250801,4285,4475,4475,4250,648577,2798690785,00,0.00,N,5,-140, +20250731,4425,4460,4505,4370,396006,1756512229,00,0.00,N,5,-45, +20250730,4470,4625,4630,4450,623968,2825886825,00,0.00,N,5,-120, +20250729,4590,4530,4650,4420,822597,3759407680,00,0.00,N,2,60, +20250728,4530,4620,4690,4460,747257,3395148778,00,0.00,N,5,-60, +20250725,4590,4625,4685,4545,640821,2960671004,00,0.00,N,5,-30, +20250724,4620,4705,4845,4565,1232178,5815884362,00,0.00,N,5,-80, +20250723,4700,4700,4775,4630,722095,3383590966,00,0.00,N,5,-10, +20250722,4710,4675,5040,4655,3418269,16533453871,00,0.00,N,2,35, +20250721,4675,4740,4900,4640,1980083,9430445198,00,0.00,N,5,-65, +20250718,4740,4665,4780,4455,1651803,7765831942,00,0.00,N,2,95, +20250717,4645,4615,4780,4565,2510781,11753981992,00,0.00,N,2,25, +20250716,4620,4280,4875,4215,10263466,47989377171,00,0.00,N,2,345, +20250715,4275,4030,4350,4030,1999443,8456058047,00,0.00,N,2,190, 20250714,4085,3970,4230,3955,1935373,7968627128,00,0.00,N,2,160, 20250711,3925,4005,4015,3900,406021,1599194394,00,0.00,N,5,-60, 20250710,3985,3975,4050,3900,645816,2578538195,00,0.00,N,2,35, diff --git a/010950/day/candle-day-250.csv b/010950/day/candle-day-250.csv index 6065f74f04f9..3b4ed340a86d 100644 --- a/010950/day/candle-day-250.csv +++ b/010950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,62400,60200,63400,60200,248319,15466422600,00,0.00,N,2,1600, +20250805,60800,60400,61200,60300,159468,9682214350,00,0.00,N,2,1100, +20250804,59700,60200,60300,59400,150042,8970550950,00,0.00,N,5,-600, +20250801,60300,61700,62000,60000,224605,13630589400,00,0.00,N,5,-2400, +20250731,62700,62700,63700,62000,162737,10173932400,00,0.00,N,5,-500, +20250730,63200,62000,64200,62000,425141,26925579300,00,0.00,N,2,2000, +20250729,61200,61900,61900,59300,218830,13284718600,00,0.00,N,5,-1000, +20250728,62200,62400,62600,61300,230583,14285534550,00,0.00,N,5,-100, +20250725,62300,61300,62900,61300,188250,11728330050,00,0.00,N,2,500, +20250724,61800,62700,63400,61500,124234,7735422700,00,0.00,N,5,-900, +20250723,62700,63000,63300,62000,80845,5061726800,00,0.00,N,3,0, +20250722,62700,61900,63800,61900,194603,12250155850,00,0.00,N,2,300, +20250721,62400,61900,62600,61300,146349,9085467600,00,0.00,N,2,500, +20250718,61900,62400,63000,61300,208026,12837117750,00,0.00,N,5,-600, +20250717,62500,63400,63400,62000,190005,11851273050,00,0.00,N,5,-700, +20250716,63200,63200,63600,63000,138866,8783125850,00,0.00,N,5,-500, +20250715,63700,62700,63900,62700,180059,11422828600,00,0.00,N,2,400, 20250714,63300,63200,63700,63000,130906,8278190850,00,0.00,N,5,-200, 20250711,63500,64000,64000,62900,229585,14560818850,00,0.00,N,5,-900, 20250710,64400,63400,64500,63300,324552,20826934850,00,0.00,N,2,900, diff --git a/010960/day/candle-day-250.csv b/010960/day/candle-day-250.csv index c1053e8414f2..46546e2e79af 100644 --- a/010960/day/candle-day-250.csv +++ b/010960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3380,3375,3390,3350,13341,44987605,00,0.00,N,2,25, +20250805,3355,3355,3415,3330,36240,122120835,00,0.00,N,3,0, +20250804,3355,3320,3365,3285,48624,162191195,00,0.00,N,2,5, +20250801,3350,3440,3440,3320,119076,398071030,00,0.00,N,5,-90, +20250731,3440,3410,3450,3400,31261,106886880,00,0.00,N,2,30, +20250730,3410,3410,3460,3385,33910,115817325,00,0.00,N,2,5, +20250729,3405,3400,3430,3327,36443,122693401,00,0.00,N,2,25, +20250728,3380,3430,3435,3360,39142,132320890,00,0.00,N,5,-50, +20250725,3430,3475,3490,3420,39863,137353335,00,0.00,N,5,-45, +20250724,3475,3525,3545,3470,35145,122804707,00,0.00,N,5,-50, +20250723,3525,3525,3560,3500,30721,108162230,00,0.00,N,5,-25, +20250722,3550,3610,3610,3530,53479,189804030,00,0.00,N,5,-50, +20250721,3600,3600,3630,3585,25295,91112760,00,0.00,N,2,20, +20250718,3580,3630,3650,3545,80584,288345555,00,0.00,N,5,-50, +20250717,3630,3625,3645,3570,41042,148019615,00,0.00,N,2,5, +20250716,3625,3640,3650,3580,100195,362716010,00,0.00,N,5,-20, +20250715,3645,3675,3675,3605,85555,310750825,00,0.00,N,5,-30, 20250714,3675,3670,3680,3630,52228,191269680,00,0.00,N,2,10, 20250711,3665,3650,3685,3625,74491,271840015,00,0.00,N,2,30, 20250710,3635,3620,3680,3580,148323,541244392,00,0.00,N,2,20, diff --git a/011000/day/candle-day-250.csv b/011000/day/candle-day-250.csv index 8b914b9e287b..bb4487233647 100644 --- a/011000/day/candle-day-250.csv +++ b/011000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2320,2265,2340,2265,403279,934269891,00,0.00,N,2,35, +20250805,2285,2280,2310,2255,250151,568917178,00,0.00,N,2,10, +20250804,2275,2270,2295,2175,328804,739714182,00,0.00,N,2,20, +20250801,2255,2285,2375,2255,1074775,2484199799,00,0.00,N,5,-30, +20250731,2285,2310,2320,2270,298033,681336055,00,0.00,N,5,-30, +20250730,2315,2320,2350,2295,285567,662355974,00,0.00,N,5,-5, +20250729,2320,2275,2320,2245,247113,564442369,00,0.00,N,2,45, +20250728,2275,2305,2440,2255,574347,1327850932,00,0.00,N,5,-20, +20250725,2295,2300,2340,2265,291533,674928860,00,0.00,N,2,35, +20250724,2260,2305,2340,2250,325580,744393387,00,0.00,N,5,-35, +20250723,2295,2300,2325,2270,352185,810350880,00,0.00,N,5,-5, +20250722,2300,2355,2470,2285,746896,1743540460,00,0.00,N,5,-55, +20250721,2355,2405,2425,2330,484523,1141645183,00,0.00,N,5,-50, +20250718,2405,2450,2450,2380,417590,1004392482,00,0.00,N,5,-45, +20250717,2450,2260,2620,2250,3051381,7449834689,00,0.00,N,2,60, +20250716,2390,2440,2445,2355,399866,952113084,00,0.00,N,5,-50, +20250715,2440,2425,2460,2425,207155,504769029,00,0.00,N,2,10, 20250714,2430,2475,2480,2395,306561,743815630,00,0.00,N,5,-45, 20250711,2475,2415,2500,2415,425431,1052373787,00,0.00,N,2,60, 20250710,2415,2415,2435,2380,352108,848065443,00,0.00,N,3,0, diff --git a/011040/day/candle-day-250.csv b/011040/day/candle-day-250.csv index 2bf412b330ff..515cf0f01006 100644 --- a/011040/day/candle-day-250.csv +++ b/011040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6020,6000,6020,5970,3863,23180460,00,0.00,N,2,20, +20250805,6000,5970,6010,5960,7116,42542620,00,0.00,N,2,50, +20250804,5950,5970,6000,5900,22642,134825815,00,0.00,N,5,-20, +20250801,5970,6080,6080,5870,63656,379467945,00,0.00,N,5,-120, +20250731,6090,6110,6110,6040,12081,73334790,00,0.00,N,5,-30, +20250730,6120,6040,6120,6000,13726,83109810,00,0.00,N,2,80, +20250729,6040,6040,6090,5990,12767,76987470,00,0.00,N,2,20, +20250728,6020,6130,6130,5985,29239,175758075,00,0.00,N,5,-50, +20250725,6070,6140,6140,6060,12785,77664885,00,0.00,N,5,-30, +20250724,6100,6170,6180,6080,13774,84310085,00,0.00,N,5,-70, +20250723,6170,6150,6170,6070,14915,91174995,00,0.00,N,2,20, +20250722,6150,6200,6210,6090,37517,230096670,00,0.00,N,5,-50, +20250721,6200,6210,6220,6150,14891,92009705,00,0.00,N,3,0, +20250718,6200,6220,6230,6170,25686,159056350,00,0.00,N,2,10, +20250717,6190,6120,6250,6070,39177,241777370,00,0.00,N,2,80, +20250716,6110,6170,6170,6070,21055,128532700,00,0.00,N,5,-60, +20250715,6170,6180,6190,6130,27134,167431200,00,0.00,N,5,-10, 20250714,6180,6170,6190,6120,16582,102025270,00,0.00,N,2,30, 20250711,6150,6140,6190,6120,39881,245160465,00,0.00,N,3,0, 20250710,6150,6180,6190,6110,15635,95955020,00,0.00,N,2,30, diff --git a/011070/day/candle-day-250.csv b/011070/day/candle-day-250.csv index 8f62479ca6b0..a1eea81ad58e 100644 --- a/011070/day/candle-day-250.csv +++ b/011070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,156800,156000,158800,155300,93743,14710776450,00,0.00,N,2,100, +20250805,156700,154500,158300,154200,143109,22342125400,00,0.00,N,2,3700, +20250804,153000,152600,154100,150700,109366,16699472000,00,0.00,N,2,400, +20250801,152600,156600,158800,152500,194567,30065613000,00,0.00,N,5,-3900, +20250731,156500,160600,160700,155000,157734,24759624650,00,0.00,N,5,-2700, +20250730,159200,155700,161000,155200,269224,42816020200,00,0.00,N,2,3700, +20250729,155500,154100,156300,151650,112415,17352095550,00,0.00,N,2,800, +20250728,154700,153700,157500,152800,130163,20114509650,00,0.00,N,2,1400, +20250725,153300,154800,154800,151800,102333,15716774150,00,0.00,N,5,-2200, +20250724,155500,152000,156200,148500,232165,35725305150,00,0.00,N,2,1500, +20250723,154000,153100,154400,150700,140816,21555569600,00,0.00,N,2,2100, +20250722,151900,156300,158500,151300,230818,35618469650,00,0.00,N,5,-2300, +20250721,154200,154800,155400,152700,98590,15135789350,00,0.00,N,5,-400, +20250718,154600,154700,156900,152900,105698,16348047500,00,0.00,N,2,300, +20250717,154300,155100,155200,151100,128769,19727880950,00,0.00,N,2,300, +20250716,154000,155400,156300,153700,108896,16815602300,00,0.00,N,5,-1700, +20250715,155700,154600,156700,153800,117397,18209197850,00,0.00,N,2,200, 20250714,155500,156000,157700,154200,132656,20623004900,00,0.00,N,5,-1800, 20250711,157300,157900,158000,155700,148293,23280174850,00,0.00,N,5,-600, 20250710,157900,154600,164400,153300,752770,120307132350,00,0.00,N,2,9300, diff --git a/011080/day/candle-day-250.csv b/011080/day/candle-day-250.csv index d324c1c8a21b..7909f6d36e7a 100644 --- a/011080/day/candle-day-250.csv +++ b/011080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,925,925,935,921,393915,364754067,00,0.00,N,5,-5, +20250805,930,941,954,929,646216,606091704,00,0.00,N,5,-11, +20250804,941,916,942,909,455400,424703537,00,0.00,N,2,24, +20250801,917,958,958,900,937513,863496824,00,0.00,N,5,-41, +20250731,958,962,980,932,857926,822810171,00,0.00,N,2,7, +20250730,951,953,961,950,483396,460732761,00,0.00,N,5,-2, +20250729,953,965,965,931,658139,627869304,00,0.00,N,5,-6, +20250728,959,991,998,951,1659969,1596770575,00,0.00,N,5,-32, +20250725,991,1010,1025,987,1446492,1446586050,00,0.00,N,5,-5, +20250724,996,1009,1065,993,2977352,3027228297,00,0.00,N,5,-14, +20250723,1010,1046,1145,1005,9718575,10308186784,00,0.00,N,5,-50, +20250722,1060,990,1196,982,23387030,26151550584,00,0.00,N,2,80, +20250721,980,987,1006,975,841401,826190432,00,0.00,N,5,-11, +20250718,991,991,1009,985,943108,940327821,00,0.00,N,2,1, +20250717,990,995,1006,981,814511,805286461,00,0.00,N,5,-3, +20250716,993,1011,1014,983,1285894,1281165465,00,0.00,N,5,-18, +20250715,1011,1011,1033,1005,1491588,1508852951,00,0.00,N,5,-25, 20250714,1036,1085,1094,1035,2959626,3120608291,00,0.00,N,5,-44, 20250711,1080,1030,1175,1024,27784035,30898374272,00,0.00,N,2,50, 20250710,1030,1016,1091,1000,5327320,5565868186,00,0.00,N,2,14, diff --git a/011090/day/candle-day-250.csv b/011090/day/candle-day-250.csv index 09c46e8ac8ae..e58706c458bb 100644 --- a/011090/day/candle-day-250.csv +++ b/011090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,615,609,618,609,55425,33936731,00,0.00,N,3,0, +20250805,615,612,621,607,59240,36396472,00,0.00,N,2,4, +20250804,611,597,615,573,179376,107195651,00,0.00,N,2,11, +20250801,600,625,625,590,239483,144815714,00,0.00,N,5,-25, +20250731,625,628,647,622,87260,54642374,00,0.00,N,5,-3, +20250730,628,634,634,620,72931,45554608,00,0.00,N,3,0, +20250729,628,625,637,621,121635,75897879,00,0.00,N,2,3, +20250728,625,639,640,625,118674,74804524,00,0.00,N,5,-14, +20250725,639,635,645,632,113247,72390074,00,0.00,N,2,4, +20250724,635,636,656,634,76392,48578614,00,0.00,N,5,-1, +20250723,636,638,645,632,131838,83869578,00,0.00,N,5,-9, +20250722,645,647,649,640,108795,69844103,00,0.00,N,5,-2, +20250721,647,653,655,644,99334,64234385,00,0.00,N,5,-5, +20250718,652,655,677,647,179581,117177886,00,0.00,N,5,-14, +20250717,666,663,666,649,127731,83961895,00,0.00,N,2,3, +20250716,663,666,670,657,154233,102333930,00,0.00,N,5,-11, +20250715,674,675,678,661,131569,87524816,00,0.00,N,5,-5, 20250714,679,667,682,660,190927,128070153,00,0.00,N,2,9, 20250711,670,683,694,664,221499,148906035,00,0.00,N,5,-13, 20250710,683,674,688,672,220656,149634429,00,0.00,N,2,11, diff --git a/011150/day/candle-day-250.csv b/011150/day/candle-day-250.csv index 6758ca53add8..41a104709e75 100644 --- a/011150/day/candle-day-250.csv +++ b/011150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2915,2875,2930,2870,321262,934964602,00,0.00,N,2,40, +20250805,2875,2905,2920,2875,341541,989623519,00,0.00,N,3,0, +20250804,2875,2880,2905,2840,429024,1233894215,00,0.00,N,5,-5, +20250801,2880,2940,3125,2855,4175446,12523047034,00,0.00,N,5,-45, +20250731,2925,2925,2965,2920,128940,379506849,00,0.00,N,2,15, +20250730,2910,2905,2950,2895,146951,429192770,00,0.00,N,3,0, +20250729,2910,2920,2930,2880,103892,302258629,00,0.00,N,5,-10, +20250728,2920,2965,2965,2910,174049,509333875,00,0.00,N,5,-30, +20250725,2950,2955,2975,2940,175335,517365279,00,0.00,N,5,-5, +20250724,2955,2995,2995,2950,298195,884888678,00,0.00,N,5,-30, +20250723,2985,2995,3080,2960,716660,2155736180,00,0.00,N,3,0, +20250722,2985,3000,3005,2975,157237,469845581,00,0.00,N,5,-15, +20250721,3000,3015,3020,2990,160422,481091634,00,0.00,N,2,5, +20250718,2995,3000,3010,2985,179203,536644989,00,0.00,N,5,-5, +20250717,3000,3015,3020,2985,144590,433524577,00,0.00,N,5,-10, +20250716,3010,3020,3020,2995,173627,521884062,00,0.00,N,5,-5, +20250715,3015,3020,3030,3000,123630,372189447,00,0.00,N,5,-5, 20250714,3020,3015,3045,3010,147838,447233578,00,0.00,N,2,5, 20250711,3015,3040,3045,3010,206163,623632157,00,0.00,N,5,-10, 20250710,3025,3045,3045,3015,140514,425497980,00,0.00,N,5,-10, diff --git a/011170/day/candle-day-250.csv b/011170/day/candle-day-250.csv index 8556a1b9084b..1525770c9518 100644 --- a/011170/day/candle-day-250.csv +++ b/011170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,64400,64000,65700,64000,67798,4377774450,00,0.00,N,2,400, +20250805,64000,64500,66000,63800,92329,5953170800,00,0.00,N,5,-200, +20250804,64200,64000,64900,63000,68626,4400917950,00,0.00,N,2,200, +20250801,64000,65500,65700,63700,144288,9300461750,00,0.00,N,5,-2500, +20250731,66500,68200,69000,66000,76006,5111826200,00,0.00,N,5,-1500, +20250730,68000,65000,70000,64500,203112,13718976850,05,0.00,N,2,2600, +20250729,65400,65800,65800,64000,112954,7321020300,00,0.00,N,5,-1000, +20250728,66400,66700,67200,65700,81670,5417088100,00,0.00,N,2,100, +20250725,66300,67500,68200,66000,111202,7393858450,00,0.00,N,5,-1600, +20250724,67900,67500,69400,66700,133361,9037967400,00,0.00,N,2,1000, +20250723,66900,69600,71900,66000,235508,16209459900,00,0.00,N,5,-1900, +20250722,68800,69300,69900,68000,96292,6638702750,00,0.00,N,5,-100, +20250721,68900,66400,70000,65900,212537,14601722450,00,0.00,N,2,2900, +20250718,66000,65700,67200,65600,104075,6884990050,00,0.00,N,2,600, +20250717,65400,65600,66100,63700,97456,6349876600,00,0.00,N,2,400, +20250716,65000,67400,67500,64800,116226,7661161500,00,0.00,N,5,-2100, +20250715,67100,68000,68200,66300,125018,8395753850,00,0.00,N,5,-1200, 20250714,68300,69200,69300,67700,119010,8122181000,00,0.00,N,5,-1700, 20250711,70000,67300,71500,67300,253882,17760573050,00,0.00,N,2,3400, 20250710,66600,66400,67300,66300,193874,12945068550,00,0.00,N,2,100, diff --git a/011200/day/candle-day-250.csv b/011200/day/candle-day-250.csv index ec053430bd6a..67ded775f1d0 100644 --- a/011200/day/candle-day-250.csv +++ b/011200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23050,22900,23250,22750,655158,15106068175,00,0.00,N,3,0, +20250805,23050,23200,23300,22600,1141560,26218310525,00,0.00,N,2,50, +20250804,23000,22600,23150,22600,837977,19238495625,00,0.00,N,3,0, +20250801,23000,23400,23700,22850,1103275,25468022925,00,0.00,N,5,-450, +20250731,23450,24150,24300,23400,1188005,28177159725,00,0.00,N,5,-200, +20250730,23650,23500,23750,23400,879686,20762101475,00,0.00,N,3,0, +20250729,23650,23650,23750,23350,1024346,24146204200,00,0.00,N,5,-300, +20250728,23950,24300,24750,23600,1449849,34713229350,00,0.00,N,5,-650, +20250725,24600,24400,24950,24400,754531,18624231075,00,0.00,N,3,0, +20250724,24600,24800,25000,24500,945010,23333630325,00,0.00,N,5,-100, +20250723,24700,24600,25100,24500,1372846,33965360025,00,0.00,N,2,350, +20250722,24350,24350,24700,24150,1054254,25731515675,00,0.00,N,5,-50, +20250721,24400,24750,24900,24150,1789266,43644120925,00,0.00,N,5,-600, +20250718,25000,25150,25300,24700,974570,24278234325,00,0.00,N,5,-250, +20250717,25250,25150,25400,24800,1437024,36094943275,00,0.00,N,2,50, +20250716,25200,25650,25700,25100,1597797,40473555075,00,0.00,N,5,-750, +20250715,25950,25950,26250,25550,2028883,52497999625,00,0.00,N,2,450, 20250714,25500,25500,26200,25000,2088112,53265936750,00,0.00,N,2,50, 20250711,25450,24700,25750,24600,3099390,78399634025,00,0.00,N,2,750, 20250710,24700,24800,24800,24300,1815817,44675856325,00,0.00,N,5,-50, diff --git a/011210/day/candle-day-250.csv b/011210/day/candle-day-250.csv index 8c40dffd7a11..af117bfce670 100644 --- a/011210/day/candle-day-250.csv +++ b/011210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,49550,49150,49750,49150,45860,2265867550,00,0.00,N,2,600, +20250805,48950,48800,49300,48500,41389,2025419300,00,0.00,N,2,550, +20250804,48400,48250,48750,47400,53680,2588869500,00,0.00,N,2,400, +20250801,48000,49050,49400,48000,122002,5932109900,00,0.00,N,5,-1850, +20250731,49850,53500,53700,49350,279519,14055249850,00,0.00,N,5,-2150, +20250730,52000,49700,52500,49700,127575,6573990425,00,0.00,N,2,2000, +20250729,50000,50400,50400,49250,76859,3826027000,00,0.00,N,5,-500, +20250728,50500,51300,51600,50000,75870,3829469200,00,0.00,N,5,-500, +20250725,51000,50700,51700,50500,69085,3521798600,00,0.00,N,5,-100, +20250724,51100,52000,52600,51000,75972,3911892450,00,0.00,N,5,-800, +20250723,51900,51500,52700,51400,188217,9829017850,00,0.00,N,2,1300, +20250722,50600,51800,51950,50300,87750,4457478700,00,0.00,N,5,-1100, +20250721,51700,51600,52500,51400,94712,4916804050,00,0.00,N,2,700, +20250718,51000,51000,51500,50500,69468,3535943350,00,0.00,N,5,-100, +20250717,51100,51200,51400,49700,83682,4236735700,00,0.00,N,2,500, +20250716,50600,51800,52100,50500,67313,3431866250,00,0.00,N,5,-1500, +20250715,52100,52200,52250,51200,93877,4852688500,00,0.00,N,5,-200, 20250714,52300,51100,53000,49800,116380,6058199950,00,0.00,N,2,800, 20250711,51500,51000,52300,50100,186194,9587702800,00,0.00,N,2,800, 20250710,50700,47500,51800,47300,310886,15541203125,00,0.00,N,2,3300, diff --git a/011230/day/candle-day-250.csv b/011230/day/candle-day-250.csv index 558a12632862..a6c8ced519ee 100644 --- a/011230/day/candle-day-250.csv +++ b/011230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5190,5330,5350,5120,74572,389742575,00,0.00,N,5,-90, +20250805,5280,5110,5330,5080,58717,306518300,00,0.00,N,2,170, +20250804,5110,5200,5210,5020,56106,286333740,00,0.00,N,5,-90, +20250801,5200,5290,5290,4970,161397,817465410,00,0.00,N,5,-90, +20250731,5290,5150,5360,5140,82050,432578245,00,0.00,N,2,90, +20250730,5200,5080,5300,4985,119637,619771305,00,0.00,N,2,120, +20250729,5080,5000,5110,4905,82552,411604783,00,0.00,N,2,80, +20250728,5000,5180,5180,4960,40162,201598852,00,0.00,N,5,-80, +20250725,5080,5190,5450,5040,33652,173306660,00,0.00,N,5,-20, +20250724,5100,5290,5390,5080,61363,317217255,00,0.00,N,5,-190, +20250723,5290,5040,5310,4975,69238,356875435,00,0.00,N,2,250, +20250722,5040,5200,5200,4970,125676,633767110,00,0.00,N,5,-120, +20250721,5160,5210,5320,5100,72927,376335180,00,0.00,N,5,-30, +20250718,5190,5380,5410,5130,154459,809147440,00,0.00,N,5,-240, +20250717,5430,5500,5500,5260,92277,493277990,00,0.00,N,3,0, +20250716,5430,5500,5830,5400,182550,1011218680,00,0.00,N,2,90, +20250715,5340,5460,5540,5250,133070,708633525,00,0.00,N,5,-180, 20250714,5520,5700,5700,5320,134234,732816860,00,0.00,N,5,-110, 20250711,5630,5610,5850,5500,184897,1050623380,00,0.00,N,2,20, 20250710,5610,5470,5700,5280,130248,717009265,00,0.00,N,2,130, diff --git a/011280/day/candle-day-250.csv b/011280/day/candle-day-250.csv index d9c350f1a9c4..d1ce94b1c701 100644 --- a/011280/day/candle-day-250.csv +++ b/011280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2075,2035,2080,2010,58902,121180789,00,0.00,N,2,45, +20250805,2030,2040,2050,2015,18459,37490600,00,0.00,N,3,0, +20250804,2030,1982,2035,1973,27027,54239350,00,0.00,N,2,20, +20250801,2010,2040,2040,1992,73333,146763866,00,0.00,N,5,-30, +20250731,2040,2025,2070,2015,39468,80244229,00,0.00,N,2,15, +20250730,2025,2005,2040,2005,34677,70177505,00,0.00,N,3,0, +20250729,2025,2025,2035,1990,54035,108272102,00,0.00,N,3,0, +20250728,2025,2050,2050,2000,56821,114456416,00,0.00,N,5,-5, +20250725,2030,2065,2075,2020,66502,135844855,00,0.00,N,5,-35, +20250724,2065,2085,2105,2055,50217,103899686,00,0.00,N,5,-20, +20250723,2085,2115,2115,2085,45494,95277425,00,0.00,N,5,-30, +20250722,2115,2155,2155,2105,55490,117475170,00,0.00,N,5,-20, +20250721,2135,2130,2160,2130,24878,53216325,00,0.00,N,2,5, +20250718,2130,2150,2150,2125,39821,84925866,00,0.00,N,5,-20, +20250717,2150,2135,2155,2125,26363,56302175,00,0.00,N,2,5, +20250716,2145,2160,2160,2135,57720,123671054,00,0.00,N,5,-25, +20250715,2170,2215,2215,2150,62461,135004810,00,0.00,N,5,-20, 20250714,2190,2170,2220,2150,58425,127429655,00,0.00,N,3,0, 20250711,2190,2205,2205,2175,36987,80877134,00,0.00,N,5,-10, 20250710,2200,2155,2200,2155,80651,175941715,00,0.00,N,2,45, diff --git a/011300/day/candle-day-250.csv b/011300/day/candle-day-250.csv index 55cfb7c011d6..075ec61759e0 100644 --- a/011300/day/candle-day-250.csv +++ b/011300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,427,424,434,405,289249,122405620,00,0.00,N,2,5, +20250805,422,437,440,420,342995,147727799,00,0.00,N,5,-10, +20250804,432,420,440,420,207198,88513238,00,0.00,N,2,7, +20250801,425,429,431,420,404813,171789106,00,0.00,N,5,-4, +20250731,429,439,440,424,479612,206029805,00,0.00,N,5,-10, +20250730,439,433,455,425,479622,211386401,00,0.00,N,2,6, +20250729,433,436,437,410,671068,287469337,00,0.00,N,5,-3, +20250728,436,446,450,434,521365,228632585,00,0.00,N,5,-10, +20250725,446,444,478,440,1096459,495969544,00,0.00,N,2,2, +20250724,444,451,453,440,1201384,534099296,00,0.00,N,5,-7, +20250723,451,468,471,442,1756950,799970194,00,0.00,N,5,-17, +20250722,468,486,495,463,1761591,834399213,00,0.00,N,5,-19, +20250721,487,468,510,468,4274685,2084886200,00,0.00,N,2,21, +20250718,466,470,502,458,2223834,1045878244,00,0.00,N,2,1, +20250717,465,497,519,465,5887809,2876942829,00,0.00,N,5,-32, +20250716,497,510,574,471,42139548,22347829262,00,0.00,N,2,55, +20250715,442,450,458,437,382169,169223051,00,0.00,N,5,-12, 20250714,454,471,476,452,264235,121514629,00,0.00,N,5,-7, 20250711,461,452,492,445,946105,440500665,00,0.00,N,2,19, 20250710,442,451,453,437,516109,227814575,00,0.00,N,5,-9, diff --git a/011320/day/candle-day-250.csv b/011320/day/candle-day-250.csv index 792a008f2f73..99e25be30f25 100644 --- a/011320/day/candle-day-250.csv +++ b/011320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3890,3815,3890,3790,13926,53476430,00,0.00,N,2,75, +20250805,3815,3755,3850,3750,15753,59755335,00,0.00,N,2,25, +20250804,3790,3830,3830,3760,11783,44605995,00,0.00,N,5,-20, +20250801,3810,3815,3890,3750,33644,127223847,00,0.00,N,5,-80, +20250731,3890,3900,3925,3830,46462,179048290,00,0.00,N,5,-10, +20250730,3900,3895,3900,3835,19474,75087023,00,0.00,N,2,5, +20250729,3895,3850,3955,3825,16412,63204185,00,0.00,N,5,-5, +20250728,3900,3930,3930,3850,20463,79238108,00,0.00,N,5,-40, +20250725,3940,3910,3970,3875,23396,91790795,00,0.00,N,2,30, +20250724,3910,3890,3970,3850,122300,475917450,00,0.00,N,5,-60, +20250723,3970,3915,4180,3900,102382,409525249,00,0.00,N,2,55, +20250722,3915,3915,3970,3885,23079,90138205,00,0.00,N,5,-45, +20250721,3960,3980,3995,3910,32434,128021290,00,0.00,N,5,-20, +20250718,3980,4000,4025,3935,12530,49560439,00,0.00,N,5,-20, +20250717,4000,3950,4000,3905,13921,54873250,00,0.00,N,2,50, +20250716,3950,4030,4030,3940,11486,45496335,00,0.00,N,5,-85, +20250715,4035,4010,4040,3930,19265,76461990,00,0.00,N,2,25, 20250714,4010,4000,4035,3925,19114,75892415,00,0.00,N,2,5, 20250711,4005,4045,4070,3955,21460,85607315,00,0.00,N,3,0, 20250710,4005,3955,4085,3945,42509,170562553,00,0.00,N,2,45, diff --git a/011330/day/candle-day-250.csv b/011330/day/candle-day-250.csv index 25b8ed916982..0ebd2fe688d0 100644 --- a/011330/day/candle-day-250.csv +++ b/011330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1738,1744,1748,1701,77519,133264815,00,0.00,N,2,18, +20250805,1720,1752,1756,1701,122217,210321972,00,0.00,N,2,6, +20250804,1714,1704,1723,1681,85176,145188948,00,0.00,N,2,10, +20250801,1704,1749,1749,1682,259705,444486188,00,0.00,N,5,-35, +20250731,1739,1690,1766,1690,188768,327720080,00,0.00,N,2,36, +20250730,1703,1730,1746,1702,324851,558202978,00,0.00,N,5,-14, +20250729,1717,1678,1718,1656,276180,466508237,00,0.00,N,2,11, +20250728,1706,1775,1780,1697,303577,521599542,00,0.00,N,5,-71, +20250725,1777,1841,1891,1735,716701,1284282591,00,0.00,N,5,-75, +20250724,1852,1794,1890,1766,943044,1712310449,00,0.00,N,2,58, +20250723,1794,1800,1875,1730,2362458,4161979979,00,0.00,N,5,-8, +20250722,1802,1828,1831,1787,390127,704521942,00,0.00,N,5,-12, +20250721,1814,1802,1830,1750,1050564,1899163796,00,0.00,N,2,41, +20250718,1773,1800,1815,1763,362551,647195134,00,0.00,N,5,-26, +20250717,1799,1712,1823,1692,1780453,3145658025,00,0.00,N,2,87, +20250716,1712,1634,1721,1606,588977,981484478,00,0.00,N,2,77, +20250715,1635,1660,1675,1596,772054,1258174714,00,0.00,N,2,12, 20250714,1623,1633,1654,1510,569301,916736195,00,0.00,N,2,10, 20250711,1613,1619,1649,1565,508572,817962635,00,0.00,N,2,9, 20250710,1604,1617,1765,1577,3157590,5260334501,00,0.00,N,5,-13, diff --git a/011370/day/candle-day-250.csv b/011370/day/candle-day-250.csv index 111f26a7c155..5b414e05fa84 100644 --- a/011370/day/candle-day-250.csv +++ b/011370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,891,885,898,877,75222,66690210,00,0.00,N,2,8, +20250805,883,889,896,877,43686,38655190,00,0.00,N,2,3, +20250804,880,879,885,871,51357,45190633,00,0.00,N,2,1, +20250801,879,903,903,863,230340,202375336,00,0.00,N,5,-24, +20250731,903,898,906,891,102519,92087563,00,0.00,N,2,5, +20250730,898,905,908,894,41551,37313097,00,0.00,N,2,1, +20250729,897,896,902,886,76986,68930396,00,0.00,N,2,1, +20250728,896,909,911,889,219912,197627614,00,0.00,N,5,-13, +20250725,909,922,922,899,99234,89826474,00,0.00,N,2,9, +20250724,900,919,929,900,275740,250083039,00,0.00,N,5,-17, +20250723,917,921,932,911,92209,84761196,00,0.00,N,5,-17, +20250722,934,947,953,920,155434,144921470,00,0.00,N,5,-19, +20250721,953,954,959,940,96467,91635168,00,0.00,N,5,-1, +20250718,954,961,967,932,229229,217482299,00,0.00,N,5,-7, +20250717,961,954,967,947,138484,132564445,00,0.00,N,5,-2, +20250716,963,968,983,946,291933,281062279,00,0.00,N,5,-5, +20250715,968,930,979,930,663473,638547505,00,0.00,N,2,34, 20250714,934,921,939,919,235810,219140335,00,0.00,N,2,6, 20250711,928,923,930,917,95709,88517329,00,0.00,N,2,3, 20250710,925,916,930,910,336301,310296160,00,0.00,N,2,13, diff --git a/011390/day/candle-day-250.csv b/011390/day/candle-day-250.csv index 1f6ae73c935d..71f04754deb0 100644 --- a/011390/day/candle-day-250.csv +++ b/011390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,96700,95800,98000,95600,4079,393474550,00,0.00,N,5,-300, +20250805,97000,96300,98000,95300,5701,550442150,00,0.00,N,2,300, +20250804,96700,96200,97700,94600,3657,351413850,00,0.00,N,5,-200, +20250801,96900,95000,99100,94600,9052,878024100,00,0.00,N,5,-200, +20250731,97100,93000,100000,91300,25207,2453080100,00,0.00,N,2,6700, +20250730,90400,89500,92700,89100,2652,240567700,00,0.00,N,2,900, +20250729,89500,89600,90100,86800,6413,570927050,00,0.00,N,2,1800, +20250728,87700,88200,88800,85600,6333,550980600,00,0.00,N,5,-3100, +20250725,90800,90800,92200,90200,2978,271890350,00,0.00,N,5,-100, +20250724,90900,91500,92900,90500,6197,564781950,00,0.00,N,5,-1500, +20250723,92400,91500,92500,90800,2628,240632800,00,0.00,N,2,800, +20250722,91600,94800,94800,91100,5341,491041500,00,0.00,N,5,-1400, +20250721,93000,92600,93300,91200,5338,492492700,00,0.00,N,5,-600, +20250718,93600,92800,94400,92300,2846,264310800,00,0.00,N,2,300, +20250717,93300,94200,95400,92300,3291,307412800,00,0.00,N,5,-1300, +20250716,94600,97000,97200,94100,6677,637729600,00,0.00,N,5,-2900, +20250715,97500,98700,100200,96500,5638,550384200,00,0.00,N,5,-1400, 20250714,98900,98700,100100,97400,6090,597372700,00,0.00,N,2,200, 20250711,98700,101800,101800,98500,4577,455778300,00,0.00,N,5,-1800, 20250710,100500,101000,101000,99000,4598,458385800,00,0.00,N,2,800, diff --git a/011420/day/candle-day-250.csv b/011420/day/candle-day-250.csv index 511a6b41e92f..9866dca5f13e 100644 --- a/011420/day/candle-day-250.csv +++ b/011420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2380,2390,2400,2355,143496,340539010,00,0.00,N,5,-50, +20250805,2430,2400,2455,2395,198423,480769775,00,0.00,N,2,30, +20250804,2400,2280,2430,2270,477322,1132961205,00,0.00,N,2,140, +20250801,2260,2330,2330,2220,191927,433996610,00,0.00,N,5,-80, +20250731,2340,2290,2370,2285,183906,429995330,00,0.00,N,2,50, +20250730,2290,2275,2320,2275,127386,292283186,00,0.00,N,5,-10, +20250729,2300,2300,2320,2260,134127,307802520,00,0.00,N,5,-10, +20250728,2310,2345,2380,2310,181716,424742108,00,0.00,N,5,-35, +20250725,2345,2295,2375,2295,329659,769401952,00,0.00,N,2,35, +20250724,2310,2330,2350,2280,329572,760409094,00,0.00,N,5,-25, +20250723,2335,2390,2420,2300,447261,1045157044,00,0.00,N,5,-70, +20250722,2405,2455,2510,2370,565297,1363276849,00,0.00,N,5,-80, +20250721,2485,2565,2665,2485,1319920,3395179574,00,0.00,N,5,-75, +20250718,2560,2435,2630,2360,1801529,4616213083,00,0.00,N,2,160, +20250717,2400,2380,2410,2330,182993,433383561,00,0.00,N,2,35, +20250716,2365,2345,2390,2330,168362,397738550,00,0.00,N,5,-5, +20250715,2370,2410,2430,2360,203050,483377651,00,0.00,N,5,-60, 20250714,2430,2480,2485,2410,232320,564321015,00,0.00,N,5,-50, 20250711,2480,2515,2545,2460,208033,516970395,00,0.00,N,5,-25, 20250710,2505,2490,2545,2465,219116,547816060,00,0.00,N,2,15, diff --git a/011500/day/candle-day-250.csv b/011500/day/candle-day-250.csv index 5c6c9b6730f8..7bfb34ded6e3 100644 --- a/011500/day/candle-day-250.csv +++ b/011500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15460,15040,15790,15040,280402,4349788005,00,0.00,N,2,310, +20250805,15150,14570,15290,14570,120064,1809654715,00,0.00,N,2,660, +20250804,14490,14350,14580,14320,24823,358935860,00,0.00,N,2,50, +20250801,14440,15000,15000,14440,88212,1290842490,00,0.00,N,5,-730, +20250731,15170,15590,15590,15060,73674,1126523820,00,0.00,N,5,-130, +20250730,15300,15000,15390,15000,98863,1508579385,00,0.00,N,2,300, +20250729,15000,15000,15120,14730,56150,840254360,00,0.00,N,5,-40, +20250728,15040,15100,15180,14910,44373,668117225,00,0.00,N,2,40, +20250725,15000,15150,15180,14930,52875,796059800,00,0.00,N,5,-180, +20250724,15180,15130,15300,15070,79230,1202978325,00,0.00,N,5,-20, +20250723,15200,15540,15600,15050,114910,1754804900,00,0.00,N,2,130, +20250722,15070,15500,15560,15050,114323,1749388605,00,0.00,N,5,-330, +20250721,15400,15120,15700,15120,195782,3019548820,00,0.00,N,2,310, +20250718,15090,14910,15300,14850,297361,4493062225,00,0.00,N,2,470, +20250717,14620,14670,14670,14490,27114,395384065,00,0.00,N,2,30, +20250716,14590,14690,14720,14520,34525,504654870,00,0.00,N,5,-10, +20250715,14600,14550,14660,14520,21516,313332445,00,0.00,N,2,40, 20250714,14560,14720,14770,14500,34789,507273940,00,0.00,N,5,-120, 20250711,14680,14500,14870,14500,60162,884548350,00,0.00,N,2,180, 20250710,14500,14600,14610,14400,38984,564867680,00,0.00,N,5,-50, diff --git a/011560/day/candle-day-250.csv b/011560/day/candle-day-250.csv index d7a29bbdae76..6a4ceec517b2 100644 --- a/011560/day/candle-day-250.csv +++ b/011560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12110,12190,12200,11910,18259,220900590,00,0.00,N,3,0, +20250805,12110,11990,12190,11990,11745,141757230,00,0.00,N,2,80, +20250804,12030,11760,12050,11680,19900,236402755,00,0.00,N,2,270, +20250801,11760,12210,12210,11600,83943,984763450,00,0.00,N,5,-460, +20250731,12220,12370,12470,12100,52610,643766820,00,0.00,N,5,-150, +20250730,12370,12420,12500,12290,24923,307349950,00,0.00,N,5,-10, +20250729,12380,12460,12500,12260,14762,182734140,00,0.00,N,5,-20, +20250728,12400,12610,12690,12370,46060,574693980,00,0.00,N,5,-290, +20250725,12690,12810,12810,12630,27112,343485890,00,0.00,N,5,-140, +20250724,12830,12940,12980,12610,33271,424027225,00,0.00,N,5,-120, +20250723,12950,12680,13000,12540,70537,907691210,00,0.00,N,2,270, +20250722,12680,12790,12860,12570,42628,539415565,00,0.00,N,5,-110, +20250721,12790,12830,12930,12610,31585,402112290,00,0.00,N,5,-50, +20250718,12840,12950,12970,12600,45454,579440710,00,0.00,N,5,-110, +20250717,12950,12820,12950,12560,45992,588998940,00,0.00,N,2,100, +20250716,12850,13090,13120,12670,62478,801908890,00,0.00,N,5,-240, +20250715,13090,13150,13200,12910,33808,440755500,00,0.00,N,5,-60, 20250714,13150,13200,13280,12850,40235,524408240,00,0.00,N,2,10, 20250711,13140,13100,13190,12930,37932,495761720,00,0.00,N,2,40, 20250710,13100,12950,13130,12820,37416,487159000,00,0.00,N,2,170, diff --git a/011690/day/candle-day-250.csv b/011690/day/candle-day-250.csv index 36f307fffff7..6a6ca51c693a 100644 --- a/011690/day/candle-day-250.csv +++ b/011690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3395,3275,3400,3275,138883,466637955,00,0.00,N,2,100, +20250805,3295,3205,3330,3205,125292,410654075,00,0.00,N,2,75, +20250804,3220,3165,3480,3150,512475,1694901305,00,0.00,N,2,30, +20250801,3190,3270,3270,3165,137551,441394022,00,0.00,N,5,-110, +20250731,3300,3280,3355,3215,138244,450299603,00,0.00,N,3,0, +20250730,3300,3340,3360,3260,54701,181400705,00,0.00,N,5,-15, +20250729,3315,3315,3350,3250,92416,305547014,00,0.00,N,3,0, +20250728,3315,3220,3335,3220,143142,469813643,00,0.00,N,2,35, +20250725,3280,3330,3375,3230,191240,626685286,00,0.00,N,5,-95, +20250724,3375,3340,3380,3270,182776,605081715,00,0.00,N,2,35, +20250723,3340,3395,3395,3295,113867,379367419,00,0.00,N,5,-40, +20250722,3380,3410,3410,3285,305147,1018945037,00,0.00,N,5,-30, +20250721,3410,3500,3600,3365,364025,1266519081,00,0.00,N,5,-130, +20250718,3540,3420,3560,3395,278422,969795553,00,0.00,N,2,140, +20250717,3400,3465,3495,3360,170698,579952055,00,0.00,N,5,-50, +20250716,3450,3470,3560,3430,289053,1003640991,00,0.00,N,5,-40, +20250715,3490,3405,3490,3380,162073,556535998,00,0.00,N,2,70, 20250714,3420,3410,3435,3330,183205,619536784,00,0.00,N,2,25, 20250711,3395,3520,3545,3350,393847,1349815086,00,0.00,N,5,-130, 20250710,3525,3455,3565,3425,304360,1070549490,00,0.00,N,2,70, diff --git a/011700/day/candle-day-250.csv b/011700/day/candle-day-250.csv index 95b8c4cfdeef..dbd22270e7ad 100644 --- a/011700/day/candle-day-250.csv +++ b/011700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3685,3570,3720,3560,336757,1235945411,00,0.00,N,2,105, +20250805,3580,3535,3615,3535,182903,654827190,00,0.00,N,2,50, +20250804,3530,3395,3545,3380,181607,634944598,00,0.00,N,2,135, +20250801,3395,3605,3610,3395,395654,1368127120,00,0.00,N,5,-250, +20250731,3645,3635,3670,3600,174604,633237355,00,0.00,N,2,20, +20250730,3625,3685,3685,3620,205915,750394366,00,0.00,N,5,-60, +20250729,3685,3635,3745,3550,333527,1222010908,00,0.00,N,2,55, +20250728,3630,3640,3665,3595,214437,777650880,00,0.00,N,3,0, +20250725,3630,3630,3670,3580,154621,561057105,00,0.00,N,3,0, +20250724,3630,3635,3800,3630,542198,2016955834,00,0.00,N,2,10, +20250723,3620,3585,3620,3505,205378,732930464,00,0.00,N,2,60, +20250722,3560,3720,3720,3550,391322,1409992539,00,0.00,N,5,-185, +20250721,3745,3650,3755,3630,318686,1179474456,00,0.00,N,2,115, +20250718,3630,3685,3710,3610,257189,934814627,00,0.00,N,5,-80, +20250717,3710,3805,3855,3695,411792,1547327799,00,0.00,N,5,-75, +20250716,3785,3930,3930,3780,482402,1852827457,00,0.00,N,5,-60, +20250715,3845,3710,3980,3665,1382474,5289870012,00,0.00,N,2,180, 20250714,3665,3705,3730,3605,315533,1150722696,00,0.00,N,5,-40, 20250711,3705,3720,3740,3665,212407,783792169,00,0.00,N,2,25, 20250710,3680,3720,3745,3675,233844,865589254,00,0.00,N,5,-30, diff --git a/011760/day/candle-day-250.csv b/011760/day/candle-day-250.csv index 5d86a590b14e..88ac16974a83 100644 --- a/011760/day/candle-day-250.csv +++ b/011760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23250,23400,23450,22900,30122,700249975,00,0.00,N,5,-50, +20250805,23300,23550,23750,23200,42818,1001687125,00,0.00,N,5,-50, +20250804,23350,23350,23700,23150,65552,1537529550,00,0.00,N,2,250, +20250801,23100,24700,24850,23100,145345,3421046775,00,0.00,N,5,-2000, +20250731,25100,25400,25550,24850,49361,1244631500,00,0.00,N,5,-150, +20250730,25250,25100,25400,24800,35966,901324500,00,0.00,N,3,0, +20250729,25250,25550,25600,24650,88875,2223435975,00,0.00,N,5,-200, +20250728,25450,26500,26500,25100,78596,2005372100,00,0.00,N,5,-950, +20250725,26400,26500,26600,26150,21818,575778300,00,0.00,N,5,-50, +20250724,26450,27000,27600,26450,124208,3341764200,00,0.00,N,5,-250, +20250723,26700,27050,27050,26200,31374,831559925,00,0.00,N,3,0, +20250722,26700,27050,27050,26250,62182,1655297875,00,0.00,N,5,-300, +20250721,27000,26550,27000,26550,56414,1513220600,00,0.00,N,2,50, +20250718,26950,27650,27650,26525,78912,2117467725,00,0.00,N,5,-750, +20250717,27700,27550,27700,26600,73228,1987525275,00,0.00,N,2,150, +20250716,27550,27850,27950,27250,78234,2158371900,00,0.00,N,5,-550, +20250715,28100,28350,28350,27750,34756,972427100,00,0.00,N,5,-250, 20250714,28350,28100,28450,27700,46134,1295065750,00,0.00,N,2,300, 20250711,28050,28250,28250,27575,56152,1567669425,00,0.00,N,2,500, 20250710,27550,27300,27900,26850,54237,1492400425,00,0.00,N,2,600, diff --git a/011780/day/candle-day-250.csv b/011780/day/candle-day-250.csv index 423a476fa96a..716a1d3a0bcd 100644 --- a/011780/day/candle-day-250.csv +++ b/011780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,113300,111700,113500,111000,128495,14466393350,00,0.00,N,2,1700, +20250805,111600,113400,114100,110200,240840,26759257100,00,0.00,N,5,-1000, +20250804,112600,116700,117500,112450,188408,21502156100,00,0.00,N,5,-3300, +20250801,115900,121300,121400,115900,161371,19057225950,00,0.00,N,5,-6400, +20250731,122300,123600,126500,122300,82370,10194711000,00,0.00,N,5,-1300, +20250730,123600,121800,124500,120900,67121,8262296550,00,0.00,N,2,1400, +20250729,122200,122200,123000,120100,61197,7446103900,00,0.00,N,5,-300, +20250728,122500,123900,126500,122000,62584,7733204050,00,0.00,N,5,-1800, +20250725,124300,128800,130100,123800,104175,13027002100,00,0.00,N,5,-5700, +20250724,130000,127200,133300,124000,200646,25667277450,00,0.00,N,2,3000, +20250723,127000,130400,131800,125300,94902,12089521050,00,0.00,N,5,-2200, +20250722,129200,131600,131600,128000,79137,10251721300,00,0.00,N,5,-1100, +20250721,130300,126600,131900,126300,165878,21507440100,00,0.00,N,2,4000, +20250718,126300,122600,126500,122000,133373,16650562800,00,0.00,N,2,4300, +20250717,122000,122900,123700,120500,69420,8449141200,00,0.00,N,5,-200, +20250716,122200,124800,126500,122000,86325,10650852250,00,0.00,N,5,-3800, +20250715,126000,124500,126500,123300,107989,13534642100,00,0.00,N,2,800, 20250714,125200,126800,126800,123700,84526,10585697550,00,0.00,N,5,-500, 20250711,125700,122300,126800,122300,222721,27979500450,00,0.00,N,2,3100, 20250710,122600,121500,123200,120900,136721,16709357650,00,0.00,N,2,100, diff --git a/011790/day/candle-day-250.csv b/011790/day/candle-day-250.csv index 829d2fb3b7ab..43f6a47e3c97 100644 --- a/011790/day/candle-day-250.csv +++ b/011790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,98800,97900,100000,97500,102811,10149286050,00,0.00,N,2,200, +20250805,98600,98200,101900,97800,264594,26308425400,00,0.00,N,2,1500, +20250804,97100,96200,97700,95900,168047,16288794500,00,0.00,N,2,500, +20250801,96600,99900,100400,96500,273628,26848721300,00,0.00,N,5,-4600, +20250731,101200,104300,104300,99600,313671,31848414200,00,0.00,N,5,-1900, +20250730,103100,102200,105500,102200,233985,24274031400,00,0.00,N,2,600, +20250729,102500,104500,104700,102200,154671,15941589700,00,0.00,N,5,-1400, +20250728,103900,104300,104400,102000,216660,22364658100,00,0.00,N,5,-1400, +20250725,105300,109300,109300,104800,377335,40014011250,00,0.00,N,5,-5000, +20250724,110300,103600,111900,102800,905333,98583155250,00,0.00,N,2,7900, +20250723,102400,101800,102700,99400,154254,15627261900,00,0.00,N,2,1500, +20250722,100900,103400,103900,100200,161508,16444925150,00,0.00,N,5,-2000, +20250721,102900,100300,103400,99800,194415,19865369350,00,0.00,N,2,2900, +20250718,100000,100000,101400,98800,185853,18587685000,00,0.00,N,2,700, +20250717,99300,101500,101700,96500,292284,28717722600,00,0.00,N,5,-1800, +20250716,101100,102200,102700,101100,140109,14236369200,00,0.00,N,5,-1400, +20250715,102500,102200,102600,101000,119411,12154559100,00,0.00,N,2,500, 20250714,102000,103400,104100,101500,143505,14659336150,00,0.00,N,5,-1700, 20250711,103700,104600,105800,103200,165802,17283415150,00,0.00,N,5,-2300, 20250710,106000,102300,106000,101900,239029,24797578800,00,0.00,N,2,4600, diff --git a/011810/day/candle-day-250.csv b/011810/day/candle-day-250.csv index 20a9a147f774..b22d9a147268 100644 --- a/011810/day/candle-day-250.csv +++ b/011810/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3530,3530,3530,3530,0,0,00,0.00,Y,3,0, -20250711,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250710,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250709,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250708,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250707,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250704,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250703,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, -20250702,3530,3520,3555,3450,63080,220353666,00,0.00,Y,2,25, -20250701,3505,3420,3520,3415,96106,335531049,00,0.00,Y,2,60, -20250630,3445,3500,3525,3415,58070,200213472,00,0.00,Y,5,-35, -20250627,3480,3595,3600,3465,42386,148386415,00,0.00,Y,5,-115, -20250626,3595,3630,3670,3555,45476,163827505,00,0.00,Y,5,-85, -20250625,3680,3695,3695,3620,64784,236922260,00,0.00,Y,2,30, +20250806,3530,3530,3530,3530,0,0,00,0.00,Y,3,0, +20250805,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250804,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250801,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250731,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250730,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250729,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250728,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250725,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250724,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250723,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250722,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250721,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250718,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250717,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250716,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250715,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250714,3530,3530,3530,3530,0,0,00,0.00,Y,0,0, +20250711,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250710,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250709,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250708,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250707,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250704,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250703,3530,3530,3530,3530,0,0,00,0.00,N,0,0, +20250702,3530,3520,3555,3450,63080,220353666,00,0.00,N,2,25, +20250701,3505,3420,3520,3415,96106,335531049,00,0.00,N,2,60, +20250630,3445,3500,3525,3415,58070,200213472,00,0.00,N,5,-35, +20250627,3480,3595,3600,3465,42386,148386415,00,0.00,N,5,-115, +20250626,3595,3630,3670,3555,45476,163827505,00,0.00,N,5,-85, +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, diff --git a/011930/day/candle-day-250.csv b/011930/day/candle-day-250.csv index 4400c1a0a959..2f7a103187a1 100644 --- a/011930/day/candle-day-250.csv +++ b/011930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1510,1470,1513,1463,818486,1219686907,00,0.00,N,2,40, +20250805,1470,1454,1493,1454,859513,1267425242,00,0.00,N,2,22, +20250804,1448,1466,1474,1415,1260791,1833815308,00,0.00,N,5,-18, +20250801,1466,1528,1528,1464,1649456,2456207323,00,0.00,N,5,-65, +20250731,1531,1534,1551,1529,934909,1437929151,00,0.00,N,2,1, +20250730,1530,1527,1558,1524,1179766,1817823031,00,0.00,N,5,-1, +20250729,1531,1569,1577,1530,1319601,2035284704,00,0.00,N,5,-38, +20250728,1569,1563,1582,1545,1373900,2141791246,00,0.00,N,2,6, +20250725,1563,1566,1574,1550,946742,1479468681,00,0.00,N,5,-2, +20250724,1565,1599,1599,1565,1444841,2275124817,00,0.00,N,5,-26, +20250723,1591,1578,1591,1545,1887765,2966728433,00,0.00,N,2,18, +20250722,1573,1613,1619,1570,2201623,3501135974,00,0.00,N,5,-39, +20250721,1612,1583,1633,1583,3408975,5507475056,00,0.00,N,2,16, +20250718,1596,1597,1616,1574,2404518,3826119233,00,0.00,N,3,0, +20250717,1596,1621,1621,1571,3984706,6328502372,00,0.00,N,5,-20, +20250716,1616,1659,1660,1607,4119424,6671110490,00,0.00,N,5,-40, +20250715,1656,1656,1662,1625,4286711,7039036831,00,0.00,N,5,-16, 20250714,1672,1683,1684,1622,7425162,12262067135,00,0.00,N,5,-13, 20250711,1685,1720,1765,1661,29435438,50532714172,00,0.00,N,5,-15, 20250710,1700,1517,1885,1517,114900815,202092367247,00,0.00,N,2,183, diff --git a/012030/day/candle-day-250.csv b/012030/day/candle-day-250.csv index abce6ed84906..d16482885d5d 100644 --- a/012030/day/candle-day-250.csv +++ b/012030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1327,1300,1333,1292,157426,207952159,00,0.00,N,2,27, +20250805,1300,1298,1327,1298,216716,283491841,00,0.00,N,2,1, +20250804,1299,1293,1310,1281,199545,259635067,00,0.00,N,2,6, +20250801,1293,1352,1352,1286,535212,697347682,00,0.00,N,5,-59, +20250731,1352,1369,1369,1340,137530,185913230,00,0.00,N,5,-6, +20250730,1358,1351,1367,1330,219383,295852837,00,0.00,N,2,21, +20250729,1337,1335,1356,1319,164259,219956342,00,0.00,N,2,2, +20250728,1335,1385,1385,1332,326575,438370454,00,0.00,N,5,-35, +20250725,1370,1388,1388,1360,166083,227057930,00,0.00,N,5,-1, +20250724,1371,1390,1410,1361,348403,481039389,00,0.00,N,5,-29, +20250723,1400,1400,1413,1381,281800,393608346,00,0.00,N,2,4, +20250722,1396,1430,1438,1385,384319,539873081,00,0.00,N,5,-30, +20250721,1426,1445,1446,1410,191777,273116560,00,0.00,N,5,-9, +20250718,1435,1448,1450,1420,273644,391396686,00,0.00,N,5,-13, +20250717,1448,1455,1459,1423,208053,299431445,00,0.00,N,5,-7, +20250716,1455,1471,1480,1449,687427,1001137688,00,0.00,N,5,-29, +20250715,1484,1505,1506,1470,208443,308542335,00,0.00,N,5,-4, 20250714,1488,1500,1508,1471,359436,532182793,00,0.00,N,5,-12, 20250711,1500,1513,1534,1499,330354,498737903,00,0.00,N,5,-13, 20250710,1513,1501,1527,1489,574984,865569907,00,0.00,N,2,16, diff --git a/012160/day/candle-day-250.csv b/012160/day/candle-day-250.csv index 48af0620a517..1e1546defc5c 100644 --- a/012160/day/candle-day-250.csv +++ b/012160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,539,525,549,516,270779,144334285,00,0.00,N,2,21, +20250805,518,510,523,510,76150,39420472,00,0.00,N,2,10, +20250804,508,487,527,487,707672,352001306,00,0.00,N,5,-19, +20250801,527,570,570,526,498707,271366612,00,0.00,N,5,-43, +20250731,570,590,590,570,98104,56905049,00,0.00,N,5,-9, +20250730,579,568,587,568,59734,34685834,00,0.00,N,2,3, +20250729,576,592,592,547,685407,387277601,00,0.00,N,5,-16, +20250728,592,612,622,592,226296,136269742,00,0.00,N,5,-26, +20250725,618,623,644,606,107078,66659505,00,0.00,N,2,1, +20250724,617,629,644,617,102993,64376678,00,0.00,N,5,-12, +20250723,629,621,640,619,167172,105166220,00,0.00,N,2,8, +20250722,621,639,649,615,563245,353931042,00,0.00,N,5,-18, +20250721,639,641,654,626,184277,116652940,00,0.00,N,5,-2, +20250718,641,659,667,625,457107,291263779,00,0.00,N,5,-18, +20250717,659,676,676,647,308942,202099033,00,0.00,N,5,-17, +20250716,676,669,690,659,330043,222153703,00,0.00,N,3,0, +20250715,676,687,689,671,370893,251641541,00,0.00,N,5,-11, 20250714,687,672,730,671,1110876,768414879,00,0.00,N,2,15, 20250711,672,637,734,637,2237409,1537334603,00,0.00,N,2,26, 20250710,646,650,670,628,910721,590971084,00,0.00,N,2,1, diff --git a/012170/day/candle-day-250.csv b/012170/day/candle-day-250.csv index be39519674f2..e77b423d4fda 100644 --- a/012170/day/candle-day-250.csv +++ b/012170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3230,2495,3230,2495,1136280,3535973560,00,0.00,N,1,745, +20250805,2485,2565,2630,2475,60394,151870845,00,0.00,N,5,-80, +20250804,2565,2600,2625,2440,33861,86827280,00,0.00,N,5,-60, +20250801,2625,2635,2720,2550,39348,103216275,00,0.00,N,5,-25, +20250731,2650,2635,2650,2590,21605,56555265,00,0.00,N,2,15, +20250730,2635,2715,2745,2615,49614,132487595,00,0.00,N,5,-80, +20250729,2715,2720,2830,2705,44532,122635525,00,0.00,N,3,0, +20250728,2715,2660,2740,2655,26557,71377100,00,0.00,N,2,35, +20250725,2680,2705,2975,2680,101537,283411277,00,0.00,N,5,-20, +20250724,2700,2925,2930,2700,55294,156585776,00,0.00,N,5,-225, +20250723,2925,3015,3015,2860,49582,145578275,00,0.00,N,5,-90, +20250722,3015,3015,3060,2970,58325,174709260,00,0.00,N,3,0, +20250721,3015,3150,3150,2990,35642,107293105,00,0.00,N,5,-45, +20250718,3060,3095,3165,3040,25136,76908035,00,0.00,N,5,-35, +20250717,3095,3200,3200,3025,26376,81131475,00,0.00,N,5,-15, +20250716,3110,3165,3200,3070,28814,89715131,00,0.00,N,5,-70, +20250715,3180,3240,3385,3115,37405,119776871,00,0.00,N,5,-60, 20250714,3240,3310,3320,3155,50581,162474431,00,0.00,N,5,-70, 20250711,3310,3045,3520,3045,461460,1533602994,00,0.00,N,2,270, 20250710,3040,3045,3150,3010,79678,244129380,00,0.00,N,5,-5, diff --git a/012200/day/candle-day-250.csv b/012200/day/candle-day-250.csv index 3a3af012f846..cd6af0745a87 100644 --- a/012200/day/candle-day-250.csv +++ b/012200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1496,1475,1530,1467,61207,90784961,00,0.00,N,2,24, +20250805,1472,1460,1482,1460,11078,16270253,00,0.00,N,2,8, +20250804,1464,1458,1475,1451,18097,26372572,00,0.00,N,2,8, +20250801,1456,1479,1479,1441,22696,33108964,00,0.00,N,5,-18, +20250731,1474,1448,1474,1443,19521,28539462,00,0.00,N,2,21, +20250730,1453,1479,1480,1382,114765,167107048,00,0.00,N,2,4, +20250729,1449,1464,1468,1426,17091,24807674,00,0.00,N,5,-15, +20250728,1464,1479,1499,1460,41563,60950400,00,0.00,N,5,-14, +20250725,1478,1492,1492,1478,82084,121942604,00,0.00,N,5,-4, +20250724,1482,1501,1505,1476,45541,67593647,00,0.00,N,5,-8, +20250723,1490,1500,1500,1477,45722,68474905,00,0.00,N,5,-1, +20250722,1491,1509,1509,1486,39392,58689583,00,0.00,N,5,-9, +20250721,1500,1494,1502,1486,43779,65421418,00,0.00,N,2,12, +20250718,1488,1490,1499,1479,58056,86252766,00,0.00,N,5,-2, +20250717,1490,1492,1497,1476,44229,65721130,00,0.00,N,5,-2, +20250716,1492,1455,1541,1450,244535,364008519,00,0.00,N,2,34, +20250715,1458,1465,1465,1445,49430,71807284,00,0.00,N,2,6, 20250714,1452,1454,1460,1442,44827,64949634,00,0.00,N,3,0, 20250711,1452,1451,1459,1446,37437,54307611,00,0.00,N,2,2, 20250710,1450,1460,1460,1430,33695,48659842,00,0.00,N,3,0, diff --git a/012210/day/candle-day-250.csv b/012210/day/candle-day-250.csv index 1f455e03edd3..91e3c0971995 100644 --- a/012210/day/candle-day-250.csv +++ b/012210/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250805,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250804,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250801,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250731,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250730,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250729,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250728,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250725,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250724,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250723,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250722,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250721,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250718,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250717,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250716,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, +20250715,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, 20250714,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250711,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250710,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250709,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250708,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250707,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250704,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250703,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250702,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250701,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250630,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250627,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -20250626,4110,4110,4110,4110,0,0,00,0.00,Y,3,0, -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, +20250711,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250710,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250709,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250708,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250707,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250704,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250703,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250702,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250701,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250630,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250627,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250626,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250625,4110,4110,4110,4110,0,0,00,0.00,N,3,0, +20250624,4110,4110,4110,4110,0,0,00,0.00,N,3,0, 20250623,4110,4110,4110,4110,0,0,00,0.00,N,3,0, 20250620,4110,4110,4110,4110,0,0,00,0.00,N,3,0, 20250619,4110,4110,4110,4110,0,0,00,0.00,N,3,0, diff --git a/012280/day/candle-day-250.csv b/012280/day/candle-day-250.csv index b17c822c777c..e7f8b4b37388 100644 --- a/012280/day/candle-day-250.csv +++ b/012280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,858,851,876,851,84938,73470361,00,0.00,N,2,3, +20250805,855,859,867,846,265261,227751251,00,0.00,N,5,-25, +20250804,880,814,880,803,323916,277884216,00,0.00,N,2,64, +20250801,816,823,825,809,107194,87121268,00,0.00,N,5,-9, +20250731,825,840,840,823,26388,21790115,00,0.00,N,5,-6, +20250730,831,833,835,818,27288,22633547,00,0.00,N,5,-2, +20250729,833,833,834,818,35449,29241203,00,0.00,N,2,6, +20250728,827,834,837,824,55520,45959616,00,0.00,N,5,-7, +20250725,834,836,837,826,90737,75403840,00,0.00,N,5,-7, +20250724,841,853,854,838,48728,41094910,00,0.00,N,5,-4, +20250723,845,844,856,837,55868,47043551,00,0.00,N,2,1, +20250722,844,846,864,844,34491,29281363,00,0.00,N,5,-2, +20250721,846,859,859,842,73130,61997944,00,0.00,N,5,-13, +20250718,859,860,868,857,34039,29336324,00,0.00,N,5,-1, +20250717,860,854,865,854,48957,42051439,00,0.00,N,5,-7, +20250716,867,867,868,859,59805,51741305,00,0.00,N,2,1, +20250715,866,859,870,858,93125,80469558,00,0.00,N,3,0, 20250714,866,864,868,863,23505,20332302,00,0.00,N,2,2, 20250711,864,866,867,863,63614,55019946,00,0.00,N,2,3, 20250710,861,872,872,859,28949,24971962,00,0.00,N,3,0, diff --git a/012320/day/candle-day-250.csv b/012320/day/candle-day-250.csv index 1ad1c787279d..df58ef06efc8 100644 --- a/012320/day/candle-day-250.csv +++ b/012320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,62400,61400,62500,60600,6593,406887900,00,0.00,N,2,1000, +20250805,61400,63600,63800,60900,16402,1015528100,00,0.00,N,5,-1100, +20250804,62500,62500,63200,61300,4934,308744750,00,0.00,N,2,100, +20250801,62400,65500,66600,61600,10627,666234500,00,0.00,N,5,-3100, +20250731,65500,65600,67200,64700,9702,636272400,00,0.00,N,3,0, +20250730,65500,64600,67400,63700,12333,816526750,00,0.00,N,2,1500, +20250729,64000,62700,64900,61300,14872,944440350,00,0.00,N,2,1300, +20250728,62700,64600,65100,62000,9913,622689100,00,0.00,N,5,-1700, +20250725,64400,64500,65500,63600,7706,497145300,00,0.00,N,2,300, +20250724,64100,65200,65400,63500,7941,508682700,00,0.00,N,5,-900, +20250723,65000,64300,65100,63700,7651,492211900,00,0.00,N,2,500, +20250722,64500,64700,67200,63700,11716,766488200,00,0.00,N,3,0, +20250721,64500,65100,65300,63100,6669,430256650,00,0.00,N,5,-500, +20250718,65000,66200,67100,63800,13816,897091200,00,0.00,N,5,-1900, +20250717,66900,66300,67200,65600,5757,382526600,00,0.00,N,2,600, +20250716,66300,68400,68400,66300,9850,660894850,00,0.00,N,5,-2000, +20250715,68300,68000,69200,67200,9560,650498200,00,0.00,N,2,800, 20250714,67500,67700,68600,66700,5862,394788300,00,0.00,N,5,-300, 20250711,67800,69100,70300,67700,10339,708405750,00,0.00,N,5,-1200, 20250710,69000,66000,70700,66000,17894,1232827150,00,0.00,N,2,3100, diff --git a/012330/day/candle-day-250.csv b/012330/day/candle-day-250.csv index 07f78f0d3d6c..b9ce4f126aab 100644 --- a/012330/day/candle-day-250.csv +++ b/012330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,286000,283500,289000,283000,146201,41797734750,00,0.00,N,3,0, +20250805,286000,286500,290000,282000,134961,38425171250,00,0.00,N,2,1000, +20250804,285000,281000,287000,279000,103176,29353661000,00,0.00,N,2,1500, +20250801,283500,289500,292000,281500,226073,64728067250,00,0.00,N,5,-11000, +20250731,294500,311000,312500,285500,353101,104013262282,00,0.00,N,5,-12000, +20250730,306500,296500,308500,296500,207698,63313656750,00,0.00,N,2,9000, +20250729,297500,297500,300500,295000,155692,46283494250,00,0.00,N,5,-3000, +20250728,300500,300000,303000,292500,182968,54461642000,00,0.00,N,2,3000, +20250725,297500,292500,306500,289000,181789,54416637000,00,0.00,N,2,1500, +20250724,296000,299500,307000,293500,157675,47165880500,00,0.00,N,5,-3000, +20250723,299000,298500,304500,297500,315829,94882989050,00,0.00,N,2,6000, +20250722,293000,296500,301500,291000,156817,46135274500,00,0.00,N,5,-6000, +20250721,299000,301000,306000,296500,167353,50094907750,00,0.00,N,5,-4000, +20250718,303000,306500,309500,299000,159995,48404886250,00,0.00,N,5,-4500, +20250717,307500,306500,310000,302500,157347,48402290750,00,0.00,N,2,2000, +20250716,305500,309500,312000,305000,126689,38887385250,00,0.00,N,5,-1000, +20250715,306500,311500,312000,304000,212226,65093127750,00,0.00,N,5,-8000, 20250714,314500,304500,316000,304500,196909,61610176500,00,0.00,N,2,8000, 20250711,306500,311500,312000,304000,186798,57455104000,00,0.00,N,5,-7000, 20250710,313500,313500,318000,305500,253511,78851711750,00,0.00,N,2,4000, diff --git a/012340/day/candle-day-250.csv b/012340/day/candle-day-250.csv index f709231e8bca..b5a319dc946b 100644 --- a/012340/day/candle-day-250.csv +++ b/012340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,519,525,525,508,73767,37880605,00,0.00,N,2,7, +20250805,512,528,539,511,179923,93803694,00,0.00,N,5,-16, +20250804,528,534,540,527,97176,51496728,00,0.00,N,5,-5, +20250801,533,540,542,529,87175,46570531,00,0.00,N,5,-8, +20250731,541,555,555,530,122157,65392801,00,0.00,N,3,0, +20250730,541,570,570,540,66929,36379546,00,0.00,N,5,-2, +20250729,543,537,550,535,49547,26766422,00,0.00,N,2,2, +20250728,541,553,553,539,26446,14332886,00,0.00,N,5,-7, +20250725,548,555,556,540,44622,24236069,00,0.00,N,2,6, +20250724,542,545,569,542,81804,44764151,00,0.00,N,5,-3, +20250723,545,550,554,535,71945,39445501,00,0.00,N,5,-9, +20250722,554,556,560,550,38104,21104259,00,0.00,N,5,-2, +20250721,556,555,565,550,77108,42784739,00,0.00,N,2,6, +20250718,550,572,572,538,234767,128425720,00,0.00,N,2,2, +20250717,548,541,552,539,88881,48234492,00,0.00,N,2,5, +20250716,543,575,575,540,103876,56535660,00,0.00,N,5,-8, +20250715,551,578,578,544,112991,62103825,00,0.00,N,5,-2, 20250714,553,556,559,549,51886,28681686,00,0.00,N,5,-3, 20250711,556,570,573,535,125660,70039234,00,0.00,N,5,-12, 20250710,568,580,582,564,61405,34899648,00,0.00,N,5,-9, diff --git a/012450/day/candle-day-250.csv b/012450/day/candle-day-250.csv index 40eb184f164b..5400c9818846 100644 --- a/012450/day/candle-day-250.csv +++ b/012450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,936000,952000,953000,925000,184646,172601146500,00,0.00,N,5,-25000, +20250805,961000,942000,973000,932000,187035,178178503000,00,0.00,N,2,23000, +20250804,938000,930000,945000,922000,118975,111188647000,00,0.00,N,5,-1000, +20250801,939000,987000,989000,910000,419450,392926850000,00,0.00,N,5,-57000, +20250731,996000,972000,1035000,951000,602496,599453452099,00,0.00,N,2,19000, +20250730,977000,998000,998000,963000,292494,285939517621,00,0.00,N,5,-21000, +20250729,998000,951000,998000,947000,324999,320470934586,00,0.00,N,2,45000, +20250728,953000,947000,959000,935000,122549,116216939000,00,0.00,N,2,8000, +20250725,945000,933000,951000,933000,126974,120040159500,00,0.00,N,2,4000, +20250724,941000,911000,946000,909000,263357,246524695000,00,0.00,N,2,31000, +20250723,910000,924000,931000,898000,213391,194057539000,00,0.00,N,5,-12000, +20250722,922000,916000,923000,905000,207213,189854870218,00,0.00,N,2,3000, +20250721,919000,891000,926000,881000,224163,204812315000,00,0.00,N,2,23000, +20250718,896000,905000,910000,885000,176796,158820380000,00,0.00,N,3,0, +20250717,896000,855000,912000,847000,463424,413501490500,00,0.00,N,2,42000, +20250716,854000,840000,854000,830000,165528,140108741000,00,0.00,N,2,6000, +20250715,848000,802000,848000,802000,235902,196276830500,00,0.00,N,2,41000, 20250714,807000,808000,819000,791000,183007,146980488500,00,0.00,N,2,1000, 20250711,806000,847000,847000,802000,255773,208884327000,00,0.00,N,5,-47000, 20250710,853000,851000,858000,836000,298241,253629712500,00,0.00,N,2,3000, diff --git a/012510/day/candle-day-250.csv b/012510/day/candle-day-250.csv index 3cd6f717e857..295d6c57cef9 100644 --- a/012510/day/candle-day-250.csv +++ b/012510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,68200,70300,70300,67600,199654,13622214250,00,0.00,N,5,-1400, +20250805,69600,71500,72900,67200,411490,29057157000,00,0.00,N,2,400, +20250804,69200,69500,70400,68700,112636,7846329350,00,0.00,N,2,200, +20250801,69000,70800,71200,68800,239648,16665311750,00,0.00,N,5,-2500, +20250731,71500,73000,73000,70700,203223,14546167950,00,0.00,N,5,-1000, +20250730,72500,75400,75700,72100,227204,16681400850,00,0.00,N,5,-3000, +20250729,75500,75600,76200,74000,107853,8114006650,00,0.00,N,5,-100, +20250728,75600,78100,78400,75200,235016,17907211700,00,0.00,N,5,-2000, +20250725,77600,77200,78400,76500,114031,8828537500,00,0.00,N,2,700, +20250724,76900,79300,80100,76900,248488,19450364800,00,0.00,N,5,-2100, +20250723,79000,78500,80400,77300,203341,16037976400,00,0.00,N,2,1000, +20250722,78000,79500,79700,77600,202208,15855035550,00,0.00,N,5,-1800, +20250721,79800,79900,80600,78000,230898,18315876600,00,0.00,N,5,-300, +20250718,80100,79700,81700,76700,351938,28076434700,00,0.00,N,2,1300, +20250717,78800,83900,84800,78600,491657,39411164150,00,0.00,N,5,-5800, +20250716,84600,82800,86000,82300,284683,24043990050,00,0.00,N,2,1400, +20250715,83200,80100,83600,79100,352986,28874093150,00,0.00,N,2,2600, 20250714,80600,79500,82400,79300,247382,20009623350,00,0.00,N,2,600, 20250711,80000,81200,81300,78900,198552,15869673100,00,0.00,N,5,-1000, 20250710,81000,80300,82000,79300,307419,24797440250,00,0.00,N,2,400, diff --git a/012610/day/candle-day-250.csv b/012610/day/candle-day-250.csv index 649b2dcd01d3..7cfea6e50922 100644 --- a/012610/day/candle-day-250.csv +++ b/012610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3330,3310,3370,3305,30966,103127385,00,0.00,N,2,20, +20250805,3310,3275,3340,3275,28757,94911030,00,0.00,N,2,35, +20250804,3275,3305,3315,3220,62845,205618805,00,0.00,N,5,-30, +20250801,3305,3410,3410,3280,61823,206380617,00,0.00,N,5,-105, +20250731,3410,3460,3475,3370,68576,233732712,00,0.00,N,5,-55, +20250730,3465,3430,3495,3430,57296,198594024,00,0.00,N,2,35, +20250729,3430,3365,3470,3330,115089,392598934,00,0.00,N,2,65, +20250728,3365,3295,3390,3295,64593,216384447,00,0.00,N,2,80, +20250725,3285,3270,3310,3260,48276,158469182,00,0.00,N,2,5, +20250724,3280,3300,3315,3255,37806,123814622,00,0.00,N,5,-25, +20250723,3305,3310,3350,3275,31257,103248825,00,0.00,N,5,-5, +20250722,3310,3335,3345,3305,17960,59595327,00,0.00,N,5,-25, +20250721,3335,3325,3355,3290,68158,225449780,00,0.00,N,2,10, +20250718,3325,3400,3400,3300,44480,147759135,00,0.00,N,5,-35, +20250717,3360,3405,3405,3300,53080,177261233,00,0.00,N,5,-10, +20250716,3370,3350,3395,3330,16496,55305734,00,0.00,N,5,-10, +20250715,3380,3350,3405,3350,25068,84422385,00,0.00,N,2,30, 20250714,3350,3400,3400,3350,20725,70060425,00,0.00,N,5,-45, 20250711,3395,3375,3400,3370,29093,98404005,00,0.00,N,2,20, 20250710,3375,3375,3390,3345,18910,63494572,00,0.00,N,3,0, diff --git a/012620/day/candle-day-250.csv b/012620/day/candle-day-250.csv index 26b05ee58f8a..44d7e7970db3 100644 --- a/012620/day/candle-day-250.csv +++ b/012620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7860,7850,7900,7810,7068,55594180,00,0.00,N,3,0, +20250805,7860,7820,7930,7710,3329,26178850,00,0.00,N,2,80, +20250804,7780,7670,7800,7670,3278,25373710,00,0.00,N,2,80, +20250801,7700,7900,7900,7700,10772,83843640,00,0.00,N,5,-200, +20250731,7900,7900,7950,7810,3911,30859435,00,0.00,N,3,0, +20250730,7900,7880,7920,7850,5522,43516585,00,0.00,N,2,10, +20250729,7890,7900,7900,7820,6761,53076770,00,0.00,N,5,-10, +20250728,7900,7910,7920,7750,7823,61340410,00,0.00,N,5,-10, +20250725,7910,7920,7930,7870,7171,56642260,00,0.00,N,3,0, +20250724,7910,7950,7990,7870,2345,18518100,00,0.00,N,3,0, +20250723,7910,7820,7970,7820,4653,36650590,00,0.00,N,2,30, +20250722,7880,8070,8070,7830,2490,19680570,00,0.00,N,5,-70, +20250721,7950,7980,8050,7900,3949,31315390,00,0.00,N,5,-30, +20250718,7980,7970,8030,7860,4947,39366900,00,0.00,N,2,40, +20250717,7940,7930,7960,7880,3245,25688500,00,0.00,N,2,10, +20250716,7930,7940,7970,7890,3305,26180565,00,0.00,N,5,-10, +20250715,7940,7960,7960,7860,3995,31576410,00,0.00,N,5,-10, 20250714,7950,7980,7980,7850,4416,34912310,00,0.00,N,3,0, 20250711,7950,7970,7980,7880,3207,25392110,00,0.00,N,2,40, 20250710,7910,7980,7980,7860,3503,27718180,00,0.00,N,2,10, diff --git a/012630/day/candle-day-250.csv b/012630/day/candle-day-250.csv index abf78fffde3e..068a21b36a31 100644 --- a/012630/day/candle-day-250.csv +++ b/012630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23700,23400,25250,23000,755914,18618412175,00,0.00,N,2,300, +20250805,23400,23700,24600,22950,292554,6887238175,00,0.00,N,2,800, +20250804,22600,22000,23150,21750,113957,2585180950,00,0.00,N,2,500, +20250801,22100,22800,23000,21900,274047,6117378575,00,0.00,N,5,-1000, +20250731,23100,23400,24150,22950,260619,6119548650,00,0.00,N,5,-450, +20250730,23550,22800,23850,22700,213468,5018149075,00,0.00,N,2,800, +20250729,22750,22200,22850,22100,121204,2737029775,00,0.00,N,2,250, +20250728,22500,22300,22900,22000,167185,3779187175,00,0.00,N,2,350, +20250725,22150,22200,22650,21500,208520,4626368175,00,0.00,N,5,-350, +20250724,22500,21750,23000,21750,117262,2625821800,00,0.00,N,2,550, +20250723,21950,21900,22250,21450,99751,2190640150,00,0.00,N,2,150, +20250722,21800,21600,22150,21350,112518,2444773125,00,0.00,N,2,250, +20250721,21550,21500,22100,21450,151034,3283435075,00,0.00,N,5,-650, +20250718,22200,21700,22550,21250,150452,3296133475,00,0.00,N,2,350, +20250717,21850,22200,22750,21400,215864,4773144925,00,0.00,N,5,-300, +20250716,22150,21600,23050,21550,221480,4952391100,00,0.00,N,5,-350, +20250715,22500,22150,22750,21500,175874,3917491850,00,0.00,N,5,-300, 20250714,22800,22750,23100,20500,615925,13239515950,00,0.00,N,2,50, 20250711,22750,24600,24800,22550,309627,7208969950,00,0.00,N,5,-2050, 20250710,24800,24000,25000,23500,181807,4454766700,00,0.00,N,2,250, diff --git a/012690/day/candle-day-250.csv b/012690/day/candle-day-250.csv index 3987f424efa1..bb06b218ba77 100644 --- a/012690/day/candle-day-250.csv +++ b/012690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2620,2600,2620,2580,41852,108871250,00,0.00,N,2,25, +20250805,2595,2590,2610,2575,24634,63751990,00,0.00,N,2,5, +20250804,2590,2600,2610,2590,14508,37696455,00,0.00,N,5,-5, +20250801,2595,2620,2620,2570,58625,151389406,00,0.00,N,5,-25, +20250731,2620,2620,2620,2600,28491,74286402,00,0.00,N,2,20, +20250730,2600,2620,2625,2600,48522,126804102,00,0.00,N,5,-20, +20250729,2620,2595,2620,2580,38247,99588090,00,0.00,N,2,20, +20250728,2600,2630,2630,2600,49129,128358945,00,0.00,N,5,-30, +20250725,2630,2585,2735,2580,209932,557373370,00,0.00,N,2,40, +20250724,2590,2585,2605,2580,37919,98244549,00,0.00,N,5,-15, +20250723,2605,2575,2610,2575,43297,112102765,00,0.00,N,2,15, +20250722,2590,2630,2630,2585,106160,276944883,00,0.00,N,5,-5, +20250721,2595,2620,2620,2550,137006,353182262,00,0.00,N,5,-30, +20250718,2625,2695,2695,2535,880901,2277523547,00,0.00,N,5,-70, +20250717,2695,2685,2705,2655,132381,354794610,00,0.00,N,2,10, +20250716,2685,2700,2725,2670,159791,429343840,00,0.00,N,5,-25, +20250715,2710,2715,2715,2695,79725,215597250,00,0.00,N,3,0, 20250714,2710,2725,2760,2700,123288,334605697,00,0.00,N,5,-10, 20250711,2720,2715,2745,2715,67283,183688689,00,0.00,N,5,-5, 20250710,2725,2720,2730,2710,103468,281349490,00,0.00,N,2,5, diff --git a/012700/day/candle-day-250.csv b/012700/day/candle-day-250.csv index 34b791f14772..6acfd21e1d90 100644 --- a/012700/day/candle-day-250.csv +++ b/012700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4335,4265,4345,4265,80812,348414292,00,0.00,N,2,35, +20250805,4300,4360,4480,4235,350405,1507539824,00,0.00,N,5,-100, +20250804,4400,4370,4440,4340,88922,389994740,00,0.00,N,2,35, +20250801,4365,4625,4625,4345,163588,721901901,00,0.00,N,5,-280, +20250731,4645,4615,4645,4560,49913,229702055,00,0.00,N,2,85, +20250730,4560,4640,4670,4560,78357,361353975,00,0.00,N,5,-80, +20250729,4640,4630,4680,4560,64745,299693654,00,0.00,N,5,-5, +20250728,4645,4765,4805,4640,99987,469375586,00,0.00,N,5,-90, +20250725,4735,4690,4785,4690,41129,194167210,00,0.00,N,2,15, +20250724,4720,4785,4835,4685,112703,532366080,00,0.00,N,5,-65, +20250723,4785,4850,4900,4720,150987,724479792,00,0.00,N,5,-70, +20250722,4855,4915,4915,4805,76283,369957575,00,0.00,N,5,-40, +20250721,4895,4795,5000,4795,132249,643346610,00,0.00,N,2,40, +20250718,4855,5090,5090,4805,176602,864142620,00,0.00,N,5,-185, +20250717,5040,5060,5120,4980,166829,837313665,00,0.00,N,5,-40, +20250716,5080,5160,5200,5050,158771,808986900,00,0.00,N,5,-90, +20250715,5170,5180,5210,5080,160175,820310765,00,0.00,N,5,-10, 20250714,5180,5200,5240,5050,150206,776570440,00,0.00,N,5,-90, 20250711,5270,5440,5470,5220,304261,1629508795,00,0.00,N,5,-90, 20250710,5360,5300,5430,5220,278650,1487238555,00,0.00,N,2,60, diff --git a/012750/day/candle-day-250.csv b/012750/day/candle-day-250.csv index 53185b4b40c3..530b97eba311 100644 --- a/012750/day/candle-day-250.csv +++ b/012750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,72900,72500,74100,72300,37015,2700497100,00,0.00,N,5,-1000, +20250805,73900,72800,74200,72700,32040,2359310650,00,0.00,N,2,600, +20250804,73300,72000,73800,70600,47774,3483371950,00,0.00,N,2,700, +20250801,72600,72600,74000,72200,48580,3547732550,00,0.00,N,5,-1600, +20250731,74200,73300,74400,73100,37752,2793781500,00,0.00,N,2,200, +20250730,74000,73200,74700,73100,70951,5260698400,00,0.00,N,2,100, +20250729,73900,71600,73900,71300,52402,3841020450,00,0.00,N,2,1600, +20250728,72300,71000,72500,70400,31487,2264824450,00,0.00,N,2,1400, +20250725,70900,70000,71300,69400,34738,2450440800,00,0.00,N,2,200, +20250724,70700,70700,71400,70300,36973,2614583800,00,0.00,N,5,-300, +20250723,71000,72400,72500,70800,30198,2156108500,00,0.00,N,5,-400, +20250722,71400,70600,71900,70500,37158,2651207750,00,0.00,N,2,400, +20250721,71000,70800,71400,70600,17920,1270976150,00,0.00,N,5,-400, +20250718,71400,71200,71800,70700,29663,2112283450,00,0.00,N,5,-400, +20250717,71800,71300,71800,70600,39344,2805452450,00,0.00,N,2,1000, +20250716,70800,70300,71000,70100,31258,2208113359,00,0.00,N,3,0, +20250715,70800,70700,71600,70600,30201,2143694150,00,0.00,N,5,-700, 20250714,71500,70600,71900,70600,26908,1923436000,00,0.00,N,2,200, 20250711,71300,71000,72300,70900,31266,2236694250,00,0.00,N,5,-100, 20250710,71400,70500,71700,70500,58691,4183898550,00,0.00,N,5,-600, diff --git a/012790/day/candle-day-250.csv b/012790/day/candle-day-250.csv index 1b1deb76f24f..27b53d499d0f 100644 --- a/012790/day/candle-day-250.csv +++ b/012790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6600,6560,6610,6520,5258,34596540,00,0.00,N,2,40, +20250805,6560,6480,6560,6480,19435,126919260,00,0.00,N,2,80, +20250804,6480,6470,6570,6390,40569,262113750,00,0.00,N,2,20, +20250801,6460,6620,6640,6450,55851,364569720,00,0.00,N,5,-240, +20250731,6700,6690,6700,6630,18870,125628540,00,0.00,N,2,20, +20250730,6680,6700,6710,6640,16699,111508540,00,0.00,N,5,-20, +20250729,6700,6650,6730,6570,34968,232737800,00,0.00,N,2,80, +20250728,6620,6690,6690,6560,31667,208973220,00,0.00,N,5,-30, +20250725,6650,6670,6690,6620,22546,150233065,00,0.00,N,3,0, +20250724,6650,6650,6700,6580,35632,236089440,00,0.00,N,3,0, +20250723,6650,6760,6760,6630,56535,376883405,00,0.00,N,5,-80, +20250722,6730,6840,6860,6700,30811,208103270,00,0.00,N,5,-110, +20250721,6840,6830,6840,6770,27497,187066890,00,0.00,N,2,10, +20250718,6830,6900,6900,6780,42410,289664320,00,0.00,N,5,-90, +20250717,6920,6760,6930,6680,143920,986516515,00,0.00,N,2,210, +20250716,6710,6800,6800,6680,49333,332100610,00,0.00,N,5,-130, +20250715,6840,6800,6840,6740,37345,253635965,00,0.00,N,2,40, 20250714,6800,6790,6830,6750,33932,229893580,00,0.00,N,5,-10, 20250711,6810,6800,6870,6700,46062,313163320,00,0.00,N,2,10, 20250710,6800,6730,6840,6700,60281,409268120,00,0.00,N,2,80, diff --git a/012800/day/candle-day-250.csv b/012800/day/candle-day-250.csv index 419a212e615b..55e0ffd195f0 100644 --- a/012800/day/candle-day-250.csv +++ b/012800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1435,1415,1439,1404,413009,588866570,00,0.00,N,2,14, +20250805,1421,1395,1424,1395,688643,970555929,00,0.00,N,2,33, +20250804,1388,1361,1397,1361,714011,987856602,00,0.00,N,2,18, +20250801,1370,1436,1440,1350,2038450,2835705291,00,0.00,N,5,-72, +20250731,1442,1465,1495,1440,2751719,4030447607,00,0.00,N,5,-66, +20250730,1508,1503,1526,1494,1463097,2203668930,00,0.00,N,2,2, +20250729,1506,1539,1597,1501,2941640,4538340231,00,0.00,N,5,-63, +20250728,1569,1682,1691,1566,6810898,11094205990,00,0.00,N,5,-75, +20250725,1644,1559,1863,1510,52599257,92067881034,00,0.00,N,2,91, +20250724,1553,1509,1568,1500,3632323,5605684511,00,0.00,N,2,47, +20250723,1506,1504,1565,1490,2916381,4465849989,00,0.00,N,2,4, +20250722,1502,1516,1530,1480,2866020,4300545826,00,0.00,N,2,28, +20250721,1474,1440,1479,1436,1056412,1545375076,00,0.00,N,2,28, +20250718,1446,1438,1446,1421,638615,916491388,00,0.00,N,2,8, +20250717,1438,1440,1449,1426,497407,713763861,00,0.00,N,5,-2, +20250716,1440,1444,1461,1426,883154,1275971197,00,0.00,N,5,-5, +20250715,1445,1432,1450,1420,1048259,1506397044,00,0.00,N,2,9, 20250714,1436,1427,1455,1426,952700,1372722440,00,0.00,N,5,-1, 20250711,1437,1440,1458,1433,1334910,1927444859,00,0.00,N,5,-2, 20250710,1439,1433,1465,1412,2941947,4231057652,00,0.00,N,5,-7, diff --git a/012860/day/candle-day-250.csv b/012860/day/candle-day-250.csv index e66c9b320cca..6780f4c61b34 100644 --- a/012860/day/candle-day-250.csv +++ b/012860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1422,1425,1433,1406,39276,55597369,00,0.00,N,2,7, +20250805,1415,1419,1434,1406,57996,82096538,00,0.00,N,2,13, +20250804,1402,1394,1417,1380,60168,83945565,00,0.00,N,2,8, +20250801,1394,1444,1444,1384,187789,262816417,00,0.00,N,5,-46, +20250731,1440,1465,1472,1416,115433,165341799,00,0.00,N,5,-13, +20250730,1453,1430,1510,1419,203260,295474267,00,0.00,N,2,23, +20250729,1430,1420,1442,1408,180905,257266448,00,0.00,N,5,-1, +20250728,1431,1478,1478,1420,218662,314275470,00,0.00,N,5,-26, +20250725,1457,1489,1489,1454,168295,246025823,00,0.00,N,5,-14, +20250724,1471,1500,1509,1470,147030,217779721,00,0.00,N,5,-26, +20250723,1497,1486,1510,1485,157708,236787171,00,0.00,N,2,14, +20250722,1483,1506,1507,1477,121483,181003037,00,0.00,N,5,-22, +20250721,1505,1497,1508,1493,121449,182457806,00,0.00,N,2,8, +20250718,1497,1511,1513,1493,124954,187247523,00,0.00,N,5,-13, +20250717,1510,1508,1513,1495,85377,128422960,00,0.00,N,2,2, +20250716,1508,1519,1519,1496,153282,230502707,00,0.00,N,5,-4, +20250715,1512,1513,1530,1497,114042,172423221,00,0.00,N,2,11, 20250714,1501,1512,1514,1495,97155,146366653,00,0.00,N,5,-4, 20250711,1505,1524,1524,1493,150115,225509232,00,0.00,N,3,0, 20250710,1505,1499,1523,1498,129505,195356205,00,0.00,N,2,15, diff --git a/013000/day/candle-day-250.csv b/013000/day/candle-day-250.csv index 2d35f1f50fe4..dc3c2ae0554e 100644 --- a/013000/day/candle-day-250.csv +++ b/013000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1102,1126,1126,1092,50294,55448046,00,0.00,N,5,-5, +20250805,1107,1104,1119,1104,20477,22676300,00,0.00,N,2,3, +20250804,1104,1100,1121,1095,31171,34437759,00,0.00,N,2,2, +20250801,1102,1117,1117,1095,92166,101722788,00,0.00,N,5,-9, +20250731,1111,1121,1124,1111,51865,57940809,00,0.00,N,5,-3, +20250730,1114,1120,1120,1110,31728,35373659,00,0.00,N,5,-2, +20250729,1116,1129,1130,1106,25594,28536150,00,0.00,N,5,-3, +20250728,1119,1128,1150,1119,48682,54882199,00,0.00,N,5,-9, +20250725,1128,1129,1159,1127,78730,89407983,00,0.00,N,3,0, +20250724,1128,1138,1138,1124,51537,58237259,00,0.00,N,5,-8, +20250723,1136,1137,1143,1126,69917,79207617,00,0.00,N,5,-1, +20250722,1137,1137,1140,1130,37156,42168761,00,0.00,N,3,0, +20250721,1137,1138,1140,1130,32982,37486438,00,0.00,N,5,-1, +20250718,1138,1141,1141,1130,44696,50781369,00,0.00,N,2,5, +20250717,1133,1137,1144,1118,78288,88230842,00,0.00,N,5,-4, +20250716,1137,1143,1143,1129,21546,24440673,00,0.00,N,2,1, +20250715,1136,1140,1146,1136,45486,51785026,00,0.00,N,5,-4, 20250714,1140,1147,1150,1136,55055,62953370,00,0.00,N,5,-6, 20250711,1146,1142,1147,1134,80042,91380866,00,0.00,N,2,6, 20250710,1140,1136,1140,1131,109368,124104767,00,0.00,N,2,4, diff --git a/013030/day/candle-day-250.csv b/013030/day/candle-day-250.csv index b16f4624251b..81241b2b7c70 100644 --- a/013030/day/candle-day-250.csv +++ b/013030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30000,30300,30750,29850,47296,1425130500,00,0.00,N,5,-850, +20250805,30850,30700,31650,30500,123060,3805799025,00,0.00,N,2,700, +20250804,30150,29550,30200,29100,53223,1584580625,00,0.00,N,2,600, +20250801,29550,30500,30500,28800,73786,2173402375,00,0.00,N,5,-1000, +20250731,30550,30550,31550,30000,130664,4020203150,00,0.00,N,2,550, +20250730,30000,30700,30700,29950,54418,1646600000,00,0.00,N,5,-650, +20250729,30650,29050,31050,28500,183245,5548930575,00,0.00,N,2,1700, +20250728,28950,29250,29750,28850,40232,1172549150,00,0.00,N,3,0, +20250725,28950,29400,29400,28500,25850,746550375,00,0.00,N,5,-250, +20250724,29200,29150,29750,29000,39662,1164882225,00,0.00,N,2,100, +20250723,29100,29000,29100,28400,25783,739957000,00,0.00,N,2,100, +20250722,29000,29200,29450,28750,32266,938385550,00,0.00,N,5,-150, +20250721,29150,28700,29200,28650,36223,1051920975,00,0.00,N,2,450, +20250718,28700,29200,29200,28450,44333,1271277825,00,0.00,N,5,-500, +20250717,29200,29050,29400,28500,44749,1295092925,00,0.00,N,2,350, +20250716,28850,29050,29500,28750,104871,3058336100,00,0.00,N,5,-200, +20250715,29050,29200,29250,28800,21647,627248400,00,0.00,N,5,-50, 20250714,29100,28900,29150,28750,30867,891848400,00,0.00,N,2,200, 20250711,28900,29100,29300,28850,43563,1263104675,00,0.00,N,5,-200, 20250710,29100,29750,29750,29050,54718,1599182575,00,0.00,N,5,-400, diff --git a/013120/day/candle-day-250.csv b/013120/day/candle-day-250.csv index 69adb326b9cc..3d453e92151a 100644 --- a/013120/day/candle-day-250.csv +++ b/013120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3230,3220,3265,3205,198991,644555405,00,0.00,N,5,-5, +20250805,3235,3225,3275,3205,185668,600958593,00,0.00,N,2,10, +20250804,3225,3210,3255,3150,210209,675867870,00,0.00,N,2,10, +20250801,3215,3295,3295,3170,416634,1341340417,00,0.00,N,5,-75, +20250731,3290,3150,3290,3150,310751,1005703130,00,0.00,N,2,155, +20250730,3135,3085,3170,3065,176956,550490564,00,0.00,N,2,75, +20250729,3060,3040,3105,2950,210829,640135896,00,0.00,N,2,50, +20250728,3010,3170,3195,2980,290670,886633701,00,0.00,N,5,-160, +20250725,3170,3200,3240,3155,210324,674622529,00,0.00,N,3,0, +20250724,3170,3220,3260,3155,189458,603618434,00,0.00,N,5,-50, +20250723,3220,3240,3270,3135,328320,1051537667,00,0.00,N,2,20, +20250722,3200,3225,3295,3170,217383,701464605,00,0.00,N,2,25, +20250721,3175,3210,3250,3095,252701,795906173,00,0.00,N,2,15, +20250718,3160,3300,3350,3115,455417,1455111682,00,0.00,N,5,-155, +20250717,3315,3370,3395,3285,189922,631833642,00,0.00,N,5,-55, +20250716,3370,3595,3620,3345,679849,2370996778,00,0.00,N,5,-165, +20250715,3535,3285,3535,3275,913078,3137421566,00,0.00,N,2,250, 20250714,3285,3140,3340,3120,397127,1281716048,00,0.00,N,2,145, 20250711,3140,3100,3175,3060,315560,986257290,00,0.00,N,2,40, 20250710,3100,3040,3125,3020,297626,920735292,00,0.00,N,2,60, diff --git a/013310/day/candle-day-250.csv b/013310/day/candle-day-250.csv index f7bae1e7b947..931c7c57fec2 100644 --- a/013310/day/candle-day-250.csv +++ b/013310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2750,2760,2785,2735,74918,206635023,00,0.00,N,5,-15, +20250805,2765,2750,2790,2735,108199,297797965,00,0.00,N,2,15, +20250804,2750,2750,2790,2725,97486,268548059,00,0.00,N,3,0, +20250801,2750,2750,2775,2710,270229,739553696,00,0.00,N,5,-30, +20250731,2780,2970,2990,2780,729927,2070090844,00,0.00,N,5,-155, +20250730,2935,2820,3000,2820,1016210,2988179220,00,0.00,N,2,80, +20250729,2855,2850,2875,2795,206641,584634383,00,0.00,N,5,-30, +20250728,2885,2925,2975,2860,579666,1682462634,00,0.00,N,5,-55, +20250725,2940,2800,3080,2725,2867388,8462059708,00,0.00,N,2,150, +20250724,2790,2760,2880,2730,324713,909449286,00,0.00,N,2,30, +20250723,2760,2710,2805,2705,229169,634683896,00,0.00,N,2,60, +20250722,2700,2710,2750,2700,122346,331807467,00,0.00,N,5,-30, +20250721,2730,2725,2745,2705,72841,198263237,00,0.00,N,5,-10, +20250718,2740,2735,2760,2720,74245,202786342,00,0.00,N,5,-5, +20250717,2745,2750,2755,2715,78814,215208176,00,0.00,N,5,-5, +20250716,2750,2780,2780,2730,117772,324057905,00,0.00,N,5,-30, +20250715,2780,2835,2835,2770,110832,308397539,00,0.00,N,5,-50, 20250714,2830,2785,2845,2760,144549,405401740,00,0.00,N,2,45, 20250711,2785,2805,2815,2755,112514,313541190,00,0.00,N,5,-5, 20250710,2790,2775,2810,2765,105617,294134260,00,0.00,N,2,15, diff --git a/013360/day/candle-day-250.csv b/013360/day/candle-day-250.csv index f9daedaa6d42..81fd7bc6e0a3 100644 --- a/013360/day/candle-day-250.csv +++ b/013360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1509,1519,1536,1503,196760,298094786,00,0.00,N,5,-10, +20250805,1519,1515,1575,1513,286454,441240776,00,0.00,N,2,2, +20250804,1517,1506,1640,1495,340031,522734181,00,0.00,N,2,11, +20250801,1506,1615,1617,1506,448463,692103952,00,0.00,N,5,-109, +20250731,1615,1510,1634,1500,741228,1168979107,00,0.00,N,2,105, +20250730,1510,1564,1564,1510,194115,295753220,00,0.00,N,5,-9, +20250729,1519,1539,1544,1511,248102,378142812,00,0.00,N,5,-20, +20250728,1539,1550,1560,1520,229468,351943827,00,0.00,N,5,-12, +20250725,1551,1595,1595,1535,346074,537556068,00,0.00,N,5,-41, +20250724,1592,1620,1643,1580,312714,500604907,00,0.00,N,5,-36, +20250723,1628,1645,1657,1627,183846,300517006,00,0.00,N,5,-21, +20250722,1649,1683,1691,1633,286219,475613936,00,0.00,N,5,-33, +20250721,1682,1655,1689,1647,273461,456009468,00,0.00,N,2,27, +20250718,1655,1687,1688,1635,220579,364981833,00,0.00,N,5,-32, +20250717,1687,1655,1687,1632,258881,426367705,00,0.00,N,2,30, +20250716,1657,1682,1682,1645,296465,490989221,00,0.00,N,5,-25, +20250715,1682,1714,1726,1660,418393,704313303,00,0.00,N,5,-32, 20250714,1714,1760,1760,1705,270965,467694490,00,0.00,N,5,-44, 20250711,1758,1797,1797,1758,236486,418092715,00,0.00,N,5,-19, 20250710,1777,1790,1800,1755,234674,415947559,00,0.00,N,2,19, diff --git a/013520/day/candle-day-250.csv b/013520/day/candle-day-250.csv index 92fb6a3e370a..e6aa2c220651 100644 --- a/013520/day/candle-day-250.csv +++ b/013520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1906,1903,1910,1879,23788,45170960,00,0.00,N,2,3, +20250805,1903,1875,1916,1875,53116,100488275,00,0.00,N,2,30, +20250804,1873,1836,1889,1824,40861,75797465,00,0.00,N,2,25, +20250801,1848,1906,1916,1822,117359,217408480,00,0.00,N,5,-69, +20250731,1917,1965,1965,1886,68994,131876802,00,0.00,N,5,-10, +20250730,1927,1882,1939,1872,122961,233892412,00,0.00,N,2,45, +20250729,1882,1899,1903,1857,141049,264824007,00,0.00,N,5,-8, +20250728,1890,1921,1934,1872,187353,353976902,00,0.00,N,5,-44, +20250725,1934,1976,1976,1920,167142,324847462,00,0.00,N,5,-42, +20250724,1976,2055,2105,1971,439508,886408213,00,0.00,N,5,-104, +20250723,2080,2040,2100,1998,422654,858666201,00,0.00,N,2,20, +20250722,2060,2070,2090,1999,247300,503347857,00,0.00,N,5,-25, +20250721,2085,2155,2155,2060,194780,407052735,00,0.00,N,5,-70, +20250718,2155,2175,2190,2080,277012,587579860,00,0.00,N,5,-20, +20250717,2175,2180,2190,2130,55418,119697952,00,0.00,N,3,0, +20250716,2175,2135,2185,2125,73571,158845420,00,0.00,N,2,40, +20250715,2135,2170,2170,2110,88221,187987080,00,0.00,N,5,-35, 20250714,2170,2135,2195,2135,128485,278275245,00,0.00,N,2,15, 20250711,2155,2180,2180,2105,112727,241285760,00,0.00,N,2,5, 20250710,2150,2155,2160,2095,106551,227276340,00,0.00,N,2,30, diff --git a/013570/day/candle-day-250.csv b/013570/day/candle-day-250.csv index 8aaadbefc379..ca0aebbbd8d6 100644 --- a/013570/day/candle-day-250.csv +++ b/013570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4485,4490,4500,4405,26722,119564700,00,0.00,N,5,-5, +20250805,4490,4420,4520,4265,29487,131248115,00,0.00,N,2,70, +20250804,4420,4320,4445,4295,39786,173595415,00,0.00,N,2,105, +20250801,4315,4530,4530,4280,91874,399718960,00,0.00,N,5,-210, +20250731,4525,4585,4600,4430,24204,109028477,00,0.00,N,2,5, +20250730,4520,4415,4520,4410,44069,198066075,00,0.00,N,2,70, +20250729,4450,4485,4500,4400,30517,135601724,00,0.00,N,5,-35, +20250728,4485,4570,4570,4460,55338,248577293,00,0.00,N,5,-85, +20250725,4570,4540,4580,4500,22149,100852660,00,0.00,N,2,30, +20250724,4540,4580,4625,4500,65890,299994260,00,0.00,N,5,-40, +20250723,4580,4600,4610,4500,39888,182058829,00,0.00,N,5,-20, +20250722,4600,4615,4650,4505,38328,175536770,00,0.00,N,5,-15, +20250721,4615,4570,4650,4550,27613,127180610,00,0.00,N,3,0, +20250718,4615,4660,4715,4575,51673,239187205,00,0.00,N,5,-45, +20250717,4660,4685,4725,4610,50909,236510415,00,0.00,N,5,-25, +20250716,4685,4780,4780,4655,68861,322895317,00,0.00,N,5,-95, +20250715,4780,4800,4800,4735,61424,292442932,00,0.00,N,5,-25, 20250714,4805,4770,4820,4745,66659,318273337,00,0.00,N,2,5, 20250711,4800,4750,4830,4750,96613,462298176,00,0.00,N,2,5, 20250710,4795,4705,4815,4665,102737,491054450,00,0.00,N,2,115, diff --git a/013580/day/candle-day-250.csv b/013580/day/candle-day-250.csv index 108ddab3d688..61a9ba670710 100644 --- a/013580/day/candle-day-250.csv +++ b/013580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20150,20500,20550,19820,129868,2619897065,00,0.00,N,2,400, +20250805,19750,19390,20250,19390,68093,1346860630,00,0.00,N,2,350, +20250804,19400,18960,19530,18800,36841,709593100,00,0.00,N,2,330, +20250801,19070,19780,19850,19010,119687,2325902630,00,0.00,N,5,-670, +20250731,19740,19590,19910,19280,59039,1160421920,00,0.00,N,2,220, +20250730,19520,19250,19610,18500,44222,860895775,00,0.00,N,2,140, +20250729,19380,18970,19470,18770,72472,1394288755,00,0.00,N,2,300, +20250728,19080,19500,19600,18950,88071,1679829615,00,0.00,N,5,-530, +20250725,19610,19970,20000,19610,43484,859631190,00,0.00,N,5,-360, +20250724,19970,20150,20500,19840,73411,1478249180,00,0.00,N,5,-20, +20250723,19990,20000,21950,19760,254955,5196015630,00,0.00,N,5,-110, +20250722,20100,20400,20400,19980,61263,1231540130,00,0.00,N,5,-300, +20250721,20400,20350,20600,20200,31928,649172425,00,0.00,N,2,50, +20250718,20350,20400,20500,20100,41190,834538600,00,0.00,N,2,100, +20250717,20250,20400,20750,20050,56079,1138135550,00,0.00,N,5,-100, +20250716,20350,20650,20750,20150,62772,1282511050,00,0.00,N,5,-400, +20250715,20750,20450,20950,20350,80745,1671842325,00,0.00,N,2,200, 20250714,20550,20500,20650,20050,43158,880357900,00,0.00,N,2,50, 20250711,20500,20850,21050,20400,59923,1236562150,00,0.00,N,5,-400, 20250710,20900,20650,20950,20500,58411,1213561625,00,0.00,N,2,50, diff --git a/013700/day/candle-day-250.csv b/013700/day/candle-day-250.csv index b7d2f6734b9b..c7321bada7c8 100644 --- a/013700/day/candle-day-250.csv +++ b/013700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1125,1117,1134,1109,83388,93513728,00,0.00,N,2,11, +20250805,1114,1104,1120,1099,85513,94790096,00,0.00,N,2,20, +20250804,1094,1092,1113,1077,106824,117208789,00,0.00,N,2,2, +20250801,1092,1099,1103,1078,246298,267819429,00,0.00,N,5,-19, +20250731,1111,1080,1304,1078,5612695,6839107363,00,0.00,N,2,31, +20250730,1080,1072,1086,1070,62375,67189050,00,0.00,N,2,3, +20250729,1077,1089,1093,1070,125691,135328495,00,0.00,N,5,-16, +20250728,1093,1101,1111,1080,29711,32472979,00,0.00,N,5,-8, +20250725,1101,1108,1108,1099,109216,120473006,00,0.00,N,5,-13, +20250724,1114,1130,1130,1100,81028,89849471,00,0.00,N,5,-10, +20250723,1124,1118,1124,1106,77498,86074433,00,0.00,N,2,4, +20250722,1120,1129,1129,1108,46944,52324120,00,0.00,N,2,1, +20250721,1119,1128,1130,1100,54617,61175144,00,0.00,N,5,-9, +20250718,1128,1130,1130,1113,26462,29656424,00,0.00,N,5,-2, +20250717,1130,1121,1132,1109,44913,50327105,00,0.00,N,2,9, +20250716,1121,1140,1140,1121,31108,35018350,00,0.00,N,5,-11, +20250715,1132,1132,1138,1122,32405,36670984,00,0.00,N,3,0, 20250714,1132,1132,1137,1123,34719,39292106,00,0.00,N,2,3, 20250711,1129,1123,1137,1115,50060,56533321,00,0.00,N,2,6, 20250710,1123,1130,1130,1117,43785,49253589,00,0.00,N,5,-2, diff --git a/013720/day/candle-day-250.csv b/013720/day/candle-day-250.csv index dcfc97a5177c..92a67bcafae6 100644 --- a/013720/day/candle-day-250.csv +++ b/013720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1197,1200,1201,1137,425372,497449463,00,0.00,N,5,-21, +20250805,1218,1180,1270,1173,1016222,1250414797,00,0.00,N,2,45, +20250804,1173,1070,1190,1070,1118989,1292749492,00,0.00,N,2,103, +20250801,1070,1129,1129,1027,441167,471478202,00,0.00,N,5,-1, +20250731,1071,1130,1131,1066,380455,412469693,00,0.00,N,5,-68, +20250730,1139,1130,1242,1109,1469703,1751148609,00,0.00,N,2,9, +20250729,1130,1035,1148,1035,779843,858716381,00,0.00,N,2,92, +20250728,1038,1100,1176,1022,818736,900812526,00,0.00,N,5,-52, +20250725,1090,1075,1108,1015,551142,590979103,00,0.00,N,2,14, +20250724,1076,1032,1088,1028,551414,587769714,00,0.00,N,2,35, +20250723,1041,1012,1079,995,614375,643180568,00,0.00,N,2,30, +20250722,1011,971,1086,971,922138,964242028,00,0.00,N,2,41, +20250721,970,1026,1033,946,361179,354403226,00,0.00,N,5,-56, +20250718,1026,1030,1049,1001,136930,139578729,00,0.00,N,5,-4, +20250717,1030,1000,1137,996,1194075,1248512866,00,0.00,N,2,31, +20250716,999,1047,1061,996,315522,320039677,00,0.00,N,5,-48, +20250715,1047,1059,1059,1020,134834,140001695,00,0.00,N,5,-12, 20250714,1059,1050,1134,1038,249953,270450711,00,0.00,N,2,9, 20250711,1050,1064,1076,980,245036,256352569,00,0.00,N,5,-14, 20250710,1064,1055,1079,1044,236201,249460306,00,0.00,N,2,22, diff --git a/013810/day/candle-day-250.csv b/013810/day/candle-day-250.csv index fe66421e7ad0..2e410bd77890 100644 --- a/013810/day/candle-day-250.csv +++ b/013810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3015,3015,3015,2985,58968,176855412,00,0.00,N,3,0, +20250805,3015,2935,3015,2935,55302,165743482,00,0.00,N,2,40, +20250804,2975,2910,2975,2880,47018,138436740,00,0.00,N,2,85, +20250801,2890,3080,3080,2750,286894,835311515,00,0.00,N,5,-160, +20250731,3050,3075,3075,3020,41677,126692289,00,0.00,N,2,30, +20250730,3020,3040,3045,3010,36253,109651732,00,0.00,N,5,-10, +20250729,3030,3055,3055,3000,91057,274998446,00,0.00,N,2,15, +20250728,3015,3090,3090,3010,114807,347698315,00,0.00,N,5,-55, +20250725,3070,3075,3075,3040,50327,153508240,00,0.00,N,2,15, +20250724,3055,3115,3115,3045,34244,104952204,00,0.00,N,5,-10, +20250723,3065,3110,3110,3050,56451,172636114,00,0.00,N,5,-25, +20250722,3090,3125,3125,3055,63180,194855595,00,0.00,N,5,-5, +20250721,3095,3120,3130,3075,54500,168966534,00,0.00,N,2,15, +20250718,3080,3070,3110,3065,87943,271132842,00,0.00,N,2,10, +20250717,3070,3050,3070,3027,65065,198239184,00,0.00,N,2,20, +20250716,3050,3115,3125,3045,161787,497274146,00,0.00,N,5,-55, +20250715,3105,3130,3130,3085,113220,351464828,00,0.00,N,3,0, 20250714,3105,3120,3135,3095,33293,103613566,00,0.00,N,2,15, 20250711,3090,3100,3105,3070,52878,162817962,00,0.00,N,2,15, 20250710,3075,3105,3110,3070,40500,124921326,00,0.00,N,5,-25, diff --git a/013870/day/candle-day-250.csv b/013870/day/candle-day-250.csv index f3b12f4856be..17ba4c974b5a 100644 --- a/013870/day/candle-day-250.csv +++ b/013870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4030,4000,4035,3985,6524,26190929,00,0.00,N,5,-10, +20250805,4040,4090,4110,4030,35738,144907693,00,0.00,N,5,-50, +20250804,4090,4010,4090,3960,3420,13718472,00,0.00,N,2,80, +20250801,4010,4100,4100,4000,11771,47307167,00,0.00,N,5,-90, +20250731,4100,4100,4145,4085,8674,35641520,00,0.00,N,2,5, +20250730,4095,4055,4125,4025,9950,40270374,00,0.00,N,2,40, +20250729,4055,4030,4105,4000,7170,29005475,00,0.00,N,2,25, +20250728,4030,4080,4145,4020,12484,50555842,00,0.00,N,5,-40, +20250725,4070,4085,4105,4060,9319,38078810,00,0.00,N,5,-15, +20250724,4085,4105,4175,4080,10297,42373550,00,0.00,N,5,-25, +20250723,4110,4155,4155,4110,5960,24614425,00,0.00,N,5,-35, +20250722,4145,4205,4205,4140,5064,21024410,00,0.00,N,5,-40, +20250721,4185,4145,4200,4130,11288,47093820,00,0.00,N,2,40, +20250718,4145,4165,4165,4120,11220,46392467,00,0.00,N,5,-20, +20250717,4165,4170,4190,4135,11263,46742285,00,0.00,N,5,-5, +20250716,4170,4245,4245,4160,18616,77685420,00,0.00,N,5,-75, +20250715,4245,4240,4255,4215,9604,40688544,00,0.00,N,2,5, 20250714,4240,4230,4265,4180,19582,82728055,00,0.00,N,2,15, 20250711,4225,4130,4225,4130,23118,96942974,00,0.00,N,2,95, 20250710,4130,4105,4135,4100,17749,73136371,00,0.00,N,2,30, diff --git a/013890/day/candle-day-250.csv b/013890/day/candle-day-250.csv index a3ef0e6c33ad..30b8539b1532 100644 --- a/013890/day/candle-day-250.csv +++ b/013890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20300,20250,21000,20050,132081,2698521125,00,0.00,N,2,200, +20250805,20100,21150,21150,19590,521012,10437388010,00,0.00,N,5,-1600, +20250804,21700,20700,21800,20450,210483,4512639775,00,0.00,N,2,1200, +20250801,20500,21350,21400,20200,206089,4233513375,00,0.00,N,5,-1100, +20250731,21600,20950,22150,20750,165888,3576996525,00,0.00,N,2,700, +20250730,20900,21200,21550,20650,112650,2366902450,00,0.00,N,5,-300, +20250729,21200,21350,21850,20900,147166,3141791075,00,0.00,N,2,200, +20250728,21000,21150,21350,20800,118289,2491432500,00,0.00,N,2,50, +20250725,20950,21000,21450,20300,223792,4709041700,00,0.00,N,2,450, +20250724,20500,20100,20650,19980,161744,3300446880,00,0.00,N,2,450, +20250723,20050,19220,20450,19190,170385,3422260445,00,0.00,N,2,750, +20250722,19300,19460,19800,19110,61785,1200417370,00,0.00,N,5,-160, +20250721,19460,19630,19990,19350,50862,994851695,00,0.00,N,5,-410, +20250718,19870,20200,20200,19650,67118,1327003350,00,0.00,N,5,-330, +20250717,20200,20500,20750,19980,116877,2364790910,00,0.00,N,5,-50, +20250716,20250,19590,20450,19130,449318,8957302315,00,0.00,N,2,1580, +20250715,18670,18600,18700,18340,46056,849581690,00,0.00,N,2,50, 20250714,18620,18940,18960,18350,64035,1194808345,00,0.00,N,5,-110, 20250711,18730,18750,18940,18530,31463,587879920,00,0.00,N,5,-60, 20250710,18790,18700,19020,18490,112069,2104177790,00,0.00,N,2,90, diff --git a/013990/day/candle-day-250.csv b/013990/day/candle-day-250.csv index 84ca56eb83e6..3182f8544782 100644 --- a/013990/day/candle-day-250.csv +++ b/013990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5320,5250,5340,5250,70329,373047230,00,0.00,N,2,30, +20250805,5290,5280,5350,5240,95127,503335840,00,0.00,N,2,30, +20250804,5260,5150,5330,5140,109914,579251190,00,0.00,N,2,70, +20250801,5190,5350,5400,5170,273930,1440263320,00,0.00,N,5,-210, +20250731,5400,5370,5470,5360,211166,1144302850,00,0.00,N,3,0, +20250730,5400,5300,5490,5290,258390,1390410350,00,0.00,N,2,60, +20250729,5340,5260,5840,5180,1834066,10188626675,00,0.00,N,2,70, +20250728,5270,5300,5340,5250,142210,750279605,00,0.00,N,5,-60, +20250725,5330,5410,5440,5300,106667,571033050,00,0.00,N,5,-80, +20250724,5410,5470,5540,5410,125518,683715580,00,0.00,N,5,-80, +20250723,5490,5420,5500,5330,174438,946402375,00,0.00,N,2,70, +20250722,5420,5510,5530,5410,115884,632218435,00,0.00,N,5,-70, +20250721,5490,5510,5550,5460,86719,476279060,00,0.00,N,2,10, +20250718,5480,5500,5510,5440,108898,594574880,00,0.00,N,3,0, +20250717,5480,5480,5520,5400,239877,1306548435,00,0.00,N,5,-20, +20250716,5500,5520,5630,5470,180469,1001755565,00,0.00,N,5,-50, +20250715,5550,5590,5590,5460,188837,1041880395,00,0.00,N,5,-30, 20250714,5580,5760,5760,5580,258525,1457102800,00,0.00,N,5,-140, 20250711,5720,5710,5820,5640,345565,1984247235,00,0.00,N,2,40, 20250710,5680,5700,5720,5650,134377,763570900,00,0.00,N,2,20, diff --git a/014100/day/candle-day-250.csv b/014100/day/candle-day-250.csv index a8f5f561f56c..ebd97b460201 100644 --- a/014100/day/candle-day-250.csv +++ b/014100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2045,2005,2130,2005,12970,26723955,00,0.00,N,2,40, +20250805,2005,2015,2080,2005,6577,13280738,00,0.00,N,5,-10, +20250804,2015,1995,2060,1995,7757,15593546,00,0.00,N,2,5, +20250801,2010,2075,2075,1999,24887,50009654,00,0.00,N,5,-65, +20250731,2075,2090,2155,2040,13685,28212815,00,0.00,N,2,5, +20250730,2070,2080,2085,2000,18913,38683658,00,0.00,N,2,40, +20250729,2030,2080,2080,1990,87742,176661986,00,0.00,N,5,-65, +20250728,2095,2120,2120,2070,10173,21191665,00,0.00,N,5,-25, +20250725,2120,2120,2150,2100,7435,15813090,00,0.00,N,2,5, +20250724,2115,2100,2140,2080,14430,30408130,00,0.00,N,2,15, +20250723,2100,2140,2160,2100,40828,86265115,00,0.00,N,5,-25, +20250722,2125,2155,2165,2120,6613,14116480,00,0.00,N,5,-30, +20250721,2155,2190,2195,2150,17664,38235515,00,0.00,N,5,-40, +20250718,2195,2145,2195,2140,12339,26542884,00,0.00,N,2,30, +20250717,2165,2195,2195,2125,9224,19937455,00,0.00,N,5,-10, +20250716,2175,2200,2200,2150,8814,19104205,00,0.00,N,5,-20, +20250715,2195,2210,2210,2165,8087,17677360,00,0.00,N,2,5, 20250714,2190,2210,2225,2160,23180,50468478,00,0.00,N,2,5, 20250711,2185,2175,2190,2150,9700,21086150,00,0.00,N,2,10, 20250710,2175,2210,2210,2150,14711,32037965,00,0.00,N,5,-20, diff --git a/014130/day/candle-day-250.csv b/014130/day/candle-day-250.csv index 5e94b2fc0bfc..fcc580485f20 100644 --- a/014130/day/candle-day-250.csv +++ b/014130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3440,3405,3495,3405,17374,59778050,00,0.00,N,3,0, +20250805,3440,3460,3490,3415,21654,74516745,00,0.00,N,5,-30, +20250804,3470,3420,3485,3380,48480,165329148,00,0.00,N,2,50, +20250801,3420,3530,3530,3390,17878,61422501,00,0.00,N,5,-110, +20250731,3530,3535,3620,3460,15049,53018455,00,0.00,N,2,45, +20250730,3485,3475,3535,3440,16390,56788150,00,0.00,N,2,35, +20250729,3450,3530,3545,3430,13370,46326775,00,0.00,N,5,-20, +20250728,3470,3530,3530,3450,45823,158901730,00,0.00,N,5,-70, +20250725,3540,3575,3600,3490,38609,135995151,00,0.00,N,5,-35, +20250724,3575,3630,3690,3560,14518,52129890,00,0.00,N,5,-55, +20250723,3630,3585,3645,3560,12198,43870505,00,0.00,N,2,45, +20250722,3585,3605,3695,3585,26348,95084230,00,0.00,N,5,-50, +20250721,3635,3615,3685,3580,14229,51627140,00,0.00,N,2,20, +20250718,3615,3580,3620,3565,15685,56297780,00,0.00,N,5,-5, +20250717,3620,3640,3645,3600,15466,55991470,00,0.00,N,5,-25, +20250716,3645,3650,3650,3565,30061,108515825,00,0.00,N,5,-5, +20250715,3650,3635,3790,3575,97634,358241080,00,0.00,N,2,15, 20250714,3635,3510,3640,3505,49435,177468083,00,0.00,N,2,120, 20250711,3515,3550,3555,3500,53936,189871675,00,0.00,N,5,-40, 20250710,3555,3570,3575,3505,25262,89529522,00,0.00,N,5,-20, diff --git a/014160/day/candle-day-250.csv b/014160/day/candle-day-250.csv index 4d6d4f98cbe5..4406e05ce46a 100644 --- a/014160/day/candle-day-250.csv +++ b/014160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1220,1199,1230,1196,1113271,1352858764,00,0.00,N,2,20, +20250805,1200,1172,1211,1172,988561,1186313690,00,0.00,N,2,30, +20250804,1170,1153,1188,1135,576672,675765424,00,0.00,N,2,15, +20250801,1155,1197,1200,1153,1038883,1213124154,00,0.00,N,5,-48, +20250731,1203,1197,1220,1186,943171,1138388826,00,0.00,N,2,15, +20250730,1188,1195,1209,1186,852643,1018591581,00,0.00,N,5,-7, +20250729,1195,1160,1240,1148,2407415,2884683533,00,0.00,N,2,31, +20250728,1164,1175,1184,1157,587151,684645993,00,0.00,N,5,-6, +20250725,1170,1174,1174,1156,643832,750018308,00,0.00,N,5,-1, +20250724,1171,1198,1204,1167,1168557,1377258109,00,0.00,N,5,-25, +20250723,1196,1208,1218,1195,620242,745394901,00,0.00,N,5,-12, +20250722,1208,1233,1246,1201,1103989,1345970775,00,0.00,N,5,-25, +20250721,1233,1246,1255,1215,957018,1175687642,00,0.00,N,2,1, +20250718,1232,1218,1244,1216,882195,1083942613,00,0.00,N,2,13, +20250717,1219,1217,1234,1197,891966,1082407422,00,0.00,N,5,-1, +20250716,1220,1230,1232,1206,474836,577490942,00,0.00,N,5,-10, +20250715,1230,1220,1239,1210,561149,684155831,00,0.00,N,2,4, 20250714,1226,1256,1258,1218,854343,1052838066,00,0.00,N,5,-27, 20250711,1253,1243,1253,1236,1146806,1429239027,00,0.00,N,2,12, 20250710,1241,1243,1246,1224,841983,1039103257,00,0.00,N,5,-1, diff --git a/014190/day/candle-day-250.csv b/014190/day/candle-day-250.csv index 8b107e0f9ca6..0ea73f614e11 100644 --- a/014190/day/candle-day-250.csv +++ b/014190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1500,1480,1500,1468,87309,129288256,00,0.00,N,2,20, +20250805,1480,1486,1500,1479,62405,92815260,00,0.00,N,5,-3, +20250804,1483,1470,1493,1462,32237,47632226,00,0.00,N,2,13, +20250801,1470,1520,1520,1470,113616,168647164,00,0.00,N,5,-42, +20250731,1512,1517,1540,1512,133978,203759976,00,0.00,N,5,-1, +20250730,1513,1500,1513,1497,53819,80972527,00,0.00,N,2,10, +20250729,1503,1480,1505,1475,54221,80971600,00,0.00,N,2,18, +20250728,1485,1483,1485,1471,71558,105618003,00,0.00,N,2,2, +20250725,1483,1493,1500,1480,107031,159042478,00,0.00,N,5,-10, +20250724,1493,1513,1522,1488,156101,234323510,00,0.00,N,5,-20, +20250723,1513,1521,1531,1508,94187,142581642,00,0.00,N,5,-15, +20250722,1528,1546,1549,1520,73282,112265437,00,0.00,N,5,-17, +20250721,1545,1521,1560,1515,118036,180953643,00,0.00,N,2,24, +20250718,1521,1538,1539,1518,53194,81000494,00,0.00,N,5,-9, +20250717,1530,1528,1542,1515,52500,80017451,00,0.00,N,5,-1, +20250716,1531,1536,1538,1524,58975,90217165,00,0.00,N,5,-9, +20250715,1540,1515,1566,1513,131941,201787785,00,0.00,N,2,20, 20250714,1520,1512,1523,1510,72707,110010580,00,0.00,N,2,6, 20250711,1514,1507,1520,1507,79156,119767025,00,0.00,N,2,2, 20250710,1512,1515,1525,1509,32779,49578724,00,0.00,N,5,-3, diff --git a/014200/day/candle-day-250.csv b/014200/day/candle-day-250.csv index b2e32ac77d75..c6dc3843b1cb 100644 --- a/014200/day/candle-day-250.csv +++ b/014200/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, -20250711,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250710,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250709,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250708,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250707,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250704,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250703,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250702,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250701,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250630,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250627,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250626,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250625,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, -20250624,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250806,6040,6040,6040,6040,0,0,00,0.00,Y,3,0, +20250805,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250804,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250801,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250731,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250730,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250729,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250728,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250725,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250724,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250723,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250722,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250721,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250718,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250717,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250716,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250715,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250714,6040,6040,6040,6040,0,0,00,0.00,Y,0,0, +20250711,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250710,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250709,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250708,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250707,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250704,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250703,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250702,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250701,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250630,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250627,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250626,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250625,6040,6040,6040,6040,0,0,00,0.00,N,0,0, +20250624,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250623,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250620,6040,6040,6040,6040,0,0,00,0.00,N,0,0, 20250619,6040,6040,6040,6040,0,0,00,0.00,N,0,0, diff --git a/014280/day/candle-day-250.csv b/014280/day/candle-day-250.csv index 5aaba1728237..9fd4a3043580 100644 --- a/014280/day/candle-day-250.csv +++ b/014280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4430,4350,4455,4350,31910,140689042,00,0.00,N,2,40, +20250805,4390,4365,4460,4360,47762,210278450,00,0.00,N,2,25, +20250804,4365,4360,4515,4300,96962,425627706,00,0.00,N,5,-10, +20250801,4375,4615,4615,4340,135378,598245903,00,0.00,N,5,-205, +20250731,4580,4605,4635,4532,76740,350349482,00,0.00,N,5,-40, +20250730,4620,4680,4700,4615,45866,213210858,00,0.00,N,5,-60, +20250729,4680,4655,4820,4610,60682,281789095,00,0.00,N,3,0, +20250728,4680,4775,4820,4670,79465,374091858,00,0.00,N,5,-105, +20250725,4785,4895,4905,4780,76709,370090880,00,0.00,N,5,-110, +20250724,4895,4925,5030,4835,189028,935158542,00,0.00,N,2,15, +20250723,4880,4775,4885,4755,101716,491789953,00,0.00,N,2,105, +20250722,4775,4820,4900,4755,77692,375064271,00,0.00,N,5,-95, +20250721,4870,4835,4880,4800,89689,434928708,00,0.00,N,2,95, +20250718,4775,4750,4795,4715,52344,248599685,00,0.00,N,2,25, +20250717,4750,4715,4770,4685,42271,200003916,00,0.00,N,2,10, +20250716,4740,4805,4845,4700,78050,370591215,00,0.00,N,5,-85, +20250715,4825,4850,4875,4800,40876,197333020,00,0.00,N,5,-25, 20250714,4850,4810,4875,4810,100099,484802534,00,0.00,N,2,35, 20250711,4815,4850,4870,4805,49220,238048705,00,0.00,N,5,-35, 20250710,4850,4830,4850,4710,61731,296759035,00,0.00,N,2,15, diff --git a/014440/day/candle-day-250.csv b/014440/day/candle-day-250.csv index 0a781e7af0ec..77a2ba6f5742 100644 --- a/014440/day/candle-day-250.csv +++ b/014440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4480,4445,4485,4410,31310,139652336,00,0.00,N,2,40, +20250805,4440,4410,4495,4405,26928,119577359,00,0.00,N,2,35, +20250804,4405,4340,4425,4325,23849,104651069,00,0.00,N,2,45, +20250801,4360,4490,4490,4340,79563,349536402,00,0.00,N,5,-155, +20250731,4515,4540,4555,4490,32124,145008042,00,0.00,N,5,-20, +20250730,4535,4500,4535,4475,37204,167948003,00,0.00,N,2,35, +20250729,4500,4410,4540,4390,60300,269223635,00,0.00,N,2,90, +20250728,4410,4495,4510,4405,89611,397976710,00,0.00,N,5,-85, +20250725,4495,4500,4550,4490,46857,211129280,00,0.00,N,5,-25, +20250724,4520,4550,4565,4500,28098,127149946,00,0.00,N,5,-15, +20250723,4535,4525,4570,4500,71218,322902734,00,0.00,N,5,-5, +20250722,4540,4535,4560,4505,54609,247135682,00,0.00,N,5,-15, +20250721,4555,4555,4565,4530,34696,157742036,00,0.00,N,3,0, +20250718,4555,4595,4595,4535,50888,231534544,00,0.00,N,5,-35, +20250717,4590,4570,4595,4515,56136,255517911,00,0.00,N,2,5, +20250716,4585,4595,4600,4550,53794,245896587,00,0.00,N,5,-15, +20250715,4600,4620,4620,4555,50419,230750403,00,0.00,N,5,-15, 20250714,4615,4565,4620,4545,78698,361381913,00,0.00,N,2,50, 20250711,4565,4570,4590,4540,39780,181473132,00,0.00,N,3,0, 20250710,4565,4535,4575,4530,37830,172378247,00,0.00,N,2,10, diff --git a/014470/day/candle-day-250.csv b/014470/day/candle-day-250.csv index e65132af4861..ad5b94eb0486 100644 --- a/014470/day/candle-day-250.csv +++ b/014470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1575,1561,1579,1547,51056,79925697,00,0.00,N,2,5, +20250805,1570,1560,1570,1548,82190,128280521,00,0.00,N,2,19, +20250804,1551,1536,1555,1519,52693,81177972,00,0.00,N,2,25, +20250801,1526,1560,1567,1521,285551,438082719,00,0.00,N,5,-42, +20250731,1568,1571,1585,1561,93397,147005697,00,0.00,N,5,-3, +20250730,1571,1581,1588,1567,98441,155328924,00,0.00,N,5,-3, +20250729,1574,1555,1574,1520,144590,225234247,00,0.00,N,2,10, +20250728,1564,1577,1581,1560,166638,261123479,00,0.00,N,5,-13, +20250725,1577,1601,1611,1577,231785,367281088,00,0.00,N,5,-23, +20250724,1600,1643,1666,1588,397868,640102702,00,0.00,N,5,-52, +20250723,1652,1652,1664,1635,119139,196159159,00,0.00,N,2,1, +20250722,1651,1679,1690,1645,219646,364725113,00,0.00,N,5,-29, +20250721,1680,1700,1704,1674,202728,341504015,00,0.00,N,5,-15, +20250718,1695,1707,1707,1692,201916,342607705,00,0.00,N,5,-12, +20250717,1707,1709,1714,1691,99854,169837217,00,0.00,N,5,-2, +20250716,1709,1701,1710,1690,181032,307480290,00,0.00,N,2,2, +20250715,1707,1710,1710,1686,143582,243378152,00,0.00,N,2,8, 20250714,1699,1710,1719,1698,182917,312147310,00,0.00,N,5,-14, 20250711,1713,1716,1729,1708,208309,356906031,00,0.00,N,5,-3, 20250710,1716,1715,1724,1706,151395,259910953,00,0.00,N,2,1, diff --git a/014530/day/candle-day-250.csv b/014530/day/candle-day-250.csv index 692e2df7ddfb..97edfcb12555 100644 --- a/014530/day/candle-day-250.csv +++ b/014530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3490,3450,3500,3435,99245,343955846,00,0.00,N,2,40, +20250805,3450,3420,3490,3420,67745,233617117,00,0.00,N,2,20, +20250804,3430,3390,3445,3385,71751,245630244,00,0.00,N,2,35, +20250801,3395,3490,3525,3395,357731,1225842615,00,0.00,N,5,-135, +20250731,3530,3515,3555,3500,61819,217836379,00,0.00,N,2,10, +20250730,3520,3550,3590,3515,77095,272788815,00,0.00,N,2,20, +20250729,3500,3495,3520,3455,95785,333717670,00,0.00,N,2,5, +20250728,3495,3525,3530,3490,94432,330492280,00,0.00,N,5,-30, +20250725,3525,3525,3550,3520,56706,200450705,00,0.00,N,3,0, +20250724,3525,3580,3590,3510,122652,434154835,00,0.00,N,5,-50, +20250723,3575,3580,3595,3540,92777,331140526,00,0.00,N,2,5, +20250722,3570,3615,3635,3560,151410,544244065,00,0.00,N,5,-60, +20250721,3630,3605,3645,3595,89403,324027380,00,0.00,N,2,5, +20250718,3625,3630,3680,3600,136404,494490347,00,0.00,N,5,-5, +20250717,3630,3650,3650,3605,141993,513824361,00,0.00,N,5,-15, +20250716,3645,3640,3660,3590,181317,659835169,00,0.00,N,2,10, +20250715,3635,3595,3635,3575,128598,463906470,00,0.00,N,2,20, 20250714,3615,3655,3670,3585,152092,551876271,00,0.00,N,5,-40, 20250711,3655,3630,3680,3615,312258,1139476141,00,0.00,N,2,20, 20250710,3635,3585,3635,3570,264068,951690622,00,0.00,N,2,50, diff --git a/014570/day/candle-day-250.csv b/014570/day/candle-day-250.csv index f8918224072b..c7e51e37c5e3 100644 --- a/014570/day/candle-day-250.csv +++ b/014570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4710,4705,4710,4620,7103,33142990,00,0.00,N,2,5, +20250805,4705,4655,4705,4635,9932,46411540,00,0.00,N,2,70, +20250804,4635,4640,4665,4620,5405,25085621,00,0.00,N,5,-20, +20250801,4655,4685,4705,4565,11997,55506755,00,0.00,N,5,-35, +20250731,4690,4695,4695,4670,5288,24748962,00,0.00,N,2,10, +20250730,4680,4680,4695,4665,6779,31730430,00,0.00,N,3,0, +20250729,4680,4670,4720,4655,11176,52261000,00,0.00,N,2,5, +20250728,4675,4685,4700,4650,18685,87079520,00,0.00,N,2,5, +20250725,4670,4705,5170,4650,333640,1628735996,00,0.00,N,5,-25, +20250724,4695,4800,4800,4690,35652,167934721,00,0.00,N,5,-80, +20250723,4775,4820,4850,4735,29191,138846460,00,0.00,N,5,-45, +20250722,4820,4835,4850,4790,11976,57672405,00,0.00,N,5,-15, +20250721,4835,4865,4865,4810,5564,26861134,00,0.00,N,5,-30, +20250718,4865,4865,4875,4795,34775,167983367,00,0.00,N,3,0, +20250717,4865,4800,4870,4780,35778,173038400,00,0.00,N,2,60, +20250716,4805,4790,4820,4760,12444,59860585,00,0.00,N,2,20, +20250715,4785,4810,4825,4700,43336,205972600,00,0.00,N,5,-20, 20250714,4805,4805,4860,4765,6347,30462399,00,0.00,N,3,0, 20250711,4805,4800,4860,4770,9960,47751625,00,0.00,N,2,10, 20250710,4795,4800,4820,4765,5919,28369085,00,0.00,N,2,15, diff --git a/014580/day/candle-day-250.csv b/014580/day/candle-day-250.csv index 1a777be3764f..f399c7cf9189 100644 --- a/014580/day/candle-day-250.csv +++ b/014580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5160,5170,5230,5120,177807,920195265,00,0.00,N,5,-10, +20250805,5170,5060,5200,5060,350658,1805293500,00,0.00,N,2,120, +20250804,5050,4920,5050,4860,303969,1517499534,00,0.00,N,2,125, +20250801,4925,5150,5150,4905,725656,3606727508,00,0.00,N,5,-235, +20250731,5160,5120,5230,5080,338682,1740302695,00,0.00,N,2,50, +20250730,5110,5130,5210,5060,452560,2326994115,00,0.00,N,5,-20, +20250729,5130,5180,5220,5060,494572,2540826005,00,0.00,N,5,-20, +20250728,5150,5310,5350,5120,777205,4062040260,00,0.00,N,5,-100, +20250725,5250,5380,5460,5200,1084428,5763365725,00,0.00,N,5,-130, +20250724,5380,5390,5530,5300,1168520,6316889265,00,0.00,N,5,-100, +20250723,5480,5620,5710,5310,2045290,11168384050,00,0.00,N,5,-140, +20250722,5620,5690,5840,5490,6907605,39300399055,00,0.00,N,5,-10, +20250721,5630,5880,5940,5580,4163914,23912811615,00,0.00,N,5,-350, +20250718,5980,5300,6570,5150,33910363,205776070760,00,0.00,N,2,920, +20250717,5060,5090,5100,4980,96176,483671845,00,0.00,N,2,10, +20250716,5050,5130,5140,5020,164206,830933910,00,0.00,N,5,-90, +20250715,5140,5200,5230,5070,187522,960818740,00,0.00,N,5,-60, 20250714,5200,5220,5240,5115,306092,1581983920,00,0.00,N,2,60, 20250711,5140,4960,5300,4955,796226,4087900255,00,0.00,N,2,230, 20250710,4910,4890,4930,4855,84915,416613232,00,0.00,N,2,20, diff --git a/014620/day/candle-day-250.csv b/014620/day/candle-day-250.csv index 5e1d9d991089..338dd81444fb 100644 --- a/014620/day/candle-day-250.csv +++ b/014620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32400,32100,32600,31850,162834,5257544250,00,0.00,N,3,0, +20250805,32400,31950,32500,31650,199136,6389469625,00,0.00,N,2,800, +20250804,31600,30800,31900,30500,255466,8003891500,00,0.00,N,2,300, +20250801,31300,32400,32500,30600,347062,10927428400,00,0.00,N,5,-750, +20250731,32050,33300,34100,31650,540744,17663663375,00,0.00,N,5,-300, +20250730,32350,32300,33150,31700,282567,9180772775,00,0.00,N,2,150, +20250729,32200,31600,33450,29450,817208,26412434275,00,0.00,N,2,1200, +20250728,31000,31100,32100,31000,329940,10364996050,00,0.00,N,2,350, +20250725,30650,31550,31700,30500,271623,8368574100,00,0.00,N,5,-1250, +20250724,31900,31650,32050,31200,240609,7607453250,00,0.00,N,5,-100, +20250723,32000,30900,32150,30100,417844,13163751975,00,0.00,N,2,800, +20250722,31200,30650,31400,29825,342003,10478115575,00,0.00,N,2,700, +20250721,30500,29300,30500,29200,298839,9013898000,00,0.00,N,2,1500, +20250718,29000,29700,29700,28850,138122,4011356900,00,0.00,N,5,-700, +20250717,29700,29200,29900,28400,221285,6490423000,00,0.00,N,2,750, +20250716,28950,28850,29400,28500,127699,3706016900,00,0.00,N,2,550, +20250715,28400,28950,29000,28350,187557,5359704275,00,0.00,N,5,-500, 20250714,28900,29850,29900,28650,209540,6073289025,00,0.00,N,5,-750, 20250711,29650,29700,29850,29200,195785,5796562400,00,0.00,N,2,50, 20250710,29600,29900,30250,29450,299778,8898010225,00,0.00,N,2,50, diff --git a/014680/day/candle-day-250.csv b/014680/day/candle-day-250.csv index 1c552e151aa3..b4c36dcab5b5 100644 --- a/014680/day/candle-day-250.csv +++ b/014680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,173300,173100,174900,171700,40627,7021687800,00,0.00,N,5,-1800, +20250805,175100,174500,175100,172300,39885,6940329100,00,0.00,N,2,2800, +20250804,172300,171000,173900,170000,35499,6096802000,00,0.00,N,2,1800, +20250801,170500,178500,179900,170500,62749,10818140150,00,0.00,N,5,-11600, +20250731,182100,182300,183800,179000,45711,8257381200,00,0.00,N,5,-1300, +20250730,183400,182600,187300,182100,37941,6981066750,00,0.00,N,5,-1000, +20250729,184400,183700,185500,181800,57220,10496685050,00,0.00,N,2,700, +20250728,183700,179000,184000,175100,70694,12785264500,00,0.00,N,2,6800, +20250725,176900,172300,177300,171300,50140,8815831150,00,0.00,N,2,2900, +20250724,174000,169800,174700,168700,64071,11026849500,00,0.00,N,2,3700, +20250723,170300,180800,180800,164000,203573,35187712800,00,0.00,N,5,-10500, +20250722,180800,180300,182800,178900,54021,9765016950,00,0.00,N,5,-500, +20250721,181300,179000,182300,178400,44711,8053622600,00,0.00,N,2,600, +20250718,180700,180900,181700,178100,56167,10113524250,00,0.00,N,5,-1700, +20250717,182400,174000,182400,174000,90145,16219803300,00,0.00,N,2,8900, +20250716,173500,173100,175800,171800,38436,6670286900,00,0.00,N,5,-1200, +20250715,174700,172600,175100,170200,51741,8948948450,00,0.00,N,2,400, 20250714,174300,177800,179300,173500,65024,11432692850,00,0.00,N,5,-5200, 20250711,179500,168400,183300,168100,170645,30589269950,00,0.00,N,2,9500, 20250710,170000,168800,170800,167100,42707,7210286100,00,0.00,N,2,1200, diff --git a/014710/day/candle-day-250.csv b/014710/day/candle-day-250.csv index 8159b78c2a14..8a92b237e396 100644 --- a/014710/day/candle-day-250.csv +++ b/014710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8410,8240,8570,8150,39846,333168920,00,0.00,N,2,170, +20250805,8240,8280,8550,8000,38718,318007910,00,0.00,N,2,110, +20250804,8130,8090,8200,7890,30033,241933540,00,0.00,N,2,280, +20250801,7850,8170,8190,7840,57358,456053590,00,0.00,N,5,-380, +20250731,8230,8080,8350,7950,17262,140822280,00,0.00,N,2,140, +20250730,8090,8100,8420,7930,57331,466855750,00,0.00,N,2,40, +20250729,8050,8150,8210,7970,19970,160999610,00,0.00,N,5,-100, +20250728,8150,8570,8610,8130,47973,394978260,00,0.00,N,5,-370, +20250725,8520,8120,8590,8010,98969,833282340,00,0.00,N,2,330, +20250724,8190,8280,8340,8030,34542,282946380,00,0.00,N,5,-50, +20250723,8240,7900,8380,7750,74133,598580640,00,0.00,N,2,350, +20250722,7890,8180,8180,7820,39045,310493280,00,0.00,N,5,-160, +20250721,8050,8220,8220,7970,22947,184609300,00,0.00,N,5,-250, +20250718,8300,8370,8370,8000,42435,344042030,00,0.00,N,5,-30, +20250717,8330,8270,8350,8210,31210,258299940,00,0.00,N,2,60, +20250716,8270,8400,8400,8240,29887,247299950,00,0.00,N,3,0, +20250715,8270,8420,8610,8160,33774,278414430,00,0.00,N,5,-190, 20250714,8460,8610,8610,8330,20620,173872450,00,0.00,N,2,30, 20250711,8430,8690,8690,8300,113347,949042285,00,0.00,N,5,-200, 20250710,8630,8780,8910,8560,37129,323347320,00,0.00,N,5,-110, diff --git a/014790/day/candle-day-250.csv b/014790/day/candle-day-250.csv index 467fd5aa4462..dd5ca3293205 100644 --- a/014790/day/candle-day-250.csv +++ b/014790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2595,2575,2650,2575,21354,55727784,00,0.00,N,2,5, +20250805,2590,2570,2655,2570,27487,72028820,00,0.00,N,2,5, +20250804,2585,2590,2595,2500,50246,128740749,00,0.00,N,2,35, +20250801,2550,2620,2620,2465,53540,135717604,00,0.00,N,5,-75, +20250731,2625,2635,2670,2610,30457,80275242,00,0.00,N,5,-5, +20250730,2630,2680,2700,2630,32967,87547521,00,0.00,N,5,-30, +20250729,2660,2595,2690,2545,45277,119441335,00,0.00,N,2,130, +20250728,2530,2710,2710,2530,50322,131308302,00,0.00,N,5,-125, +20250725,2655,2720,2720,2645,64023,170940464,00,0.00,N,5,-40, +20250724,2695,2760,2800,2630,97068,259472272,00,0.00,N,5,-25, +20250723,2720,2750,2750,2675,44324,119861495,00,0.00,N,2,5, +20250722,2715,2770,2800,2715,36095,98889710,00,0.00,N,5,-65, +20250721,2780,2760,2800,2740,29406,81395945,00,0.00,N,2,10, +20250718,2770,2835,2850,2735,59402,163939291,00,0.00,N,5,-65, +20250717,2835,2800,2845,2740,25290,70339846,00,0.00,N,2,60, +20250716,2775,2780,2800,2740,64765,179583245,00,0.00,N,5,-5, +20250715,2780,2805,2820,2770,28297,78730207,00,0.00,N,5,-45, 20250714,2825,2870,2890,2825,49678,141260574,00,0.00,N,5,-30, 20250711,2855,2870,2915,2835,86057,246858300,00,0.00,N,5,-20, 20250710,2875,2810,2910,2760,121283,345789380,00,0.00,N,2,65, diff --git a/014820/day/candle-day-250.csv b/014820/day/candle-day-250.csv index 66d5e9990a6e..c7bc9c1fab7b 100644 --- a/014820/day/candle-day-250.csv +++ b/014820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30600,30200,30900,30150,11239,343859975,00,0.00,N,2,100, +20250805,30500,29950,30950,29950,13790,418955900,00,0.00,N,2,550, +20250804,29950,29700,30350,29450,12896,386296575,00,0.00,N,2,200, +20250801,29750,30550,30550,29500,47303,1411550150,00,0.00,N,5,-1200, +20250731,30950,31150,31450,30600,13911,431314975,00,0.00,N,5,-150, +20250730,31100,30450,31400,30450,17085,532460625,00,0.00,N,2,400, +20250729,30700,30650,31000,30250,14193,434966875,00,0.00,N,5,-400, +20250728,31100,31100,31200,30350,17134,527888425,00,0.00,N,2,400, +20250725,30700,30800,31250,30400,16857,518586075,00,0.00,N,5,-350, +20250724,31050,31350,31650,31000,15201,475228400,00,0.00,N,5,-350, +20250723,31400,31300,31450,30650,18332,569896150,00,0.00,N,2,250, +20250722,31150,31650,31950,30900,20228,634643725,00,0.00,N,5,-500, +20250721,31650,31400,31950,31250,19783,626874125,00,0.00,N,2,100, +20250718,31550,31200,31600,31200,18032,566087575,00,0.00,N,2,250, +20250717,31300,31000,31300,30500,21756,671741000,00,0.00,N,2,300, +20250716,31000,31500,31500,30800,29689,921241800,00,0.00,N,5,-500, +20250715,31500,31700,31850,31300,24732,779218325,00,0.00,N,5,-350, 20250714,31850,32000,32250,31750,14329,457372875,00,0.00,N,5,-450, 20250711,32300,32300,32600,31950,19188,620411775,00,0.00,N,3,0, 20250710,32300,31600,32300,31600,18455,591004350,00,0.00,N,2,700, diff --git a/014830/day/candle-day-250.csv b/014830/day/candle-day-250.csv index dc9da1a31400..8011b140d474 100644 --- a/014830/day/candle-day-250.csv +++ b/014830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,80800,80300,81100,80000,16150,1299891550,00,0.00,N,5,-100, +20250805,80900,81800,81800,79600,43538,3493598250,00,0.00,N,5,-100, +20250804,81000,80000,81300,79000,17659,1420214100,00,0.00,N,2,1100, +20250801,79900,83700,83700,79000,55221,4432508850,00,0.00,N,5,-4300, +20250731,84200,84900,85300,83600,19488,1643018750,00,0.00,N,5,-300, +20250730,84500,84000,84800,83800,14913,1255788900,00,0.00,N,2,500, +20250729,84000,84100,84500,82600,20768,1734434550,00,0.00,N,5,-100, +20250728,84100,85900,85900,83600,34401,2896847850,00,0.00,N,5,-1900, +20250725,86000,88000,89000,85300,35878,3082761400,00,0.00,N,5,-1900, +20250724,87900,86900,89700,86800,82209,7246151600,00,0.00,N,2,2500, +20250723,85400,86800,86900,84800,28224,2413944200,00,0.00,N,5,-600, +20250722,86000,86900,88900,85600,36880,3205635900,00,0.00,N,5,-400, +20250721,86400,86100,87100,85800,31035,2680940600,00,0.00,N,2,1600, +20250718,84800,88100,88100,83500,103111,8744316100,00,0.00,N,5,-3400, +20250717,88200,88200,88900,87200,23283,2046801650,00,0.00,N,2,200, +20250716,88000,89700,90000,87800,25900,2293230950,00,0.00,N,5,-1500, +20250715,89500,89500,89800,88300,41728,3709103650,00,0.00,N,2,500, 20250714,89000,91900,92000,88200,79302,7067121900,00,0.00,N,5,-3300, 20250711,92300,93200,94900,91700,38180,3542692200,00,0.00,N,2,200, 20250710,92100,92900,93500,91000,43660,4005927450,00,0.00,N,2,100, diff --git a/014910/day/candle-day-250.csv b/014910/day/candle-day-250.csv index 656ef86edee3..2c3b592a19b5 100644 --- a/014910/day/candle-day-250.csv +++ b/014910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1199,1184,1200,1173,17628,20982714,00,0.00,N,2,15, +20250805,1184,1170,1185,1163,17989,21148954,00,0.00,N,2,14, +20250804,1170,1151,1185,1129,60420,69678388,00,0.00,N,2,6, +20250801,1164,1198,1198,1164,48402,56872848,00,0.00,N,5,-34, +20250731,1198,1195,1211,1171,31601,37567601,00,0.00,N,2,3, +20250730,1195,1213,1213,1186,28129,33554565,00,0.00,N,2,9, +20250729,1186,1211,1229,1180,41993,50134835,00,0.00,N,5,-24, +20250728,1210,1230,1230,1198,33449,40582960,00,0.00,N,5,-9, +20250725,1219,1213,1249,1200,118095,143782057,00,0.00,N,2,8, +20250724,1211,1259,1353,1208,702249,914490040,00,0.00,N,5,-42, +20250723,1253,1250,1266,1213,15280,18885992,00,0.00,N,2,3, +20250722,1250,1253,1270,1232,20979,26104538,00,0.00,N,5,-3, +20250721,1253,1261,1285,1239,29131,36625304,00,0.00,N,5,-4, +20250718,1257,1237,1275,1235,84397,105555289,00,0.00,N,2,20, +20250717,1237,1255,1255,1231,75735,94127660,00,0.00,N,5,-6, +20250716,1243,1245,1249,1230,39754,49226875,00,0.00,N,5,-2, +20250715,1245,1251,1251,1233,49664,61597207,00,0.00,N,5,-6, 20250714,1251,1234,1270,1231,51454,64256587,00,0.00,N,2,17, 20250711,1234,1230,1242,1220,73013,89825523,00,0.00,N,2,4, 20250710,1230,1237,1237,1220,25399,31088320,00,0.00,N,2,5, diff --git a/014940/day/candle-day-250.csv b/014940/day/candle-day-250.csv index a5edda14a7a9..38fc31bc2dfe 100644 --- a/014940/day/candle-day-250.csv +++ b/014940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6300,6140,6350,6120,644428,4027863445,00,0.00,N,2,150, +20250805,6150,6040,6190,6020,437680,2674170270,00,0.00,N,2,110, +20250804,6040,5760,6270,5710,942957,5698172340,00,0.00,N,2,130, +20250801,5910,6190,6230,5780,717878,4262292990,00,0.00,N,5,-100, +20250731,6010,6120,6200,5900,964199,5838574870,00,0.00,N,2,50, +20250730,5960,6010,6090,5870,504929,3015584880,00,0.00,N,5,-10, +20250729,5970,5830,6040,5650,977048,5790362155,00,0.00,N,2,250, +20250728,5720,5820,6000,5700,811341,4741642825,00,0.00,N,2,120, +20250725,5600,5520,5650,5470,186894,1042990215,00,0.00,N,2,20, +20250724,5580,5620,5650,5510,246958,1376010480,00,0.00,N,2,20, +20250723,5560,5590,5630,5330,248069,1354045700,00,0.00,N,5,-30, +20250722,5590,5540,5690,5460,484133,2702336775,00,0.00,N,2,160, +20250721,5430,5440,5480,5370,200950,1091968470,00,0.00,N,2,80, +20250718,5350,5360,5400,5260,158601,841756645,00,0.00,N,5,-30, +20250717,5380,5320,5400,5210,190050,1007032860,00,0.00,N,2,90, +20250716,5290,5300,5380,5190,158755,843380720,00,0.00,N,2,10, +20250715,5280,5230,5300,5210,146893,771685605,00,0.00,N,2,50, 20250714,5230,5270,5290,5160,136192,709825780,00,0.00,N,5,-50, 20250711,5280,5400,5400,5240,173235,915852805,00,0.00,N,5,-120, 20250710,5400,5360,5400,5270,204099,1091584890,00,0.00,N,2,40, diff --git a/014970/day/candle-day-250.csv b/014970/day/candle-day-250.csv index 1dcd5934bcc2..ef50e1e7655b 100644 --- a/014970/day/candle-day-250.csv +++ b/014970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8770,8990,9030,8500,600408,5291530095,00,0.00,N,2,10, +20250805,8760,8740,9190,8350,591062,5168759155,00,0.00,N,2,350, +20250804,8410,8100,9230,8070,2141758,18861093140,00,0.00,N,2,470, +20250801,7940,8220,9450,7880,1918372,16775697200,00,0.00,N,5,-290, +20250731,8230,8400,8650,8090,226683,1889847115,00,0.00,N,5,-270, +20250730,8500,8590,8610,8350,151442,1280494980,00,0.00,N,5,-50, +20250729,8550,8730,8800,8470,166864,1442020490,00,0.00,N,5,-180, +20250728,8730,9110,9160,8600,207915,1835107335,00,0.00,N,5,-360, +20250725,9090,9030,9210,8920,198029,1790762875,00,0.00,N,5,-100, +20250724,9190,9280,9480,9060,236957,2182538860,00,0.00,N,5,-180, +20250723,9370,9290,9890,9140,917399,8726323255,00,0.00,N,5,-10, +20250722,9380,10280,10590,9160,877989,8556800840,00,0.00,N,5,-800, +20250721,10180,9970,10370,9650,822001,8233443120,00,0.00,N,2,340, +20250718,9840,10260,10420,9640,582286,5785575505,00,0.00,N,5,-310, +20250717,10150,10730,11300,10060,1286234,13675795130,00,0.00,N,5,-460, +20250716,10610,10400,11930,10250,3154345,35128893660,00,0.00,N,2,80, +20250715,10530,11370,12110,10420,3380011,38153348415,00,0.00,N,5,-840, 20250714,11370,11300,12700,10740,11168229,131248857660,00,0.00,N,2,1310, 20250711,10060,7940,10060,7900,7816582,73518073925,00,0.00,N,1,2320, 20250710,7740,7980,8280,7670,727620,5787847625,00,0.00,N,5,-270, diff --git a/014990/day/candle-day-250.csv b/014990/day/candle-day-250.csv index 98aa6be41fef..b0b228bbbdf5 100644 --- a/014990/day/candle-day-250.csv +++ b/014990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1330,1407,1407,1309,2969467,4000360622,00,0.00,N,5,-91, +20250805,1421,1432,1469,1392,2242416,3188687289,00,0.00,N,5,-11, +20250804,1432,1455,1479,1399,3752422,5384056607,00,0.00,N,5,-37, +20250801,1469,1400,1599,1400,17575912,26457533091,00,0.00,N,2,37, +20250731,1432,1325,1532,1302,23985268,35205208641,00,0.00,N,2,160, +20250730,1272,1238,1314,1228,1563097,1998067512,00,0.00,N,2,35, +20250729,1237,1197,1366,1166,6178803,8014780712,00,0.00,N,2,77, +20250728,1160,1170,1208,1152,619994,725751143,00,0.00,N,5,-48, +20250725,1208,1173,1245,1170,622353,753306357,00,0.00,N,2,24, +20250724,1184,1216,1225,1178,507637,607031269,00,0.00,N,5,-35, +20250723,1219,1200,1238,1191,581433,706060184,00,0.00,N,5,-4, +20250722,1223,1283,1350,1208,1355834,1702156189,00,0.00,N,5,-26, +20250721,1249,1271,1285,1235,506598,632569366,00,0.00,N,5,-28, +20250718,1277,1300,1300,1259,608202,773487054,00,0.00,N,5,-14, +20250717,1291,1355,1357,1290,853194,1115978343,00,0.00,N,5,-66, +20250716,1357,1344,1381,1326,407896,552239967,00,0.00,N,5,-2, +20250715,1359,1366,1366,1330,535763,719662731,00,0.00,N,5,-14, 20250714,1373,1420,1420,1349,986742,1360520655,00,0.00,N,5,-29, 20250711,1402,1479,1500,1400,2947094,4260054756,00,0.00,N,5,-58, 20250710,1460,1421,1485,1400,1003674,1430380300,00,0.00,N,2,28, diff --git a/015020/day/candle-day-250.csv b/015020/day/candle-day-250.csv index 6f808dae4fe3..cb4ab0dd4966 100644 --- a/015020/day/candle-day-250.csv +++ b/015020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,640,647,654,636,188810,121132242,00,0.00,N,5,-7, +20250805,647,643,659,638,162663,104697450,00,0.00,N,2,4, +20250804,643,631,655,631,192198,123275521,00,0.00,N,5,-3, +20250801,646,666,674,637,278731,180918327,00,0.00,N,5,-20, +20250731,666,642,680,642,261974,173850919,00,0.00,N,2,18, +20250730,648,641,650,637,184427,118400273,00,0.00,N,2,9, +20250729,639,648,653,637,309605,198355296,00,0.00,N,5,-15, +20250728,654,666,673,650,240564,157580485,00,0.00,N,5,-12, +20250725,666,674,688,658,186583,123974777,00,0.00,N,5,-8, +20250724,674,672,700,671,183398,125796458,00,0.00,N,2,2, +20250723,672,690,696,667,241763,163203280,00,0.00,N,5,-18, +20250722,690,700,702,658,238020,163260910,00,0.00,N,5,-10, +20250721,700,708,708,655,278325,193118631,00,0.00,N,5,-5, +20250718,705,681,717,681,476685,335944060,00,0.00,N,2,24, +20250717,681,673,687,670,224808,151854536,00,0.00,N,2,8, +20250716,673,687,687,673,244165,165181815,00,0.00,N,5,-13, +20250715,686,702,703,683,292094,201068034,00,0.00,N,5,-16, 20250714,702,707,711,695,258378,180370427,00,0.00,N,5,-5, 20250711,707,706,713,701,204464,144621504,00,0.00,N,2,2, 20250710,705,713,714,704,196136,138565715,00,0.00,N,5,-6, diff --git a/015230/day/candle-day-250.csv b/015230/day/candle-day-250.csv index dfb0370dd08b..b300ab76b573 100644 --- a/015230/day/candle-day-250.csv +++ b/015230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6030,6120,6120,6000,61196,369026605,00,0.00,N,5,-30, +20250805,6060,6050,6090,5960,63928,385419365,00,0.00,N,2,60, +20250804,6000,5800,6010,5760,81150,481427385,00,0.00,N,2,210, +20250801,5790,6090,6090,5780,156386,916977200,00,0.00,N,5,-310, +20250731,6100,6030,6110,6010,82130,497386680,00,0.00,N,2,70, +20250730,6030,6110,6160,5990,79770,482170450,00,0.00,N,5,-80, +20250729,6110,6070,6160,5910,85833,522105490,00,0.00,N,2,40, +20250728,6070,6200,6200,6000,115888,704724120,00,0.00,N,5,-70, +20250725,6140,6220,6240,6080,150547,926039300,00,0.00,N,5,-80, +20250724,6220,6080,6240,6020,281267,1728276015,00,0.00,N,2,160, +20250723,6060,5890,6270,5820,260584,1566293215,00,0.00,N,2,180, +20250722,5880,5950,5970,5830,85917,505910920,00,0.00,N,5,-70, +20250721,5950,5880,5980,5860,55882,331342460,00,0.00,N,2,60, +20250718,5890,5990,5990,5810,97360,570628265,00,0.00,N,5,-100, +20250717,5990,5980,6020,5900,62135,370317110,00,0.00,N,2,20, +20250716,5970,6010,6030,5930,73951,442153720,00,0.00,N,5,-20, +20250715,5990,5890,6030,5890,118442,709015140,00,0.00,N,2,60, 20250714,5930,5910,5970,5850,69529,411336430,00,0.00,N,2,20, 20250711,5910,5870,5930,5850,100581,592409350,00,0.00,N,2,40, 20250710,5870,5790,5880,5740,75324,439449915,00,0.00,N,2,100, diff --git a/015260/day/candle-day-250.csv b/015260/day/candle-day-250.csv index 712b8e95b169..42c3cbf9de74 100644 --- a/015260/day/candle-day-250.csv +++ b/015260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,472,477,484,470,41230,19535321,00,0.00,N,5,-5, +20250805,477,470,478,466,61344,28926228,00,0.00,N,2,7, +20250804,470,467,477,454,144232,67241122,00,0.00,N,2,2, +20250801,468,482,487,461,169646,79252708,00,0.00,N,5,-11, +20250731,479,463,523,463,956632,468180816,00,0.00,N,2,18, +20250730,461,462,477,460,115919,53799936,00,0.00,N,5,-5, +20250729,466,486,486,465,163446,76971151,00,0.00,N,5,-9, +20250728,475,493,509,447,423996,200332162,00,0.00,N,5,-18, +20250725,493,515,515,493,106863,52909868,00,0.00,N,5,-12, +20250724,505,494,510,488,273305,136417494,00,0.00,N,2,10, +20250723,495,484,552,479,1354575,700375578,00,0.00,N,2,11, +20250722,484,504,511,483,290657,143295324,00,0.00,N,5,-18, +20250721,502,502,520,495,276410,139121750,00,0.00,N,3,0, +20250718,502,525,534,501,298797,151791250,00,0.00,N,5,-23, +20250717,525,536,536,500,830932,423132773,00,0.00,N,5,-14, +20250716,539,527,577,520,1311796,713092705,00,0.00,N,2,17, +20250715,522,550,555,510,949956,497204642,00,0.00,N,5,-26, 20250714,548,545,579,541,2386861,1325574520,00,0.00,N,5,-2, 20250711,550,626,668,550,15745540,9473037286,00,0.00,N,2,1, 20250710,549,446,549,436,7103386,3781682493,00,0.00,N,1,126, diff --git a/015360/day/candle-day-250.csv b/015360/day/candle-day-250.csv index 99fa68e7c0a2..0bf2544b6453 100644 --- a/015360/day/candle-day-250.csv +++ b/015360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,60400,60000,60400,59500,5237,313215250,00,0.00,N,2,800, +20250805,59600,59200,60400,59200,4808,287358150,00,0.00,N,5,-300, +20250804,59900,58400,60000,58400,4765,283660050,00,0.00,N,2,1500, +20250801,58400,59900,59900,58200,8131,477239350,00,0.00,N,5,-1500, +20250731,59900,61500,63000,59600,6262,378810200,00,0.00,N,5,-200, +20250730,60100,59600,60500,58900,5082,304863400,00,0.00,N,2,1400, +20250729,58700,59000,59700,58200,5242,309194150,00,0.00,N,5,-300, +20250728,59000,61500,61800,58800,8093,481761500,00,0.00,N,5,-2500, +20250725,61500,61100,64400,60400,6357,390578550,00,0.00,N,2,1000, +20250724,60500,61300,61700,60000,11308,685979000,00,0.00,N,5,-800, +20250723,61300,62700,63500,60900,7428,456789200,00,0.00,N,5,-1400, +20250722,62700,62100,62900,61800,10555,658018350,00,0.00,N,2,700, +20250721,62000,63200,63200,61600,10066,625933050,00,0.00,N,5,-1500, +20250718,63500,64300,64400,62300,12985,818823850,00,0.00,N,5,-800, +20250717,64300,64700,64900,64000,7336,471881950,00,0.00,N,5,-400, +20250716,64700,65900,65900,64100,12746,823817800,00,0.00,N,5,-1200, +20250715,65900,67500,67800,65000,9862,650956450,00,0.00,N,5,-1500, 20250714,67400,66600,67400,62000,20080,1331963200,00,0.00,N,2,1800, 20250711,65600,65400,66500,65000,6966,455551050,00,0.00,N,2,200, 20250710,65400,65500,66900,64100,14102,921497550,00,0.00,N,2,600, diff --git a/015590/day/candle-day-250.csv b/015590/day/candle-day-250.csv index 3a0a3d8d1cd4..ea84f466944a 100644 --- a/015590/day/candle-day-250.csv +++ b/015590/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,515,515,515,515,0,0,00,0.00,Y,3,0, -20250711,515,515,515,515,0,0,00,0.00,Y,0,0, -20250710,515,515,515,515,0,0,00,0.00,Y,0,0, -20250709,515,515,515,515,0,0,00,0.00,Y,0,0, -20250708,515,515,515,515,0,0,00,0.00,Y,0,0, -20250707,515,515,515,515,0,0,00,0.00,Y,0,0, -20250704,515,515,515,515,0,0,00,0.00,Y,0,0, -20250703,515,515,515,515,0,0,00,0.00,Y,0,0, -20250702,515,515,515,515,0,0,00,0.00,Y,0,0, -20250701,515,515,515,515,0,0,00,0.00,Y,0,0, -20250630,515,515,515,515,0,0,00,0.00,Y,0,0, -20250627,515,515,515,515,0,0,00,0.00,Y,0,0, -20250626,515,515,515,515,0,0,00,0.00,Y,0,0, -20250625,515,515,515,515,0,0,00,0.00,Y,0,0, -20250624,515,515,515,515,0,0,00,0.00,Y,0,0, +20250806,515,515,515,515,0,0,00,0.00,Y,3,0, +20250805,515,515,515,515,0,0,00,0.00,Y,0,0, +20250804,515,515,515,515,0,0,00,0.00,Y,0,0, +20250801,515,515,515,515,0,0,00,0.00,Y,0,0, +20250731,515,515,515,515,0,0,00,0.00,Y,0,0, +20250730,515,515,515,515,0,0,00,0.00,Y,0,0, +20250729,515,515,515,515,0,0,00,0.00,Y,0,0, +20250728,515,515,515,515,0,0,00,0.00,Y,0,0, +20250725,515,515,515,515,0,0,00,0.00,Y,0,0, +20250724,515,515,515,515,0,0,00,0.00,Y,0,0, +20250723,515,515,515,515,0,0,00,0.00,Y,0,0, +20250722,515,515,515,515,0,0,00,0.00,Y,0,0, +20250721,515,515,515,515,0,0,00,0.00,Y,0,0, +20250718,515,515,515,515,0,0,00,0.00,Y,0,0, +20250717,515,515,515,515,0,0,00,0.00,Y,0,0, +20250716,515,515,515,515,0,0,00,0.00,Y,0,0, +20250715,515,515,515,515,0,0,00,0.00,Y,0,0, +20250714,515,515,515,515,0,0,00,0.00,Y,0,0, +20250711,515,515,515,515,0,0,00,0.00,N,0,0, +20250710,515,515,515,515,0,0,00,0.00,N,0,0, +20250709,515,515,515,515,0,0,00,0.00,N,0,0, +20250708,515,515,515,515,0,0,00,0.00,N,0,0, +20250707,515,515,515,515,0,0,00,0.00,N,0,0, +20250704,515,515,515,515,0,0,00,0.00,N,0,0, +20250703,515,515,515,515,0,0,00,0.00,N,0,0, +20250702,515,515,515,515,0,0,00,0.00,N,0,0, +20250701,515,515,515,515,0,0,00,0.00,N,0,0, +20250630,515,515,515,515,0,0,00,0.00,N,0,0, +20250627,515,515,515,515,0,0,00,0.00,N,0,0, +20250626,515,515,515,515,0,0,00,0.00,N,0,0, +20250625,515,515,515,515,0,0,00,0.00,N,0,0, +20250624,515,515,515,515,0,0,00,0.00,N,0,0, 20250623,515,515,515,515,0,0,00,0.00,N,0,0, 20250620,515,515,515,515,0,0,00,0.00,N,0,0, 20250619,515,515,515,515,0,0,00,0.00,N,0,0, diff --git a/015710/day/candle-day-250.csv b/015710/day/candle-day-250.csv index 798d7547485a..2592af1259ea 100644 --- a/015710/day/candle-day-250.csv +++ b/015710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4095,4095,4115,4050,9286,37882795,00,0.00,N,2,10, +20250805,4085,4060,4115,4050,26276,107230030,00,0.00,N,2,25, +20250804,4060,4035,4070,3965,22875,92045209,00,0.00,N,2,40, +20250801,4020,4090,4115,3995,37833,152175979,00,0.00,N,5,-95, +20250731,4115,4130,4135,4095,19102,78555575,00,0.00,N,5,-15, +20250730,4130,4120,4150,4100,13366,54974271,00,0.00,N,2,10, +20250729,4120,4100,4140,4055,21799,89268780,00,0.00,N,5,-5, +20250728,4125,4190,4235,4105,31940,132356902,00,0.00,N,5,-110, +20250725,4235,4235,4240,4180,33196,139287627,00,0.00,N,2,20, +20250724,4215,4250,4260,4185,30102,126555802,00,0.00,N,5,-35, +20250723,4250,4280,4280,4190,23257,98201512,00,0.00,N,5,-30, +20250722,4280,4310,4345,4230,36384,156001865,00,0.00,N,5,-45, +20250721,4325,4285,4360,4260,29244,126344113,00,0.00,N,2,40, +20250718,4285,4290,4335,4255,18955,81106160,00,0.00,N,5,-5, +20250717,4290,4295,4350,4250,33470,143485895,00,0.00,N,5,-30, +20250716,4320,4325,4370,4285,37088,160827213,00,0.00,N,5,-5, +20250715,4325,4300,4335,4290,19195,82725750,00,0.00,N,2,5, 20250714,4320,4335,4350,4300,28389,122736795,00,0.00,N,5,-10, 20250711,4330,4300,4355,4300,33806,146076030,00,0.00,N,2,15, 20250710,4315,4320,4365,4285,27516,118705712,00,0.00,N,5,-5, diff --git a/015750/day/candle-day-250.csv b/015750/day/candle-day-250.csv index a598ed20f7a2..1fb65cb88ea7 100644 --- a/015750/day/candle-day-250.csv +++ b/015750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5860,5730,5900,5730,173979,1011476080,00,0.00,N,2,120, +20250805,5740,5740,5830,5720,248704,1434607815,00,0.00,N,2,60, +20250804,5680,5640,5750,5600,243182,1384145920,00,0.00,N,2,30, +20250801,5650,5870,5920,5650,636951,3660059060,00,0.00,N,5,-310, +20250731,5960,6620,6630,5930,1946489,11944707145,00,0.00,N,5,-380, +20250730,6340,6070,6460,6070,943119,5953207870,00,0.00,N,2,260, +20250729,6080,6100,6140,5960,280846,1699946325,00,0.00,N,5,-30, +20250728,6110,6150,6200,6030,334806,2034476095,00,0.00,N,2,50, +20250725,6060,6090,6180,6040,273049,1663547820,00,0.00,N,5,-30, +20250724,6090,6190,6290,6070,469988,2898838345,00,0.00,N,5,-140, +20250723,6230,6070,6370,6070,1395632,8719390065,00,0.00,N,2,310, +20250722,5920,6070,6080,5900,258029,1540253290,00,0.00,N,5,-120, +20250721,6040,6100,6180,6030,288736,1752567370,00,0.00,N,5,-80, +20250718,6120,6140,6170,6070,180532,1102606830,00,0.00,N,5,-20, +20250717,6140,6090,6150,6000,201913,1226458390,00,0.00,N,2,70, +20250716,6070,6160,6190,6050,272714,1663132615,00,0.00,N,5,-100, +20250715,6170,6360,6370,6140,387704,2407967405,00,0.00,N,5,-130, 20250714,6300,6100,6350,6060,761551,4760790470,00,0.00,N,2,210, 20250711,6090,6070,6130,6050,250133,1522752340,00,0.00,N,2,20, 20250710,6070,5970,6110,5950,362820,2190197970,00,0.00,N,2,120, diff --git a/015760/day/candle-day-250.csv b/015760/day/candle-day-250.csv index a0889996249a..250248162402 100644 --- a/015760/day/candle-day-250.csv +++ b/015760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41150,38250,41450,38150,13002999,530212896875,00,0.00,N,2,2850, +20250805,38300,37650,38450,37450,2138254,81499845275,00,0.00,N,2,1100, +20250804,37200,36600,37500,36350,1923548,71452566700,00,0.00,N,2,1050, +20250801,36150,37850,38200,36100,4178937,153563966700,00,0.00,N,5,-2400, +20250731,38550,39200,39200,38000,2560309,98468308775,00,0.00,N,5,-350, +20250730,38900,39100,39400,38150,3324631,129118063875,00,0.00,N,5,-800, +20250729,39700,39950,40200,38700,3803998,150984206125,00,0.00,N,5,-100, +20250728,39800,39400,41000,39200,7671645,306868991050,00,0.00,N,2,1350, +20250725,38450,37700,39000,37300,3191231,122065427825,00,0.00,N,2,500, +20250724,37950,37950,38050,37250,2616947,98749636075,00,0.00,N,2,150, +20250723,37800,37600,38500,37050,3425796,128522894525,00,0.00,N,2,550, +20250722,37250,37300,38650,37050,4730947,179152034775,00,0.00,N,2,100, +20250721,37150,36500,37250,36150,2458815,90589433650,00,0.00,N,2,900, +20250718,36250,36400,36450,35500,2154499,77835301425,00,0.00,N,5,-250, +20250717,36500,37200,37450,35650,2874588,104566433575,00,0.00,N,3,0, +20250716,36500,36700,37750,36500,3330991,123284072475,00,0.00,N,3,0, +20250715,36500,37850,38900,36000,8676571,326356580125,00,0.00,N,5,-450, 20250714,36950,36500,37050,35800,2866770,104537695300,00,0.00,N,5,-50, 20250711,37000,37200,38000,36900,2499008,93124270600,00,0.00,N,5,-250, 20250710,37250,37450,38000,37100,3555041,133188843150,00,0.00,N,5,-300, diff --git a/015860/day/candle-day-250.csv b/015860/day/candle-day-250.csv index 2708079824db..1b3614d4c524 100644 --- a/015860/day/candle-day-250.csv +++ b/015860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5970,5990,6040,5900,103060,612470310,00,0.00,N,5,-60, +20250805,6030,6050,6120,5940,122270,737641950,00,0.00,N,3,0, +20250804,6030,6030,6170,5950,234456,1422495290,00,0.00,N,5,-50, +20250801,6080,6050,6090,5840,244947,1467792555,00,0.00,N,2,60, +20250731,6020,5800,6040,5800,211544,1262519075,00,0.00,N,2,170, +20250730,5850,5870,5880,5750,101062,586687620,00,0.00,N,5,-20, +20250729,5870,5660,5920,5520,272302,1572885060,00,0.00,N,2,250, +20250728,5620,5810,5810,5590,207823,1177186105,00,0.00,N,5,-170, +20250725,5790,5810,5880,5720,111960,646678755,00,0.00,N,3,0, +20250724,5790,5830,5880,5790,104320,607933975,00,0.00,N,5,-20, +20250723,5810,5880,5900,5670,228643,1314978180,00,0.00,N,5,-70, +20250722,5880,5930,5970,5780,136527,803031855,00,0.00,N,5,-40, +20250721,5920,5800,5950,5730,240243,1403432570,00,0.00,N,5,-90, +20250718,6010,6170,6200,5900,225375,1351839640,00,0.00,N,5,-160, +20250717,6170,6430,6430,6070,272339,1674988950,00,0.00,N,5,-220, +20250716,6390,6480,6500,6310,188986,1208940855,00,0.00,N,5,-80, +20250715,6470,6270,6510,6230,414661,2648611440,00,0.00,N,2,200, 20250714,6270,6160,6330,6100,216005,1348442170,00,0.00,N,2,110, 20250711,6160,6230,6300,6040,271345,1667961495,00,0.00,N,5,-120, 20250710,6280,6180,6290,6090,226271,1400828565,00,0.00,N,2,100, diff --git a/015890/day/candle-day-250.csv b/015890/day/candle-day-250.csv index 805c3d87bba3..d64ee3386a81 100644 --- a/015890/day/candle-day-250.csv +++ b/015890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5470,5440,5520,5380,69908,382439405,00,0.00,N,2,70, +20250805,5400,5370,5450,5320,72522,390880975,00,0.00,N,2,70, +20250804,5330,5170,5330,5100,61272,320095775,00,0.00,N,2,130, +20250801,5200,5350,5350,5150,99106,515594185,00,0.00,N,5,-150, +20250731,5350,5380,5420,5310,56743,303777940,00,0.00,N,5,-30, +20250730,5380,5350,5400,5300,42930,230027635,00,0.00,N,2,30, +20250729,5350,5250,5350,5210,67671,357548000,00,0.00,N,2,50, +20250728,5300,5350,5370,5250,104587,553697245,00,0.00,N,5,-60, +20250725,5360,5400,5450,5350,72693,392306325,00,0.00,N,5,-60, +20250724,5420,5420,5470,5400,97319,528112140,00,0.00,N,2,10, +20250723,5410,5420,5480,5340,162949,881020830,00,0.00,N,5,-40, +20250722,5450,5540,5560,5400,274563,1504787855,00,0.00,N,5,-40, +20250721,5490,5580,5590,5480,386080,2132474365,00,0.00,N,5,-90, +20250718,5580,5430,6450,5370,8816219,52531020520,00,0.00,N,2,160, +20250717,5420,5460,5460,5340,15034,80857160,00,0.00,N,3,0, +20250716,5420,5460,5460,5350,20152,108710105,00,0.00,N,5,-40, +20250715,5460,5500,5520,5390,54167,296065320,00,0.00,N,5,-60, 20250714,5520,5460,5550,5400,135751,743997860,00,0.00,N,2,90, 20250711,5430,5470,5500,5420,57347,312427690,00,0.00,N,2,10, 20250710,5420,5450,5490,5410,46358,252445610,00,0.00,N,5,-30, diff --git a/016090/day/candle-day-250.csv b/016090/day/candle-day-250.csv index 9ab4788081c7..f7b7cf568737 100644 --- a/016090/day/candle-day-250.csv +++ b/016090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1900,1900,1910,1880,63273,119658378,00,0.00,N,2,5, +20250805,1895,1902,1910,1890,128965,244727187,00,0.00,N,5,-5, +20250804,1900,1879,1900,1869,114990,217178594,00,0.00,N,2,21, +20250801,1879,1922,1922,1875,209266,394247888,00,0.00,N,5,-43, +20250731,1922,1930,1936,1915,42793,82359156,00,0.00,N,5,-8, +20250730,1930,1913,1935,1913,197654,380866881,00,0.00,N,2,18, +20250729,1912,1896,1919,1896,42003,80238240,00,0.00,N,5,-3, +20250728,1915,1914,1919,1897,194390,371147408,00,0.00,N,2,1, +20250725,1914,1915,1921,1907,70699,135189950,00,0.00,N,5,-2, +20250724,1916,1930,1930,1902,154842,296412254,00,0.00,N,5,-14, +20250723,1930,1921,1933,1903,146045,279586989,00,0.00,N,2,9, +20250722,1921,1906,1922,1896,128733,245650120,00,0.00,N,2,9, +20250721,1912,1905,1921,1905,52758,100906587,00,0.00,N,5,-4, +20250718,1916,1919,1919,1900,86455,164844574,00,0.00,N,5,-4, +20250717,1920,1910,1920,1897,76314,145619070,00,0.00,N,2,10, +20250716,1910,1937,1937,1818,204248,388820163,00,0.00,N,5,-27, +20250715,1937,1934,1937,1920,166683,321490638,00,0.00,N,2,5, 20250714,1932,1927,1933,1913,258723,497710703,00,0.00,N,2,5, 20250711,1927,1933,1943,1920,158599,305993880,00,0.00,N,5,-6, 20250710,1933,1927,1939,1921,80633,155793990,00,0.00,N,2,6, diff --git a/016100/day/candle-day-250.csv b/016100/day/candle-day-250.csv index 39914057ba4c..c1d7fbb69f06 100644 --- a/016100/day/candle-day-250.csv +++ b/016100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2710,2675,2720,2570,26442,70320710,00,0.00,N,2,80, +20250805,2630,2625,2675,2600,23890,62527127,00,0.00,N,2,5, +20250804,2625,2650,2660,2580,7400,19361295,00,0.00,N,3,0, +20250801,2625,2680,2680,2550,20710,53842467,00,0.00,N,5,-55, +20250731,2680,2595,2740,2580,26737,71369258,00,0.00,N,2,65, +20250730,2615,2580,2630,2550,16003,41512311,00,0.00,N,2,35, +20250729,2580,2650,2650,2535,45840,117848175,00,0.00,N,3,0, +20250728,2580,2680,2700,2555,27743,72134305,00,0.00,N,5,-55, +20250725,2635,2580,2660,2570,35842,93884030,00,0.00,N,2,55, +20250724,2580,2720,2990,2560,765047,2152826737,00,0.00,N,5,-135, +20250723,2715,2795,2795,2640,36594,98468265,00,0.00,N,3,0, +20250722,2715,2755,2775,2680,71937,195427065,00,0.00,N,5,-40, +20250721,2755,2775,2790,2730,44440,122051550,00,0.00,N,5,-40, +20250718,2795,2800,2800,2730,36495,100518014,00,0.00,N,2,25, +20250717,2770,2790,2790,2720,72023,197989359,00,0.00,N,5,-30, +20250716,2800,2940,2955,2720,164725,468691519,00,0.00,N,5,-35, +20250715,2835,2835,2880,2750,125537,353030775,00,0.00,N,2,15, 20250714,2820,2780,2880,2750,324744,912395496,00,0.00,N,2,110, 20250711,2710,2680,2725,2675,66293,178633844,00,0.00,N,5,-10, 20250710,2720,2705,2725,2650,96053,257586695,00,0.00,N,2,15, diff --git a/016250/day/candle-day-250.csv b/016250/day/candle-day-250.csv index ea4f8a4371b0..43bd018e529e 100644 --- a/016250/day/candle-day-250.csv +++ b/016250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15530,15490,15700,15250,3637,56425535,00,0.00,N,2,40, +20250805,15490,15200,15650,15200,9551,146633675,00,0.00,N,2,400, +20250804,15090,15020,15450,14990,5161,78443075,00,0.00,N,5,-190, +20250801,15280,15400,15520,15100,4157,63710475,00,0.00,N,5,-270, +20250731,15550,16650,17390,15230,76425,1253430640,00,0.00,N,2,120, +20250730,15430,15160,15750,15150,9176,152060795,00,0.00,N,2,250, +20250729,15180,15590,15590,15120,4788,72765755,00,0.00,N,5,-220, +20250728,15400,16000,16000,15380,3832,59713500,00,0.00,N,5,-510, +20250725,15910,15940,15970,15740,3550,56332920,00,0.00,N,5,-30, +20250724,15940,16000,16000,15900,1844,29370760,00,0.00,N,5,-60, +20250723,16000,16120,16120,15900,5645,90312920,00,0.00,N,5,-120, +20250722,16120,16350,16350,16000,9684,156320120,00,0.00,N,5,-230, +20250721,16350,16440,16620,16270,11254,184152500,00,0.00,N,5,-220, +20250718,16570,16620,16710,16350,3719,61473370,00,0.00,N,5,-10, +20250717,16580,16480,16610,16480,971,16066635,00,0.00,N,5,-30, +20250716,16610,16600,16850,16370,6436,106147980,00,0.00,N,5,-250, +20250715,16860,16960,16960,16620,1878,31535850,00,0.00,N,2,10, 20250714,16850,16950,16990,16600,2723,45697940,00,0.00,N,2,30, 20250711,16820,16730,16950,16730,2681,45171490,00,0.00,N,5,-20, 20250710,16840,16940,16950,16390,5898,97922845,00,0.00,N,2,100, diff --git a/016360/day/candle-day-250.csv b/016360/day/candle-day-250.csv index 98e70e536728..b383e6c80719 100644 --- a/016360/day/candle-day-250.csv +++ b/016360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,70800,69900,70900,69800,201077,14170450150,00,0.00,N,2,700, +20250805,70100,69100,71300,68700,368963,25899594950,00,0.00,N,2,2100, +20250804,68000,66800,68500,66500,288716,19500334500,00,0.00,N,2,1100, +20250801,66900,69200,69700,66700,553391,37454770000,00,0.00,N,5,-3900, +20250731,70800,71200,72000,70500,335015,23743200200,00,0.00,N,5,-200, +20250730,71000,71600,72600,69900,279131,19741889600,00,0.00,N,3,0, +20250729,71000,69800,71000,69300,228906,16107526800,00,0.00,N,2,800, +20250728,70200,72400,72500,69100,451037,31497976250,00,0.00,N,5,-2200, +20250725,72400,71000,72800,71000,319689,23061152200,00,0.00,N,2,800, +20250724,71600,72600,74100,71100,491100,35464344200,00,0.00,N,5,-900, +20250723,72500,73300,73400,71000,336238,24255626000,00,0.00,N,5,-300, +20250722,72800,74400,74800,72300,478395,34859020600,00,0.00,N,5,-1300, +20250721,74100,73400,74400,72800,639234,47013189950,00,0.00,N,5,-500, +20250718,74600,75800,75900,72600,529038,39013434500,00,0.00,N,5,-1200, +20250717,75800,76200,76400,74600,420160,31671645700,00,0.00,N,2,500, +20250716,75300,78900,79000,74800,793972,60542460432,00,0.00,N,5,-4400, +20250715,79700,80400,80900,78800,698122,55626975950,00,0.00,N,5,-900, 20250714,80600,77000,80800,77000,556311,44114119650,00,0.00,N,2,3300, 20250711,77300,78000,78700,77300,428840,33360092350,00,0.00,N,5,-500, 20250710,77800,75200,78000,74900,650988,50189353800,00,0.00,N,2,2100, diff --git a/016380/day/candle-day-250.csv b/016380/day/candle-day-250.csv index c7d4a8352941..092c445ed628 100644 --- a/016380/day/candle-day-250.csv +++ b/016380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5740,5720,5800,5670,63757,366883365,00,0.00,N,2,30, +20250805,5710,5660,5800,5650,70708,403457530,00,0.00,N,2,70, +20250804,5640,5640,5710,5560,100385,565135130,00,0.00,N,3,0, +20250801,5640,5890,5950,5630,210060,1203872605,00,0.00,N,5,-300, +20250731,5940,6130,6180,5920,247429,1483533560,00,0.00,N,5,-200, +20250730,6140,6190,6210,6060,161012,981751310,00,0.00,N,5,-10, +20250729,6150,6200,6200,6030,72456,443566340,00,0.00,N,5,-20, +20250728,6170,6240,6270,6120,118824,734183785,00,0.00,N,5,-30, +20250725,6200,6250,6320,6170,118776,740004140,00,0.00,N,5,-60, +20250724,6260,6600,6640,6220,593009,3752499595,00,0.00,N,5,-400, +20250723,6660,6490,6690,6470,206731,1369662280,00,0.00,N,2,180, +20250722,6480,6510,6570,6390,81982,529885000,00,0.00,N,5,-10, +20250721,6490,6370,6540,6190,92358,596668600,00,0.00,N,2,130, +20250718,6360,6380,6470,6320,87174,555856055,00,0.00,N,5,-20, +20250717,6380,6530,6580,6290,115303,735783810,00,0.00,N,5,-120, +20250716,6500,6650,6660,6420,119673,780031340,00,0.00,N,5,-150, +20250715,6650,6720,6720,6590,112901,748114095,00,0.00,N,5,-40, 20250714,6690,6670,6710,6560,105780,702282960,00,0.00,N,2,50, 20250711,6640,6680,6730,6600,122873,819585065,00,0.00,N,2,10, 20250710,6630,6570,6660,6530,140937,930642875,00,0.00,N,2,90, diff --git a/016450/day/candle-day-250.csv b/016450/day/candle-day-250.csv index e45af55fe51b..5289e0739593 100644 --- a/016450/day/candle-day-250.csv +++ b/016450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4250,4155,4305,4155,18958,80687955,00,0.00,N,2,70, +20250805,4180,4255,4380,4180,47020,200272440,00,0.00,N,5,-90, +20250804,4270,4200,4305,4150,57069,241989190,00,0.00,N,2,60, +20250801,4210,4285,4290,4210,38229,162010152,00,0.00,N,5,-105, +20250731,4315,4290,4390,4255,43241,186991765,00,0.00,N,2,25, +20250730,4290,4225,4370,4225,20815,89073485,00,0.00,N,2,60, +20250729,4230,4230,4270,4180,20479,86504747,00,0.00,N,2,5, +20250728,4225,4300,4310,4220,39063,165750229,00,0.00,N,5,-75, +20250725,4300,4350,4350,4285,13773,59314022,00,0.00,N,2,5, +20250724,4295,4405,4415,4295,71789,310403619,00,0.00,N,5,-90, +20250723,4385,4500,4535,4365,79281,348980500,00,0.00,N,5,-60, +20250722,4445,4520,4520,4410,67573,300684627,00,0.00,N,5,-75, +20250721,4520,4505,4545,4450,44488,199795972,00,0.00,N,5,-5, +20250718,4525,4580,4605,4505,67666,306106380,00,0.00,N,5,-95, +20250717,4620,4580,4640,4500,81566,370987560,00,0.00,N,2,40, +20250716,4580,4650,4675,4540,78361,359822720,00,0.00,N,5,-45, +20250715,4625,4700,4700,4575,83799,386820615,00,0.00,N,5,-45, 20250714,4670,4725,4735,4540,117704,548845060,00,0.00,N,5,-60, 20250711,4730,4655,4795,4615,272163,1288225515,00,0.00,N,2,65, 20250710,4665,4675,4700,4605,89222,415240610,00,0.00,N,3,0, diff --git a/016580/day/candle-day-250.csv b/016580/day/candle-day-250.csv index e084b98d8005..0a88a8348e11 100644 --- a/016580/day/candle-day-250.csv +++ b/016580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12060,12000,12080,11970,12194,146625445,00,0.00,N,2,30, +20250805,12030,12000,12140,11930,62677,752511660,00,0.00,N,2,60, +20250804,11970,11800,11970,11800,22209,264467010,00,0.00,N,2,70, +20250801,11900,12040,12150,11800,74751,891602945,00,0.00,N,5,-100, +20250731,12000,12250,12270,11880,77324,928826490,00,0.00,N,5,-180, +20250730,12180,12190,12290,12100,39373,480271320,00,0.00,N,5,-10, +20250729,12190,12070,12190,11970,30764,371492550,00,0.00,N,2,120, +20250728,12070,12110,12300,12010,76656,927702665,00,0.00,N,5,-10, +20250725,12080,12400,12400,12050,85939,1041721665,00,0.00,N,5,-230, +20250724,12310,12540,12560,12310,30541,380090960,00,0.00,N,5,-130, +20250723,12440,12700,12700,12380,66639,831803040,00,0.00,N,5,-260, +20250722,12700,12790,12800,12630,36821,467595390,00,0.00,N,5,-20, +20250721,12720,12840,12870,12590,48072,610179510,00,0.00,N,5,-80, +20250718,12800,13060,13080,12600,59073,753810815,00,0.00,N,5,-230, +20250717,13030,12980,13130,12900,64538,841276885,00,0.00,N,2,110, +20250716,12920,13040,13090,12920,23056,299428460,00,0.00,N,5,-120, +20250715,13040,13130,13130,12940,38742,505423785,00,0.00,N,5,-90, 20250714,13130,12970,13200,12950,47036,615932885,00,0.00,N,2,180, 20250711,12950,12920,13210,12900,115157,1503295840,00,0.00,N,2,110, 20250710,12840,12600,12840,12530,40333,514105755,00,0.00,N,2,280, diff --git a/016590/day/candle-day-250.csv b/016590/day/candle-day-250.csv index 16bd20168b41..687f4a671218 100644 --- a/016590/day/candle-day-250.csv +++ b/016590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10420,10510,10750,10240,53192,551857090,00,0.00,N,5,-200, +20250805,10620,10840,10940,10575,38031,406178710,00,0.00,N,5,-230, +20250804,10850,10330,11180,10330,58437,634956520,00,0.00,N,2,520, +20250801,10330,10920,10980,10320,64344,682288550,00,0.00,N,5,-570, +20250731,10900,10590,11240,10510,131531,1445264140,00,0.00,N,2,410, +20250730,10490,10410,10740,10160,68009,717496460,00,0.00,N,2,90, +20250729,10400,10200,10500,10130,72953,754742425,00,0.00,N,2,230, +20250728,10170,10500,10500,10070,88264,901985020,00,0.00,N,5,-230, +20250725,10400,10360,10540,10250,135072,1406473200,00,0.00,N,2,120, +20250724,10280,12780,12780,10230,989580,10721056950,00,0.00,N,5,-2500, +20250723,12780,14100,14100,12700,457107,5422629885,00,0.00,N,5,-1320, +20250722,14100,14370,14390,13700,41148,575063880,00,0.00,N,2,220, +20250721,13880,14500,14650,13750,55806,782624570,00,0.00,N,5,-610, +20250718,14490,14500,14630,14350,27036,392390660,00,0.00,N,5,-140, +20250717,14630,14990,15090,14570,37279,551031900,00,0.00,N,5,-350, +20250716,14980,14780,15230,14540,47559,707588525,00,0.00,N,5,-20, +20250715,15000,15200,15270,14200,61741,908381600,00,0.00,N,5,-220, 20250714,15220,14800,15360,14800,52949,797381220,00,0.00,N,2,460, 20250711,14760,14700,15100,14560,92596,1364987630,00,0.00,N,2,60, 20250710,14700,15070,15390,14680,61784,927573780,00,0.00,N,5,-470, diff --git a/016600/day/candle-day-250.csv b/016600/day/candle-day-250.csv index 0a551819a52d..163880abddaa 100644 --- a/016600/day/candle-day-250.csv +++ b/016600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,278,278,279,273,211054,58342226,00,0.00,N,2,2, +20250805,276,275,280,275,241148,66853886,00,0.00,N,2,1, +20250804,275,277,280,273,297700,81941462,00,0.00,N,5,-3, +20250801,278,284,284,274,599432,165884962,00,0.00,N,5,-6, +20250731,284,286,290,283,277061,79192928,00,0.00,N,5,-1, +20250730,285,277,301,269,2002443,570022276,00,0.00,N,2,6, +20250729,279,277,280,274,637606,176632710,00,0.00,N,2,2, +20250728,277,282,283,273,602454,166904292,00,0.00,N,5,-4, +20250725,281,288,288,277,943969,265528389,00,0.00,N,5,-7, +20250724,288,289,290,286,200148,57675900,00,0.00,N,3,0, +20250723,288,289,290,287,185229,53326032,00,0.00,N,5,-2, +20250722,290,290,292,288,278355,80705348,00,0.00,N,5,-1, +20250721,291,295,295,289,525453,152841924,00,0.00,N,5,-3, +20250718,294,294,298,291,282972,83224410,00,0.00,N,2,2, +20250717,292,300,301,291,749213,220033469,00,0.00,N,5,-9, +20250716,301,303,303,298,305103,91767782,00,0.00,N,5,-2, +20250715,303,302,305,299,414932,125200187,00,0.00,N,3,0, 20250714,303,305,306,299,475143,143583916,00,0.00,N,5,-2, 20250711,305,311,314,300,810297,247041467,00,0.00,N,5,-5, 20250710,310,306,315,300,1137054,351156811,00,0.00,N,2,6, diff --git a/016610/day/candle-day-250.csv b/016610/day/candle-day-250.csv index 9393c56439a0..cff0e805eea2 100644 --- a/016610/day/candle-day-250.csv +++ b/016610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8880,8780,8890,8680,74133,653502205,00,0.00,N,2,100, +20250805,8780,8670,8880,8580,180640,1576906530,00,0.00,N,2,160, +20250804,8620,8450,8680,8370,249994,2127859735,00,0.00,N,2,180, +20250801,8440,8910,8910,8440,284191,2432159060,00,0.00,N,5,-530, +20250731,8970,9320,9320,8910,124369,1121891605,00,0.00,N,5,-120, +20250730,9090,8940,9330,8650,301015,2705861960,00,0.00,N,2,220, +20250729,8870,8720,8910,8560,309447,2721813195,00,0.00,N,2,150, +20250728,8720,9300,9300,8500,299175,2640014535,00,0.00,N,5,-560, +20250725,9280,9400,9630,9280,142781,1344731755,00,0.00,N,5,-130, +20250724,9410,9610,9680,9260,367884,3470640760,00,0.00,N,5,-200, +20250723,9610,9850,9890,9470,313248,2998373910,00,0.00,N,5,-240, +20250722,9850,10020,10200,9750,188367,1869237805,00,0.00,N,5,-120, +20250721,9970,9900,10260,9810,217857,2180398640,00,0.00,N,5,-80, +20250718,10050,10410,10410,9840,410603,4109016490,00,0.00,N,5,-350, +20250717,10400,10320,10550,10170,374622,3873305375,00,0.00,N,5,-30, +20250716,10430,10720,10920,10300,401720,4225213500,00,0.00,N,5,-490, +20250715,10920,11060,11060,10250,618190,6620684905,00,0.00,N,5,-40, 20250714,10960,10030,10990,9800,872261,9122314375,00,0.00,N,2,930, 20250711,10030,9950,10110,9840,361888,3614821495,00,0.00,N,2,170, 20250710,9860,9200,10370,9070,1273109,12465775850,00,0.00,N,2,680, diff --git a/016670/day/candle-day-250.csv b/016670/day/candle-day-250.csv index 9dab20d0973e..49ad19cb0b13 100644 --- a/016670/day/candle-day-250.csv +++ b/016670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6220,6210,6290,6010,13377,82316140,00,0.00,N,5,-60, +20250805,6280,6420,6450,6070,31722,196577095,00,0.00,N,5,-140, +20250804,6420,6260,6880,6120,76779,490786510,00,0.00,N,2,160, +20250801,6260,6510,6510,6250,25766,163139250,00,0.00,N,5,-250, +20250731,6510,6920,6930,6500,33357,221935250,00,0.00,N,5,-550, +20250730,7060,6930,7150,6710,81078,553700920,00,0.00,N,2,130, +20250729,6930,7300,7600,6850,94240,673797870,00,0.00,N,5,-670, +20250728,7600,6770,8470,6640,380624,2956071815,00,0.00,N,2,800, +20250725,6800,7160,7550,6450,118435,819232480,00,0.00,N,5,-360, +20250724,7160,6980,7720,6770,191861,1415484145,00,0.00,N,5,-50, +20250723,7210,8220,8670,6800,615567,4832380685,00,0.00,N,5,-590, +20250722,7800,5940,7800,5900,885190,6560932855,00,0.00,N,1,1800, +20250721,6000,6000,6100,5770,66895,398455110,00,0.00,N,2,230, +20250718,5770,5440,6560,5440,389923,2383410850,00,0.00,N,2,340, +20250717,5430,4940,5810,4940,133686,720189870,00,0.00,N,2,490, +20250716,4940,4960,4960,4905,2313,11386215,00,0.00,N,5,-20, +20250715,4960,5020,5070,4920,7683,38130545,00,0.00,N,5,-60, 20250714,5020,4995,5030,4955,6281,31236930,00,0.00,N,2,60, 20250711,4960,4980,5000,4940,5041,25005570,00,0.00,N,5,-5, 20250710,4965,5060,5080,4950,2215,11066305,00,0.00,N,5,-95, diff --git a/016710/day/candle-day-250.csv b/016710/day/candle-day-250.csv index 2d058e402055..3093b2c72111 100644 --- a/016710/day/candle-day-250.csv +++ b/016710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9150,9150,9200,9010,23911,218577400,00,0.00,N,2,90, +20250805,9060,8960,9260,8960,23568,213688840,00,0.00,N,2,60, +20250804,9000,9340,9340,8840,30202,271776140,00,0.00,N,2,30, +20250801,8970,9380,9380,8880,58570,529184725,00,0.00,N,5,-320, +20250731,9290,9360,9390,9160,31341,289338140,00,0.00,N,5,-70, +20250730,9360,9400,9520,9270,29664,277394560,00,0.00,N,5,-20, +20250729,9380,9450,9450,9300,23110,215965500,00,0.00,N,5,-70, +20250728,9450,9810,9810,9330,49485,468013710,00,0.00,N,5,-180, +20250725,9630,9710,9850,9620,38491,373025000,00,0.00,N,5,-80, +20250724,9710,9870,9990,9650,41795,407584310,00,0.00,N,5,-120, +20250723,9830,10000,10050,9750,50018,494050325,00,0.00,N,5,-170, +20250722,10000,10100,10190,9930,59821,600413565,00,0.00,N,5,-110, +20250721,10110,10020,10260,10020,21674,218535450,00,0.00,N,2,10, +20250718,10100,10300,10390,10010,50666,510810995,00,0.00,N,5,-200, +20250717,10300,10400,10470,10150,49016,501917750,00,0.00,N,5,-130, +20250716,10430,10630,10650,10320,53622,559435825,00,0.00,N,5,-200, +20250715,10630,10900,10900,10580,36863,392791970,00,0.00,N,5,-270, 20250714,10900,11070,11100,10360,64344,698881700,00,0.00,N,5,-160, 20250711,11060,10880,11210,10700,135501,1494281110,00,0.00,N,2,180, 20250710,10880,10640,10900,10370,126727,1360472160,00,0.00,N,2,390, diff --git a/016740/day/candle-day-250.csv b/016740/day/candle-day-250.csv index 1887bb6fe142..52016d9c6c42 100644 --- a/016740/day/candle-day-250.csv +++ b/016740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3550,3550,3575,3530,74201,263589171,00,0.00,N,3,0, +20250805,3550,3520,3565,3515,84999,300984833,00,0.00,N,2,15, +20250804,3535,3495,3535,3455,38040,132711975,00,0.00,N,2,5, +20250801,3530,3585,3595,3480,139320,490534623,00,0.00,N,5,-55, +20250731,3585,3590,3635,3545,87186,312683005,00,0.00,N,2,50, +20250730,3535,3480,3555,3440,30497,106555777,00,0.00,N,2,55, +20250729,3480,3530,3530,3455,17251,60000285,00,0.00,N,5,-45, +20250728,3525,3570,3600,3500,35857,126401035,00,0.00,N,5,-70, +20250725,3595,3590,3600,3560,58324,209005090,00,0.00,N,2,5, +20250724,3590,3570,3610,3555,59276,212159620,00,0.00,N,3,0, +20250723,3590,3585,3610,3540,121982,437097935,00,0.00,N,2,35, +20250722,3555,3550,3580,3505,104862,371688884,00,0.00,N,2,10, +20250721,3545,3585,3600,3510,69574,246709165,00,0.00,N,5,-40, +20250718,3585,3590,3600,3555,79374,284024230,00,0.00,N,2,5, +20250717,3580,3525,3585,3495,129264,458015565,00,0.00,N,2,85, +20250716,3495,3490,3525,3455,84581,295160473,00,0.00,N,2,25, +20250715,3470,3480,3495,3430,25105,86766515,00,0.00,N,5,-20, 20250714,3490,3430,3490,3430,60159,208376580,00,0.00,N,2,40, 20250711,3450,3470,3480,3430,38410,132475279,00,0.00,N,2,5, 20250710,3445,3495,3495,3430,35640,122799030,00,0.00,N,5,-35, diff --git a/016790/day/candle-day-250.csv b/016790/day/candle-day-250.csv index 38c267577d9b..45f93ed9bf72 100644 --- a/016790/day/candle-day-250.csv +++ b/016790/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,994,994,994,994,0,0,00,0.00,Y,3,0, -20250711,994,994,994,994,0,0,00,0.00,Y,0,0, -20250710,994,994,994,994,0,0,00,0.00,Y,0,0, -20250709,994,994,994,994,0,0,00,0.00,Y,0,0, -20250708,994,994,994,994,0,0,00,0.00,Y,0,0, -20250707,994,994,994,994,0,0,00,0.00,Y,0,0, -20250704,994,994,994,994,0,0,00,0.00,Y,0,0, -20250703,994,994,994,994,0,0,00,0.00,Y,0,0, -20250702,994,994,994,994,0,0,00,0.00,Y,0,0, -20250701,994,994,994,994,0,0,00,0.00,Y,0,0, -20250630,994,994,994,994,0,0,00,0.00,Y,0,0, -20250627,994,994,994,994,0,0,00,0.00,Y,0,0, -20250626,994,994,994,994,0,0,00,0.00,Y,0,0, -20250625,994,994,994,994,0,0,00,0.00,Y,0,0, -20250624,994,994,994,994,0,0,00,0.00,Y,0,0, +20250806,994,994,994,994,0,0,00,0.00,Y,3,0, +20250805,994,994,994,994,0,0,00,0.00,Y,0,0, +20250804,994,994,994,994,0,0,00,0.00,Y,0,0, +20250801,994,994,994,994,0,0,00,0.00,Y,0,0, +20250731,994,994,994,994,0,0,00,0.00,Y,0,0, +20250730,994,994,994,994,0,0,00,0.00,Y,0,0, +20250729,994,994,994,994,0,0,00,0.00,Y,0,0, +20250728,994,994,994,994,0,0,00,0.00,Y,0,0, +20250725,994,994,994,994,0,0,00,0.00,Y,0,0, +20250724,994,994,994,994,0,0,00,0.00,Y,0,0, +20250723,994,994,994,994,0,0,00,0.00,Y,0,0, +20250722,994,994,994,994,0,0,00,0.00,Y,0,0, +20250721,994,994,994,994,0,0,00,0.00,Y,0,0, +20250718,994,994,994,994,0,0,00,0.00,Y,0,0, +20250717,994,994,994,994,0,0,00,0.00,Y,0,0, +20250716,994,994,994,994,0,0,00,0.00,Y,0,0, +20250715,994,994,994,994,0,0,00,0.00,Y,0,0, +20250714,994,994,994,994,0,0,00,0.00,Y,0,0, +20250711,994,994,994,994,0,0,00,0.00,N,0,0, +20250710,994,994,994,994,0,0,00,0.00,N,0,0, +20250709,994,994,994,994,0,0,00,0.00,N,0,0, +20250708,994,994,994,994,0,0,00,0.00,N,0,0, +20250707,994,994,994,994,0,0,00,0.00,N,0,0, +20250704,994,994,994,994,0,0,00,0.00,N,0,0, +20250703,994,994,994,994,0,0,00,0.00,N,0,0, +20250702,994,994,994,994,0,0,00,0.00,N,0,0, +20250701,994,994,994,994,0,0,00,0.00,N,0,0, +20250630,994,994,994,994,0,0,00,0.00,N,0,0, +20250627,994,994,994,994,0,0,00,0.00,N,0,0, +20250626,994,994,994,994,0,0,00,0.00,N,0,0, +20250625,994,994,994,994,0,0,00,0.00,N,0,0, +20250624,994,994,994,994,0,0,00,0.00,N,0,0, 20250623,994,994,994,994,0,0,00,0.00,N,0,0, 20250620,994,994,994,994,0,0,00,0.00,N,0,0, 20250619,994,994,994,994,0,0,00,0.00,N,0,0, diff --git a/016800/day/candle-day-250.csv b/016800/day/candle-day-250.csv index 4c0477056759..bc65c2615edc 100644 --- a/016800/day/candle-day-250.csv +++ b/016800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44600,44450,49000,44000,1434,64387850,00,0.00,N,3,0, +20250805,44600,45600,45850,44600,899,40486850,00,0.00,N,5,-1000, +20250804,45600,45750,46250,45450,583,26680300,00,0.00,N,5,-100, +20250801,45700,47100,47100,44900,472,21602900,00,0.00,N,5,-500, +20250731,46200,46050,46500,45850,251,11582750,00,0.00,N,5,-150, +20250730,46350,46800,47000,46200,292,13573400,00,0.00,N,5,-450, +20250729,46800,46700,47400,46700,292,13701150,00,0.00,N,5,-200, +20250728,47000,47400,47850,46150,256,11982050,00,0.00,N,5,-350, +20250725,47350,46900,47500,46050,803,37706450,00,0.00,N,2,250, +20250724,47100,47400,47600,46950,589,27822100,00,0.00,N,5,-250, +20250723,47350,47500,48600,47100,843,40194650,00,0.00,N,3,0, +20250722,47350,47450,48250,46900,574,27155750,00,0.00,N,3,0, +20250721,47350,47450,47900,47200,1057,50267100,00,0.00,N,5,-450, +20250718,47800,48400,48850,47000,896,43072150,00,0.00,N,5,-1050, +20250717,48850,48050,48850,47350,694,33362100,00,0.00,N,2,950, +20250716,47900,47550,48850,46800,670,31719650,00,0.00,N,2,350, +20250715,47550,47750,47850,47050,708,33577900,00,0.00,N,5,-350, 20250714,47900,48850,49300,47900,774,37599200,00,0.00,N,5,-950, 20250711,48850,47450,48850,46100,986,46705850,00,0.00,N,2,1400, 20250710,47450,47300,49300,46200,1252,59500875,00,0.00,N,2,150, diff --git a/016880/day/candle-day-250.csv b/016880/day/candle-day-250.csv index 149364ac0cf8..593ba9e20430 100644 --- a/016880/day/candle-day-250.csv +++ b/016880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3375,3200,3440,3180,2443319,8163208730,00,0.00,N,2,190, +20250805,3185,3190,3310,3150,940151,3035252178,00,0.00,N,3,0, +20250804,3185,3175,3340,3110,948889,3057510757,00,0.00,N,2,20, +20250801,3165,3210,3260,3095,1052962,3343107530,00,0.00,N,5,-40, +20250731,3205,3185,3280,3150,1412993,4521978859,00,0.00,N,5,-5, +20250730,3210,3180,3370,3150,3070350,10040044402,00,0.00,N,2,30, +20250729,3180,2775,3265,2760,6194138,19202829005,00,0.00,N,2,405, +20250728,2775,2825,2840,2755,692224,1935152528,00,0.00,N,5,-35, +20250725,2810,2700,2870,2630,1212594,3388123350,00,0.00,N,2,110, +20250724,2700,2800,2815,2630,1154042,3101908101,00,0.00,N,5,-125, +20250723,2825,2845,2860,2760,398837,1111386965,00,0.00,N,5,-10, +20250722,2835,2810,2950,2750,1589113,4560560490,00,0.00,N,2,25, +20250721,2810,2865,2880,2720,693009,1928237021,00,0.00,N,5,-55, +20250718,2865,2930,2955,2770,1321150,3765838445,00,0.00,N,5,-65, +20250717,2930,2780,2990,2720,2248605,6451558211,00,0.00,N,2,120, +20250716,2810,2790,2835,2715,409556,1138430619,00,0.00,N,2,20, +20250715,2790,2610,2835,2570,1996846,5513788714,00,0.00,N,2,180, 20250714,2610,2665,2695,2550,753069,1979836548,00,0.00,N,5,-100, 20250711,2710,2850,2870,2690,1380376,3789614500,00,0.00,N,5,-160, 20250710,2870,2765,2965,2740,1706378,4923785537,00,0.00,N,2,110, diff --git a/016920/day/candle-day-250.csv b/016920/day/candle-day-250.csv index bb7527a0201c..263ea1cbc5cd 100644 --- a/016920/day/candle-day-250.csv +++ b/016920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1255,1247,1259,1236,44531,55600555,00,0.00,N,2,8, +20250805,1247,1237,1270,1237,68190,85329659,00,0.00,N,2,10, +20250804,1237,1222,1245,1201,64587,79269426,00,0.00,N,2,14, +20250801,1223,1263,1263,1223,121320,149233002,00,0.00,N,5,-40, +20250731,1263,1259,1264,1231,57773,72071582,00,0.00,N,2,23, +20250730,1240,1264,1267,1239,101628,127262853,00,0.00,N,5,-24, +20250729,1264,1233,1264,1217,117344,144210057,00,0.00,N,2,26, +20250728,1238,1252,1252,1230,73325,90676416,00,0.00,N,5,-14, +20250725,1252,1264,1264,1235,189923,236694061,00,0.00,N,5,-15, +20250724,1267,1289,1289,1267,84946,108158239,00,0.00,N,5,-22, +20250723,1289,1297,1297,1277,81970,105172517,00,0.00,N,5,-8, +20250722,1297,1292,1325,1283,168610,218657539,00,0.00,N,2,5, +20250721,1292,1297,1318,1281,142739,185083276,00,0.00,N,2,1, +20250718,1291,1284,1295,1270,109479,140390111,00,0.00,N,2,14, +20250717,1277,1290,1290,1269,77511,98792285,00,0.00,N,5,-9, +20250716,1286,1295,1296,1279,120316,154627186,00,0.00,N,5,-7, +20250715,1293,1296,1298,1280,114254,146846981,00,0.00,N,5,-3, 20250714,1296,1307,1309,1295,116765,151733699,00,0.00,N,5,-11, 20250711,1307,1300,1320,1296,169968,222426922,00,0.00,N,2,11, 20250710,1296,1309,1311,1293,132876,172668136,00,0.00,N,5,-13, diff --git a/017000/day/candle-day-250.csv b/017000/day/candle-day-250.csv index b321cc8cbbff..7dcc6960f191 100644 --- a/017000/day/candle-day-250.csv +++ b/017000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2645,2660,2665,2630,16299,43032582,00,0.00,N,5,-5, +20250805,2650,2590,2650,2590,25845,67797930,00,0.00,N,2,60, +20250804,2590,2575,2610,2535,20059,51656770,00,0.00,N,2,15, +20250801,2575,2645,2645,2500,86611,220756775,00,0.00,N,5,-40, +20250731,2615,2640,2705,2600,56539,148036955,00,0.00,N,5,-25, +20250730,2640,2670,2675,2620,39442,104254278,00,0.00,N,5,-30, +20250729,2670,2660,2710,2620,25348,67118695,00,0.00,N,2,10, +20250728,2660,2705,2760,2635,70252,187422615,00,0.00,N,5,-45, +20250725,2705,2740,2750,2700,34142,92995200,00,0.00,N,5,-15, +20250724,2720,2730,2805,2695,88367,239929878,00,0.00,N,5,-10, +20250723,2730,2725,2765,2720,36601,100098525,00,0.00,N,2,5, +20250722,2725,2760,2785,2720,55806,152583055,00,0.00,N,5,-35, +20250721,2760,2755,2795,2720,48559,133366983,00,0.00,N,5,-5, +20250718,2765,2780,2805,2755,19990,55553735,00,0.00,N,2,10, +20250717,2755,2750,2805,2735,74175,205371907,00,0.00,N,2,5, +20250716,2750,2800,2800,2735,54459,149800350,00,0.00,N,5,-50, +20250715,2800,2820,2835,2755,57219,158969829,00,0.00,N,5,-20, 20250714,2820,2830,2835,2785,24134,67691125,00,0.00,N,3,0, 20250711,2820,2810,2845,2805,46904,132367365,00,0.00,N,2,15, 20250710,2805,2825,2825,2780,36263,101622775,00,0.00,N,2,5, diff --git a/017040/day/candle-day-250.csv b/017040/day/candle-day-250.csv index 7bfa9f42c60c..c8f1eeba5f53 100644 --- a/017040/day/candle-day-250.csv +++ b/017040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1161,1064,1280,1050,18442963,22052019376,00,0.00,N,2,97, +20250805,1064,1036,1074,1035,1389075,1471852366,00,0.00,N,2,25, +20250804,1039,985,1057,985,1229749,1271544091,00,0.00,N,2,34, +20250801,1005,1020,1024,992,836222,842420880,00,0.00,N,5,-15, +20250731,1020,1034,1043,1011,1670549,1708420203,00,0.00,N,5,-14, +20250730,1034,1065,1108,1026,2766550,2934905870,00,0.00,N,5,-21, +20250729,1055,1015,1097,990,6596668,6883849818,00,0.00,N,2,55, +20250728,1000,1090,1090,982,8548501,8656991920,00,0.00,N,5,-113, +20250725,1113,1516,1534,1056,42811874,48575958722,00,0.00,N,5,-395, +20250724,1508,1641,1653,1506,944281,1458801533,00,0.00,N,5,-113, +20250723,1621,1663,1663,1621,193942,318087614,00,0.00,N,5,-42, +20250722,1663,1716,1729,1639,348136,583189686,00,0.00,N,5,-52, +20250721,1715,1701,1777,1695,335648,579946153,00,0.00,N,5,-1, +20250718,1716,1750,1771,1702,253833,436097775,00,0.00,N,5,-34, +20250717,1750,1730,1805,1710,997498,1739505123,00,0.00,N,2,42, +20250716,1708,1678,1771,1625,1134883,1955269750,00,0.00,N,2,43, +20250715,1665,1643,1667,1635,208593,344922264,00,0.00,N,2,15, 20250714,1650,1693,1693,1632,384752,635158995,00,0.00,N,5,-43, 20250711,1693,1638,1693,1618,910970,1514805605,00,0.00,N,2,55, 20250710,1638,1808,1820,1578,3023958,5002785819,00,0.00,N,5,-169, diff --git a/017180/day/candle-day-250.csv b/017180/day/candle-day-250.csv index 1d950585cad7..d0a1b374c296 100644 --- a/017180/day/candle-day-250.csv +++ b/017180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1597,1609,1610,1587,18725,29890659,00,0.00,N,2,7, +20250805,1590,1595,1611,1584,37052,58984743,00,0.00,N,5,-1, +20250804,1591,1590,1593,1573,44736,71049313,00,0.00,N,2,1, +20250801,1590,1627,1630,1585,69540,111441344,00,0.00,N,5,-39, +20250731,1629,1622,1635,1613,41836,67715589,00,0.00,N,5,-2, +20250730,1631,1644,1659,1613,60695,98976537,00,0.00,N,2,9, +20250729,1622,1650,1650,1616,41771,68208699,00,0.00,N,5,-13, +20250728,1635,1655,1655,1622,44950,73351594,00,0.00,N,5,-20, +20250725,1655,1652,1700,1650,104981,175298241,00,0.00,N,5,-24, +20250724,1679,1735,1735,1673,76012,128088976,00,0.00,N,5,-31, +20250723,1710,1678,1774,1666,372739,642335708,00,0.00,N,2,34, +20250722,1676,1709,1724,1670,41878,70887394,00,0.00,N,5,-33, +20250721,1709,1697,1717,1680,33928,57641559,00,0.00,N,2,12, +20250718,1697,1702,1715,1680,93612,157990795,00,0.00,N,5,-4, +20250717,1701,1650,1780,1630,422867,725690150,00,0.00,N,2,47, +20250716,1654,1668,1668,1621,60903,100304871,00,0.00,N,5,-14, +20250715,1668,1678,1678,1652,32025,53177274,00,0.00,N,5,-1, 20250714,1669,1671,1671,1660,30319,50578881,00,0.00,N,2,1, 20250711,1668,1666,1668,1650,51229,85190393,00,0.00,N,2,2, 20250710,1666,1672,1678,1645,29745,49457056,00,0.00,N,2,6, diff --git a/017250/day/candle-day-250.csv b/017250/day/candle-day-250.csv index 9efd0a57898e..d1c917d83713 100644 --- a/017250/day/candle-day-250.csv +++ b/017250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1025,1015,1027,1003,30199,30476845,00,0.00,N,2,18, +20250805,1007,1009,1029,1007,22171,22432585,00,0.00,N,5,-2, +20250804,1009,1001,1019,1001,27019,27282101,00,0.00,N,3,0, +20250801,1009,1025,1025,1000,63370,63939570,00,0.00,N,5,-16, +20250731,1025,1033,1033,1025,9766,10021814,00,0.00,N,5,-8, +20250730,1033,1029,1035,1025,10115,10414101,00,0.00,N,2,4, +20250729,1029,1025,1036,999,78902,80331166,00,0.00,N,3,0, +20250728,1029,1042,1042,1020,46838,48113268,00,0.00,N,5,-16, +20250725,1045,1032,1045,1025,23971,24713964,00,0.00,N,2,13, +20250724,1032,1048,1048,1028,21183,21916519,00,0.00,N,5,-16, +20250723,1048,1049,1049,1029,23713,24597685,00,0.00,N,5,-4, +20250722,1052,1054,1055,1041,9426,9886547,00,0.00,N,5,-2, +20250721,1054,1039,1054,1030,33235,34509062,00,0.00,N,2,15, +20250718,1039,1054,1054,1033,34060,35286011,00,0.00,N,5,-10, +20250717,1049,1046,1055,1032,31387,32618337,00,0.00,N,2,3, +20250716,1046,1042,1099,1033,31911,33393658,00,0.00,N,2,3, +20250715,1043,1045,1049,1036,23213,24159169,00,0.00,N,5,-7, 20250714,1050,1045,1050,1037,27917,29112523,00,0.00,N,2,5, 20250711,1045,1047,1057,1039,46475,48571397,00,0.00,N,5,-2, 20250710,1047,1053,1053,1039,19666,20554754,00,0.00,N,2,4, diff --git a/017370/day/candle-day-250.csv b/017370/day/candle-day-250.csv index deed7c597ef8..2b1b91655528 100644 --- a/017370/day/candle-day-250.csv +++ b/017370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7560,7600,7610,7490,18221,137500200,00,0.00,N,2,50, +20250805,7510,7630,7630,7450,29484,222586340,00,0.00,N,5,-10, +20250804,7520,7310,7650,7310,34144,257379870,00,0.00,N,5,-30, +20250801,7550,7700,7850,7550,45233,344525150,00,0.00,N,5,-150, +20250731,7700,7900,8020,7640,100468,793105120,00,0.00,N,2,70, +20250730,7630,7810,7810,7570,34162,262541570,00,0.00,N,2,10, +20250729,7620,7720,7750,7530,38657,295434620,00,0.00,N,5,-140, +20250728,7760,7880,7980,7700,22796,177107455,00,0.00,N,5,-120, +20250725,7880,7950,7950,7710,18618,145882255,00,0.00,N,2,30, +20250724,7850,7920,7930,7730,36412,285293705,00,0.00,N,5,-10, +20250723,7860,7840,7880,7730,31599,247547935,00,0.00,N,2,130, +20250722,7730,7970,7970,7680,51190,397496170,00,0.00,N,5,-180, +20250721,7910,7860,7980,7860,38334,303603640,00,0.00,N,2,120, +20250718,7790,7850,7890,7720,27218,211769195,00,0.00,N,5,-20, +20250717,7810,7850,7880,7720,22146,172749165,00,0.00,N,3,0, +20250716,7810,7970,7990,7760,29601,231537515,00,0.00,N,5,-130, +20250715,7940,8030,8030,7900,35027,278238340,00,0.00,N,5,-10, 20250714,7950,7910,8000,7820,34881,276045775,00,0.00,N,2,110, 20250711,7840,7950,7980,7790,38379,300848210,00,0.00,N,5,-40, 20250710,7880,7970,7980,7820,38546,303591245,00,0.00,N,5,-40, diff --git a/017390/day/candle-day-250.csv b/017390/day/candle-day-250.csv index 6d09f50922d7..b68d3226d3fc 100644 --- a/017390/day/candle-day-250.csv +++ b/017390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,62700,63300,63400,62300,7917,496415400,00,0.00,N,5,-700, +20250805,63400,63500,64000,62800,20261,1285225000,00,0.00,N,2,700, +20250804,62700,60000,63000,60000,19219,1192058000,00,0.00,N,2,2700, +20250801,60000,62200,62200,60000,24269,1468272050,00,0.00,N,5,-2200, +20250731,62200,62800,63200,61800,12765,794330550,00,0.00,N,5,-500, +20250730,62700,63200,63700,62700,8749,551949000,00,0.00,N,5,-500, +20250729,63200,63700,64400,62200,22858,1447973750,00,0.00,N,5,-600, +20250728,63800,64000,64500,62900,24003,1528887550,00,0.00,N,2,800, +20250725,63000,62700,63500,62500,15656,985593700,00,0.00,N,5,-200, +20250724,63200,64200,64800,62700,21164,1345541150,00,0.00,N,5,-1000, +20250723,64200,64300,65100,63900,17485,1127015050,00,0.00,N,2,200, +20250722,64000,65100,65600,64000,17741,1142080550,00,0.00,N,5,-800, +20250721,64800,64600,65400,64100,18718,1210077650,00,0.00,N,5,-200, +20250718,65000,67700,67700,64300,52540,3422089350,00,0.00,N,5,-2700, +20250717,67700,68000,68600,66900,20887,1405494950,00,0.00,N,5,-500, +20250716,68200,69300,69300,67400,36476,2487209450,00,0.00,N,5,-1000, +20250715,69200,71500,71700,69000,43452,3041554050,00,0.00,N,5,-2200, 20250714,71400,71400,71800,70100,47076,3334122100,00,0.00,N,2,500, 20250711,70900,67900,71400,67600,101666,7134237200,00,0.00,N,2,3100, 20250710,67800,65100,69000,64500,124145,8332659800,00,0.00,N,2,4000, diff --git a/017480/day/candle-day-250.csv b/017480/day/candle-day-250.csv index 86ac22000465..0521fdbef7ff 100644 --- a/017480/day/candle-day-250.csv +++ b/017480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4595,4620,4625,4585,1948,8946600,00,0.00,N,5,-25, +20250805,4620,4590,4635,4590,4572,21123785,00,0.00,N,2,25, +20250804,4595,4535,4595,4535,3856,17644780,00,0.00,N,2,30, +20250801,4565,4595,4630,4550,6267,28666849,00,0.00,N,5,-65, +20250731,4630,4625,4675,4560,16511,75865410,00,0.00,N,2,5, +20250730,4625,4640,4640,4580,4005,18471165,00,0.00,N,5,-15, +20250729,4640,4640,4640,4605,5780,26712225,00,0.00,N,3,0, +20250728,4640,4720,4720,4620,10709,49792590,00,0.00,N,5,-55, +20250725,4695,4675,4710,4650,26026,122123760,00,0.00,N,2,20, +20250724,4675,4685,4690,4620,7100,33161085,00,0.00,N,5,-5, +20250723,4680,4660,4685,4640,13942,65122327,00,0.00,N,2,10, +20250722,4670,4640,4675,4630,18740,87068355,00,0.00,N,2,30, +20250721,4640,4630,4650,4530,12104,55920195,00,0.00,N,2,10, +20250718,4630,4655,4675,4610,11877,55224245,00,0.00,N,5,-25, +20250717,4655,4640,4670,4615,23888,110896432,00,0.00,N,2,20, +20250716,4635,4610,4660,4590,18209,84241535,00,0.00,N,2,25, +20250715,4610,4615,4625,4585,19464,89681957,00,0.00,N,3,0, 20250714,4610,4600,4610,4570,11027,50641700,00,0.00,N,2,10, 20250711,4600,4530,4600,4530,26459,121017767,00,0.00,N,2,65, 20250710,4535,4560,4605,4530,16811,76814179,00,0.00,N,5,-25, diff --git a/017510/day/candle-day-250.csv b/017510/day/candle-day-250.csv index 2bb87862d765..33b42f213d72 100644 --- a/017510/day/candle-day-250.csv +++ b/017510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8150,7770,8470,7700,3892203,31710183860,00,0.00,N,2,410, +20250805,7740,7230,7900,7210,1742313,13257163740,00,0.00,N,2,530, +20250804,7210,7100,7260,7020,160363,1150364295,00,0.00,N,2,100, +20250801,7110,7360,7370,7020,266155,1906012050,00,0.00,N,5,-260, +20250731,7370,7240,7380,7230,202943,1484515985,00,0.00,N,2,130, +20250730,7240,7330,7350,7230,178942,1302736690,00,0.00,N,5,-50, +20250729,7290,7330,7380,7150,186120,1356671555,00,0.00,N,5,-40, +20250728,7330,7160,7460,7160,604420,4444125790,00,0.00,N,2,230, +20250725,7100,7150,7190,7080,138640,988781880,00,0.00,N,5,-80, +20250724,7180,7130,7280,7130,166528,1198090025,00,0.00,N,2,30, +20250723,7150,7180,7220,7070,177687,1267476685,00,0.00,N,5,-30, +20250722,7180,7280,7320,6990,361982,2585127355,00,0.00,N,5,-80, +20250721,7260,7240,7350,7240,161159,1172592875,00,0.00,N,2,30, +20250718,7230,7390,7480,7210,228950,1669776140,00,0.00,N,5,-140, +20250717,7370,7460,7550,7230,257267,1889502910,00,0.00,N,5,-70, +20250716,7440,7380,7900,7150,1790358,13688709095,00,0.00,N,2,60, +20250715,7380,7290,7460,7290,200714,1484117900,00,0.00,N,2,120, 20250714,7260,7430,7440,7250,205621,1503850100,00,0.00,N,5,-170, 20250711,7430,7640,7650,7430,193811,1454044950,00,0.00,N,5,-40, 20250710,7470,7540,7820,7400,382204,2883232710,00,0.00,N,5,-70, diff --git a/017550/day/candle-day-250.csv b/017550/day/candle-day-250.csv index c423fe935156..1ae310acccb3 100644 --- a/017550/day/candle-day-250.csv +++ b/017550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1819,1828,1828,1810,46595,84549990,00,0.00,N,5,-9, +20250805,1828,1807,1846,1807,84740,154206955,00,0.00,N,2,16, +20250804,1812,1802,1816,1786,63981,115475365,00,0.00,N,2,10, +20250801,1802,1835,1843,1792,111814,201662116,00,0.00,N,5,-48, +20250731,1850,1836,1859,1825,73338,135222084,00,0.00,N,2,14, +20250730,1836,1831,1841,1821,56896,104466374,00,0.00,N,2,5, +20250729,1831,1838,1839,1818,65788,120057639,00,0.00,N,5,-9, +20250728,1840,1870,1873,1827,118888,218553900,00,0.00,N,5,-34, +20250725,1874,1876,1878,1846,105346,195921084,00,0.00,N,5,-2, +20250724,1876,1871,1887,1859,263235,494399771,00,0.00,N,2,7, +20250723,1869,1856,1880,1855,163850,306163804,00,0.00,N,2,13, +20250722,1856,1836,1880,1834,404346,752040034,00,0.00,N,2,20, +20250721,1836,1817,1837,1813,127776,233278645,00,0.00,N,2,23, +20250718,1813,1819,1822,1810,35485,64331800,00,0.00,N,5,-6, +20250717,1819,1816,1823,1810,99174,180005247,00,0.00,N,2,3, +20250716,1816,1818,1819,1801,41264,74783403,00,0.00,N,5,-5, +20250715,1821,1821,1822,1811,95206,172756861,00,0.00,N,3,0, 20250714,1821,1821,1823,1809,79898,144995786,00,0.00,N,2,2, 20250711,1819,1819,1824,1810,48409,87865155,00,0.00,N,2,1, 20250710,1818,1833,1833,1808,47792,86723846,00,0.00,N,2,3, diff --git a/017650/day/candle-day-250.csv b/017650/day/candle-day-250.csv index 6f626dd46ee6..4a4a3e273c22 100644 --- a/017650/day/candle-day-250.csv +++ b/017650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7260,7160,7260,7130,4411,31696950,00,0.00,N,2,90, +20250805,7170,7140,7170,7040,1467,10418415,00,0.00,N,2,50, +20250804,7120,7090,7160,7000,3423,24304970,00,0.00,N,2,80, +20250801,7040,7250,7250,6710,10938,76158400,00,0.00,N,5,-110, +20250731,7150,7260,7260,7090,4091,29140930,00,0.00,N,5,-40, +20250730,7190,7220,7250,7110,8101,57813140,00,0.00,N,2,30, +20250729,7160,7130,7250,7100,7803,55587420,00,0.00,N,2,30, +20250728,7130,7350,7350,7130,8134,58264380,00,0.00,N,5,-220, +20250725,7350,7410,7410,7240,8356,60717310,00,0.00,N,5,-10, +20250724,7360,7360,7460,7230,5109,37361570,00,0.00,N,2,50, +20250723,7310,7450,7480,7300,10225,75008250,00,0.00,N,5,-140, +20250722,7450,7600,7630,7430,6910,51954040,00,0.00,N,5,-170, +20250721,7620,7710,7710,7530,7456,56549050,00,0.00,N,5,-90, +20250718,7710,7840,7860,7550,8201,62562330,00,0.00,N,5,-50, +20250717,7760,7850,7850,7700,6544,50635220,00,0.00,N,3,0, +20250716,7760,7820,7880,7710,7570,58776000,00,0.00,N,5,-60, +20250715,7820,7750,7860,7710,7785,60392530,00,0.00,N,2,10, 20250714,7810,7710,7860,7700,8517,66247040,00,0.00,N,2,100, 20250711,7710,7820,7840,7640,17617,135630180,00,0.00,N,5,-130, 20250710,7840,7630,7860,7610,22873,177790405,00,0.00,N,2,230, diff --git a/017670/day/candle-day-250.csv b/017670/day/candle-day-250.csv index 46f9f00e7012..68cc8d39d742 100644 --- a/017670/day/candle-day-250.csv +++ b/017670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56300,56400,56700,56000,476647,26799795550,00,0.00,N,5,-200, +20250805,56500,56600,57200,56200,551169,31238636400,00,0.00,N,2,300, +20250804,56200,55500,56400,55100,545264,30561438650,00,0.00,N,2,700, +20250801,55500,55700,56100,55400,502513,28005865900,00,0.00,N,5,-600, +20250731,56100,55600,56100,55600,528744,29544383950,00,0.00,N,2,100, +20250730,56000,55000,56000,55000,619875,34540698900,00,0.00,N,2,900, +20250729,55100,54800,55300,54200,757636,41516944550,00,0.00,N,5,-100, +20250728,55200,55800,55800,55100,622141,34431234150,00,0.00,N,5,-300, +20250725,55500,55700,56000,55400,516334,28717049050,00,0.00,N,3,0, +20250724,55500,56400,56400,55500,683382,38173748100,00,0.00,N,5,-600, +20250723,56100,56600,56800,56000,462969,26044908300,00,0.00,N,5,-400, +20250722,56500,56200,56850,56100,570359,32243173500,00,0.00,N,2,600, +20250721,55900,56200,56400,55900,416089,23314028200,00,0.00,N,5,-100, +20250718,56000,56500,56800,55900,525083,29522497300,00,0.00,N,5,-400, +20250717,56400,56400,56500,55900,610036,34297716200,00,0.00,N,2,500, +20250716,55900,56300,56900,55900,614679,34536369850,00,0.00,N,5,-100, +20250715,56000,56900,56900,56000,894845,50303610650,00,0.00,N,5,-500, 20250714,56500,55600,56900,55600,733546,41451542300,00,0.00,N,2,800, 20250711,55700,55500,56000,55400,786726,43759518000,00,0.00,N,2,400, 20250710,55300,55400,55800,55100,990517,54847097100,00,0.00,N,2,300, diff --git a/017800/day/candle-day-250.csv b/017800/day/candle-day-250.csv index e04503d5ac02..e6a1b153e5f6 100644 --- a/017800/day/candle-day-250.csv +++ b/017800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,81700,80000,82500,79400,173832,14092122450,00,0.00,N,2,900, +20250805,80800,79700,81300,79500,201623,16251062900,00,0.00,N,2,1800, +20250804,79000,83000,83000,78200,447625,35531191550,00,0.00,N,5,-4800, +20250801,83800,83900,84600,82000,252354,21040070150,00,0.00,N,5,-1500, +20250731,85300,81700,86300,81700,446640,37790265700,00,0.00,N,2,4400, +20250730,80900,80500,81800,80100,109005,8833335800,00,0.00,N,5,-400, +20250729,81300,82000,82200,79200,240769,19492879400,00,0.00,N,2,300, +20250728,81000,81800,83200,80700,188652,15327113550,00,0.00,N,5,-900, +20250725,81900,81800,82400,81000,136353,11159935200,00,0.00,N,5,-100, +20250724,82000,83000,83400,81300,208936,17158173500,00,0.00,N,5,-1300, +20250723,83300,86400,86400,82400,189355,15793634900,00,0.00,N,5,-2600, +20250722,85900,86300,87700,84700,191002,16438390700,00,0.00,N,2,900, +20250721,85000,85500,86700,84200,134145,11407952100,00,0.00,N,5,-400, +20250718,85400,86300,86700,83200,110430,9392338550,00,0.00,N,5,-900, +20250717,86300,86700,87400,85600,135595,11704301500,00,0.00,N,5,-400, +20250716,86700,88300,88600,86000,142450,12423902550,00,0.00,N,5,-2300, +20250715,89000,88200,90500,88000,211901,18842288350,00,0.00,N,2,400, 20250714,88600,86800,89400,85100,273220,24049142800,00,0.00,N,2,1200, 20250711,87400,87000,89700,86100,290739,25584042200,00,0.00,N,2,500, 20250710,86900,82600,87800,82400,456922,39177285900,00,0.00,N,2,3700, diff --git a/017810/day/candle-day-250.csv b/017810/day/candle-day-250.csv index 0a9c29add936..d65035ae1013 100644 --- a/017810/day/candle-day-250.csv +++ b/017810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16630,17170,17490,16340,1108042,18718461650,00,0.00,N,2,100, +20250805,16530,17320,17970,16440,1488886,25330840960,00,0.00,N,2,400, +20250804,16130,17000,17390,16100,1564649,26259828805,00,0.00,N,5,-1540, +20250801,17670,14450,18490,14450,13684477,231744855895,00,0.00,N,2,2810, +20250731,14860,14670,15120,14300,957894,14145510850,00,0.00,N,2,200, +20250730,14660,15330,15650,14560,1285276,19192410930,00,0.00,N,2,390, +20250729,14270,15000,15730,14120,2388360,35539432670,00,0.00,N,2,870, +20250728,13400,13850,13860,13360,274577,3721508410,00,0.00,N,5,-350, +20250725,13750,14130,14300,13680,479046,6665875725,00,0.00,N,5,-510, +20250724,14260,14870,14870,14100,928198,13371779870,00,0.00,N,5,-790, +20250723,15050,14600,15880,13890,5692434,85944502480,00,0.00,N,2,2560, +20250722,12490,12550,12570,12450,38866,485616500,00,0.00,N,5,-20, +20250721,12510,12480,12570,12430,60088,751392855,00,0.00,N,2,40, +20250718,12470,12450,12470,12280,43240,535150225,00,0.00,N,2,80, +20250717,12390,12490,12520,12270,52845,652847430,00,0.00,N,5,-20, +20250716,12410,12680,12680,12390,79956,994492875,00,0.00,N,5,-210, +20250715,12620,12720,12750,12570,89673,1133343590,00,0.00,N,5,-100, 20250714,12720,12790,12890,12650,116284,1487515390,00,0.00,N,2,80, 20250711,12640,12680,12790,12570,53601,678225965,00,0.00,N,5,-30, 20250710,12670,12660,12750,12560,70743,896398170,00,0.00,N,2,70, diff --git a/017860/day/candle-day-250.csv b/017860/day/candle-day-250.csv index ec11b27ed3eb..1dbd71db733c 100644 --- a/017860/day/candle-day-250.csv +++ b/017860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24850,24150,25500,24150,100341,2500282825,00,0.00,N,2,600, +20250805,24250,23800,25300,23800,126311,3091850075,00,0.00,N,2,650, +20250804,23600,23900,24300,23400,135179,3211877600,00,0.00,N,5,-300, +20250801,23900,26450,26500,23850,248949,6238759350,00,0.00,N,5,-2500, +20250731,26400,26850,27250,26300,114548,3052695325,00,0.00,N,5,-150, +20250730,26550,26700,26950,26400,92594,2474433950,00,0.00,N,5,-100, +20250729,26650,27550,27550,26350,128769,3443258250,00,0.00,N,5,-800, +20250728,27450,27150,28400,27000,273454,7589556725,00,0.00,N,2,850, +20250725,26600,26500,27250,26150,70286,1880744575,00,0.00,N,2,200, +20250724,26400,27050,27350,26400,88877,2386150925,00,0.00,N,5,-400, +20250723,26800,26950,27150,26150,76598,2041165875,00,0.00,N,5,-50, +20250722,26850,27750,27750,26750,93982,2550999500,00,0.00,N,5,-850, +20250721,27700,27250,27800,27200,89118,2458665725,00,0.00,N,2,350, +20250718,27350,27150,27550,26900,71587,1949977125,00,0.00,N,2,150, +20250717,27200,27350,27350,26600,73234,1977309950,00,0.00,N,2,50, +20250716,27150,28000,28000,27050,99910,2734275200,00,0.00,N,5,-750, +20250715,27900,28200,28250,27650,106353,2966545675,00,0.00,N,5,-150, 20250714,28050,27900,28100,27550,133366,3714406525,00,0.00,N,2,400, 20250711,27650,27600,28300,27500,154554,4305113300,00,0.00,N,2,300, 20250710,27350,27700,27700,27250,66695,1829709275,00,0.00,N,5,-150, diff --git a/017890/day/candle-day-250.csv b/017890/day/candle-day-250.csv index 83391a281dde..260ec5738ea6 100644 --- a/017890/day/candle-day-250.csv +++ b/017890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9750,9680,9750,9640,13641,132484890,00,0.00,N,2,70, +20250805,9680,9580,9750,9580,29262,283499940,00,0.00,N,2,80, +20250804,9600,9540,9600,9400,21237,202600650,00,0.00,N,2,130, +20250801,9470,9870,9870,9350,56537,538379795,00,0.00,N,5,-400, +20250731,9870,9890,9920,9780,27758,273394300,00,0.00,N,3,0, +20250730,9870,9760,9930,9660,44325,436852390,00,0.00,N,2,110, +20250729,9760,9730,9800,9560,30738,298446270,00,0.00,N,2,90, +20250728,9670,9880,9880,9580,60955,588941390,00,0.00,N,5,-150, +20250725,9820,9840,9890,9740,23323,229284075,00,0.00,N,2,50, +20250724,9770,9990,10030,9720,56617,556568880,00,0.00,N,5,-170, +20250723,9940,10030,10030,9830,37333,368913870,00,0.00,N,3,0, +20250722,9940,10000,10040,9860,32695,324892825,00,0.00,N,2,10, +20250721,9930,10050,10050,9930,34680,345756870,00,0.00,N,5,-80, +20250718,10010,10150,10160,9890,107051,1066664340,00,0.00,N,5,-140, +20250717,10150,10220,10240,10080,31946,323730995,00,0.00,N,5,-70, +20250716,10220,10290,10310,10150,37497,382817830,00,0.00,N,5,-50, +20250715,10270,10410,10410,10190,62911,645017415,00,0.00,N,5,-140, 20250714,10410,10370,10420,10250,43634,452247820,00,0.00,N,2,40, 20250711,10370,10310,10440,10310,57160,592846830,00,0.00,N,3,0, 20250710,10370,10400,10400,10270,42923,442278460,00,0.00,N,2,10, diff --git a/017900/day/candle-day-250.csv b/017900/day/candle-day-250.csv index 036b4e05a501..44e4fd79ea15 100644 --- a/017900/day/candle-day-250.csv +++ b/017900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1904,1900,1906,1880,20310,38527564,00,0.00,N,2,4, +20250805,1900,1878,1900,1811,55071,103795964,00,0.00,N,2,23, +20250804,1877,1880,1894,1863,30692,57572228,00,0.00,N,5,-8, +20250801,1885,1920,1920,1877,31314,59023730,00,0.00,N,5,-35, +20250731,1920,1930,1946,1804,72546,137847312,00,0.00,N,5,-9, +20250730,1929,1901,1948,1901,33897,65266852,00,0.00,N,2,16, +20250729,1913,1890,1927,1870,37491,71287595,00,0.00,N,5,-12, +20250728,1925,1911,1987,1888,44489,85129641,00,0.00,N,2,24, +20250725,1901,1949,1949,1893,40078,76719035,00,0.00,N,5,-22, +20250724,1923,1955,1975,1921,43516,84416865,00,0.00,N,5,-41, +20250723,1964,1975,1979,1959,19535,38359122,00,0.00,N,5,-11, +20250722,1975,1974,1990,1951,44654,88102709,00,0.00,N,5,-5, +20250721,1980,2010,2010,1974,66391,131651468,00,0.00,N,5,-30, +20250718,2010,2010,2010,1989,44079,88065596,00,0.00,N,3,0, +20250717,2010,1998,2010,1992,28183,56317909,00,0.00,N,2,12, +20250716,1998,2000,2020,1970,24718,49343433,00,0.00,N,5,-22, +20250715,2020,2020,2030,1995,52876,105969218,00,0.00,N,3,0, 20250714,2020,2015,2035,1996,49059,98513408,00,0.00,N,2,20, 20250711,2000,2010,2030,1998,42296,84695766,00,0.00,N,5,-5, 20250710,2005,2005,2030,2000,49115,98767489,00,0.00,N,3,0, diff --git a/017940/day/candle-day-250.csv b/017940/day/candle-day-250.csv index 29d64cd4649c..55a2d2ce14a6 100644 --- a/017940/day/candle-day-250.csv +++ b/017940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,82500,80900,82800,80400,14755,1210949700,00,0.00,N,2,1600, +20250805,80900,82600,83300,80500,19947,1624900850,00,0.00,N,5,-400, +20250804,81300,79500,82300,78300,15385,1242500800,00,0.00,N,2,2300, +20250801,79000,82800,83200,78900,25097,2011380650,00,0.00,N,5,-3500, +20250731,82500,82900,83700,81500,12362,1020625300,00,0.00,N,2,300, +20250730,82200,83500,83500,81100,22808,1870401150,05,0.00,N,5,-1100, +20250729,83300,82900,84600,82100,15871,1323932200,00,0.00,N,2,400, +20250728,82900,87600,87600,82800,22754,1916520200,00,0.00,N,5,-4000, +20250725,86900,87900,89000,86500,7829,682751250,00,0.00,N,3,0, +20250724,86900,89400,89400,86200,22858,1996711550,00,0.00,N,5,-1800, +20250723,88700,90300,90300,87000,16510,1456749050,00,0.00,N,5,-1800, +20250722,90500,91600,92300,88800,23842,2153297900,00,0.00,N,5,-900, +20250721,91400,90800,91700,90100,19453,1770960550,00,0.00,N,2,700, +20250718,90700,93300,93300,90000,29978,2720744550,00,0.00,N,5,-2600, +20250717,93300,95200,95500,92500,31228,2914613700,00,0.00,N,5,-2900, +20250716,96200,98400,98900,94900,27583,2651107000,00,0.00,N,5,-2200, +20250715,98400,99000,99600,97300,21653,2132658100,00,0.00,N,5,-600, 20250714,99000,98700,99800,98100,11706,1158432850,00,0.00,N,2,700, 20250711,98300,97100,100000,96400,20478,2024225050,00,0.00,N,2,1200, 20250710,97100,98100,98500,95500,17557,1693549700,00,0.00,N,5,-1000, diff --git a/017960/day/candle-day-250.csv b/017960/day/candle-day-250.csv index 22ab591e2d62..29b1261582ca 100644 --- a/017960/day/candle-day-250.csv +++ b/017960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31250,30850,31550,30500,429051,13319058875,00,0.00,N,3,0, +20250805,31250,31600,31650,30050,431829,13350768375,00,0.00,N,2,650, +20250804,30600,29050,30700,28550,653775,19601649125,00,0.00,N,2,1400, +20250801,29200,30250,30300,28550,565621,16486727250,00,0.00,N,5,-800, +20250731,30000,30750,31450,29450,608767,18362574500,00,0.00,N,2,250, +20250730,29750,30150,30450,29450,407894,12185625675,00,0.00,N,5,-600, +20250729,30350,28350,30800,28050,2124394,63350867275,00,0.00,N,2,2750, +20250728,27600,28500,28550,27200,619772,17210897000,00,0.00,N,2,300, +20250725,27300,27200,27550,26500,362733,9855589175,00,0.00,N,2,300, +20250724,27000,27050,27750,26650,481323,13042638350,00,0.00,N,2,100, +20250723,26900,26850,27200,25800,556233,14771291200,00,0.00,N,5,-100, +20250722,27000,26400,27900,26050,711235,19285967850,00,0.00,N,2,450, +20250721,26550,26600,26650,25900,422835,11135283675,00,0.00,N,2,450, +20250718,26100,25100,26300,24800,597160,15503957275,00,0.00,N,2,1150, +20250717,24950,25300,25650,24800,438361,10999665825,00,0.00,N,5,-350, +20250716,25300,25050,26200,24550,1028695,26249596850,00,0.00,N,2,700, +20250715,24600,23500,24900,23150,828051,20085369350,00,0.00,N,2,1400, 20250714,23200,22300,23350,22200,438364,10078825225,00,0.00,N,2,800, 20250711,22400,23050,23150,22200,655907,14720785625,00,0.00,N,5,-800, 20250710,23200,23450,23500,22850,395407,9132950550,00,0.00,N,5,-350, diff --git a/018000/day/candle-day-250.csv b/018000/day/candle-day-250.csv index becbac874881..d1ed9f406b68 100644 --- a/018000/day/candle-day-250.csv +++ b/018000/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1515,1537,1548,1502,1196294,1815084668,00,0.00,N,5,-20, -20250711,1535,1561,1610,1535,2029314,3183857897,00,0.00,N,5,-12, -20250710,1547,1558,1562,1532,1221649,1887980162,00,0.00,N,5,-11, -20250709,1558,1620,1620,1545,1640980,2565008444,00,0.00,N,5,-62, -20250708,1620,1590,1629,1564,1318570,2111822255,00,0.00,N,2,28, -20250707,1592,1627,1627,1576,1249204,1986493699,00,0.00,N,5,-29, -20250704,1621,1628,1655,1609,1232352,2002541738,00,0.00,N,5,-6, -20250703,1627,1710,1714,1614,2877940,4785063506,00,0.00,N,5,-59, -20250702,1686,1663,1746,1591,6232717,10412757102,00,0.00,N,2,28, -20250701,1658,1648,1695,1606,3270711,5409277765,00,0.00,N,2,26, -20250630,1632,1670,1671,1580,2824517,4547777100,00,0.00,N,5,-38, -20250627,1670,1533,1725,1519,12082991,20146772369,00,0.00,N,2,151, -20250626,1519,1565,1579,1505,1977725,3031984274,00,0.00,N,5,-34, -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, -20250513,1669,1484,1700,1460,10845364,17535015416,00,0.00,N,2,185, -20250512,1484,1321,1531,1321,9708015,14270606350,00,0.00,N,2,174, -20250509,1310,1310,1354,1271,2320735,3029789420,00,0.00,N,3,0, -20250508,1310,1232,1336,1215,5676555,7255621761,00,0.00,N,2,119, -20250507,1191,1195,1216,1158,2077080,2470202764,00,0.00,N,2,28, -20250502,1163,1145,1184,1080,1940734,2218451830,00,0.00,N,5,-34, -20250430,1197,1229,1268,1195,1393563,1705823457,00,0.00,N,5,-29, -20250429,1226,1280,1280,1164,2256694,2741270882,00,0.00,N,5,-54, -20250428,1280,1331,1398,1280,1763799,2386009121,00,0.00,N,5,-51, -20250425,1331,1256,1331,1253,1196846,1538584380,00,0.00,N,2,72, -20250424,1259,1308,1308,1240,1040850,1316713434,00,0.00,N,5,-41, -20250423,1300,1295,1432,1240,8474921,11271483470,00,0.00,N,2,11, -20250422,1289,1140,1350,1105,24484549,31237766392,00,0.00,N,2,139, -20250421,1150,1179,1221,1140,2709899,3185746367,00,0.00,N,5,-29, -20250418,1179,1178,1194,1130,3257129,3774103909,00,0.00,N,5,-4, -20250417,1183,1005,1242,1001,19080648,22340436426,00,0.00,N,2,178, -20250416,1005,990,1047,982,1586844,1613583755,00,0.00,N,2,15, -20250415,990,995,998,975,860292,849162750,00,0.00,N,5,-7, -20250414,997,1025,1029,990,1227232,1227719332,00,0.00,N,5,-29, -20250411,1026,1018,1033,991,1114478,1130489029,00,0.00,N,5,-6, -20250410,1032,1000,1037,1000,972181,989345172,00,0.00,N,2,51, -20250409,981,1039,1041,971,1647196,1655289954,00,0.00,N,5,-57, -20250408,1038,1010,1044,999,1626311,1664450199,00,0.00,N,2,31, -20250407,1007,989,1054,985,3275790,3330777804,00,0.00,N,5,-7, +20250806,1152,1129,1191,1112,2262980,2606631182,00,0.00,N,2,20, +20250805,1132,1241,1242,1125,3491497,4098501109,00,0.00,N,5,-109, +20250804,1241,1298,1299,1169,1669032,2035017450,01,-7.43,N,5,-18, +20250801,1258,1228,1264,1203,2070128,2586471849,00,0.00,N,2,30, +20250731,1228,1263,1263,1210,1530374,1870774970,00,0.00,N,5,-35, +20250730,1263,1229,1293,1212,1860441,2355166256,00,0.00,N,2,34, +20250729,1229,1249,1249,1205,1160581,1416831329,00,0.00,N,5,-26, +20250728,1256,1220,1285,1213,1418464,1768046081,00,0.00,N,2,36, +20250725,1220,1224,1235,1203,949519,1155429127,00,0.00,N,5,-7, +20250724,1227,1258,1270,1214,1625782,1997985365,00,0.00,N,5,-31, +20250723,1258,1282,1289,1236,1774406,2232598026,00,0.00,N,5,-32, +20250722,1291,1340,1342,1281,1608111,2106073403,00,0.00,N,5,-53, +20250721,1345,1323,1378,1314,1469052,1980104651,00,0.00,N,2,25, +20250718,1319,1331,1369,1319,1704645,2290802085,00,0.00,N,5,-12, +20250717,1332,1385,1387,1306,2621901,3497076891,00,0.00,N,5,-52, +20250716,1384,1392,1393,1368,1072256,1480008418,00,0.00,N,5,-5, +20250715,1390,1407,1414,1387,1181139,1654612730,00,0.00,N,5,-12, +20250714,1402,1422,1433,1390,1292263,1815084668,00,0.00,N,5,-18, +20250711,1421,1445,1490,1421,2192111,3183857897,00,0.00,N,5,-11, +20250710,1432,1442,1445,1418,1319653,1887980162,00,0.00,N,5,-10, +20250709,1442,1499,1499,1430,1772623,2565008444,00,0.00,N,5,-57, +20250708,1499,1471,1508,1447,1424349,2111822255,00,0.00,N,2,25, +20250707,1473,1506,1506,1458,1349418,1986493699,00,0.00,N,5,-26, +20250704,1500,1507,1532,1489,1331214,2002541738,00,0.00,N,5,-5, +20250703,1506,1583,1586,1494,3108816,4785063506,00,0.00,N,5,-54, +20250702,1560,1539,1616,1472,6732722,10412757102,00,0.00,N,2,25, +20250701,1534,1525,1569,1486,3533096,5409277765,00,0.00,N,2,24, +20250630,1510,1545,1546,1462,3051107,4547777100,00,0.00,N,5,-35, +20250627,1545,1419,1596,1406,13052321,20146772369,00,0.00,N,2,139, +20250626,1406,1448,1461,1393,2136383,3031984274,00,0.00,N,5,-31, +20250625,1437,1462,1467,1415,2032622,2919122576,00,0.00,N,5,-1, +20250624,1439,1421,1452,1378,3441155,4864565971,00,0.00,N,2,31, +20250623,1408,1342,1467,1313,7266279,10059203877,00,0.00,N,2,95, +20250620,1312,1324,1432,1259,19609022,26181461908,00,0.00,N,5,-347, +20250619,1659,1642,1706,1603,6159978,10149949347,00,0.00,N,2,19, +20250618,1640,1689,1726,1638,6095029,10185228413,00,0.00,N,5,-75, +20250617,1716,1865,1893,1689,13218816,23810887405,00,0.00,N,5,-149, +20250616,1865,1471,1930,1453,48683801,88302789807,00,0.00,N,2,380, +20250613,1484,1520,1526,1434,3695304,5430774416,00,0.00,N,5,-35, +20250612,1520,1491,1568,1438,4045994,6122261093,00,0.00,N,2,26, +20250611,1493,1479,1555,1476,3263513,4914651650,00,0.00,N,2,31, +20250610,1461,1529,1529,1443,2346486,3476696049,00,0.00,N,5,-68, +20250609,1530,1553,1605,1481,3927272,5999770859,00,0.00,N,2,7, +20250605,1522,1348,1562,1305,9571448,14132684823,00,0.00,N,2,174, +20250604,1348,1511,1570,1346,5303678,7551418633,00,0.00,N,5,-86, +20250602,1434,1485,1520,1433,2937880,4349549740,00,0.00,N,5,-34, +20250530,1469,1516,1541,1459,2088919,3112271600,00,0.00,N,5,-25, +20250529,1495,1444,1518,1444,3135817,4658862909,00,0.00,N,2,73, +20250528,1421,1481,1495,1406,2531238,3613887997,00,0.00,N,5,-59, +20250527,1481,1499,1547,1452,1716019,2566756857,00,0.00,N,5,-24, +20250526,1505,1473,1527,1379,2867793,4236723346,00,0.00,N,2,36, +20250523,1469,1500,1587,1388,4295568,6381890452,00,0.00,N,5,-62, +20250522,1531,1684,1684,1506,4798844,7554627485,00,0.00,N,5,-153, +20250521,1684,1653,1698,1583,4249715,7012492955,00,0.00,N,2,15, +20250520,1669,1615,1694,1548,5579813,9094305197,00,0.00,N,2,53, +20250519,1615,1666,1832,1587,13900150,23761694193,00,0.00,N,2,50, +20250516,1564,1564,1608,1504,3078277,4787131663,00,0.00,N,5,-6, +20250515,1570,1620,1670,1553,5030141,8072701308,00,0.00,N,5,-44, +20250514,1615,1545,1642,1490,9566711,15143996436,00,0.00,N,2,70, +20250513,1545,1373,1573,1351,11715408,17535015416,00,0.00,N,2,171, +20250512,1373,1222,1417,1222,10486818,14270606350,00,0.00,N,2,161, +20250509,1212,1212,1253,1176,2506910,3029789420,00,0.00,N,3,0, +20250508,1212,1140,1236,1124,6131943,7255621761,00,0.00,N,2,110, +20250507,1102,1106,1125,1072,2243709,2470202764,00,0.00,N,2,25, +20250502,1076,1059,1096,999,2096425,2218451830,00,0.00,N,5,-31, +20250430,1108,1137,1173,1106,1505358,1705823457,00,0.00,N,5,-26, +20250429,1134,1184,1184,1077,2437732,2741270882,00,0.00,N,5,-49, +20250428,1184,1232,1294,1184,1905295,2386009121,00,0.00,N,5,-47, +20250425,1232,1162,1232,1159,1292860,1538584380,00,0.00,N,2,66, +20250424,1165,1210,1210,1147,1124349,1316713434,00,0.00,N,5,-37, +20250423,1203,1198,1325,1147,9154802,11271483470,00,0.00,N,2,10, +20250422,1193,1055,1249,1022,26448766,31237766392,00,0.00,N,2,128, +20250421,1064,1091,1130,1055,2927294,3185746367,00,0.00,N,5,-26, +20250418,1091,1090,1105,1046,3518424,3774103909,00,0.00,N,5,-3, +20250417,1095,930,1149,926,20611349,22340436426,00,0.00,N,2,164, +20250416,930,916,969,909,1714144,1613583755,00,0.00,N,2,13, +20250415,916,921,923,902,929306,849162750,00,0.00,N,5,-6, +20250414,922,948,952,916,1325683,1227719332,00,0.00,N,5,-26, +20250411,949,942,956,917,1203884,1130489029,00,0.00,N,5,-5, +20250410,955,925,959,925,1050172,989345172,00,0.00,N,2,47, +20250409,908,961,963,898,1779338,1655289954,00,0.00,N,5,-52, +20250408,960,934,966,924,1756778,1664450199,00,0.00,N,2,28, +20250407,932,915,975,911,3538582,3330777804,00,0.00,N,5,-6, 20250404,1014,934,1023,928,5062131,5068355939,00,0.00,N,2,72, 20250403,942,920,980,900,2468811,2312418470,00,0.00,N,2,1, 20250402,941,832,996,832,7548069,7036966336,00,0.00,N,2,107, diff --git a/018120/day/candle-day-250.csv b/018120/day/candle-day-250.csv index be230d6558f1..2f06ee68aefa 100644 --- a/018120/day/candle-day-250.csv +++ b/018120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19430,19470,19570,19370,1009,19589190,00,0.00,N,5,-40, +20250805,19470,19850,19850,19400,1754,34191090,00,0.00,N,3,0, +20250804,19470,19990,19990,19310,696,13549510,00,0.00,N,2,50, +20250801,19420,19640,19640,19250,989,19219140,00,0.00,N,5,-220, +20250731,19640,19770,19960,19430,1265,24811150,00,0.00,N,2,80, +20250730,19560,19250,19590,19110,1742,33602625,00,0.00,N,2,310, +20250729,19250,19510,19510,19050,3437,66001000,00,0.00,N,5,-260, +20250728,19510,19750,19750,19370,2912,56712400,00,0.00,N,5,-260, +20250725,19770,19870,19870,19220,1270,25014620,00,0.00,N,5,-100, +20250724,19870,20050,20050,19650,2870,57066130,00,0.00,N,5,-110, +20250723,19980,20150,20200,19900,958,19119330,00,0.00,N,2,60, +20250722,19920,20300,20300,19900,1172,23433860,00,0.00,N,5,-80, +20250721,20000,19900,20150,19850,2255,45103200,00,0.00,N,2,100, +20250718,19900,20450,20450,19750,4672,93059680,00,0.00,N,5,-300, +20250717,20200,20200,20500,20150,3123,63405500,00,0.00,N,3,0, +20250716,20200,20200,20400,20150,2423,49057875,00,0.00,N,5,-200, +20250715,20400,20000,20400,20000,6019,121638625,00,0.00,N,2,400, 20250714,20000,19900,20200,19860,5987,119832285,00,0.00,N,2,140, 20250711,19860,19740,19900,19710,3469,68814705,00,0.00,N,2,150, 20250710,19710,19800,19800,19620,1793,35404330,00,0.00,N,5,-30, diff --git a/018250/day/candle-day-250.csv b/018250/day/candle-day-250.csv index 250439cfe828..173e3cbbd776 100644 --- a/018250/day/candle-day-250.csv +++ b/018250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16600,16490,16660,16350,62042,1024037550,00,0.00,N,2,460, +20250805,16140,16050,16160,16020,25073,403038845,00,0.00,N,2,110, +20250804,16030,16040,16180,15870,41918,669633220,00,0.00,N,5,-10, +20250801,16040,16520,16600,16040,52776,855214110,00,0.00,N,5,-550, +20250731,16590,16610,16770,16510,34748,577102000,00,0.00,N,5,-180, +20250730,16770,16600,16900,16590,48663,813964390,00,0.00,N,2,90, +20250729,16680,16420,17100,16240,76599,1269643525,00,0.00,N,2,240, +20250728,16440,16620,16870,16220,65359,1073646640,00,0.00,N,5,-210, +20250725,16650,16740,16800,16560,29000,482178870,00,0.00,N,2,30, +20250724,16620,16900,16970,16600,36270,607500145,00,0.00,N,5,-240, +20250723,16860,16680,17090,16500,66081,1107672760,00,0.00,N,2,210, +20250722,16650,16990,17080,16300,111316,1857923335,00,0.00,N,5,-220, +20250721,16870,17030,17090,16750,48309,815762590,00,0.00,N,5,-130, +20250718,17000,16850,17000,16790,71336,1205387755,00,0.00,N,2,150, +20250717,16850,17150,17280,16790,110910,1879754785,00,0.00,N,5,-220, +20250716,17070,17620,17680,17020,162743,2807807115,00,0.00,N,5,-380, +20250715,17450,17770,17850,17350,365774,6413941755,00,0.00,N,5,-1140, 20250714,18590,16360,19230,16250,1624581,29023044540,00,0.00,N,2,2330, 20250711,16260,16440,16590,16220,75046,1228731905,00,0.00,N,5,-180, 20250710,16440,16510,16650,16400,78961,1302034730,00,0.00,N,5,-60, diff --git a/018260/day/candle-day-250.csv b/018260/day/candle-day-250.csv index e854e0ca4576..0532e7836ec9 100644 --- a/018260/day/candle-day-250.csv +++ b/018260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,154300,154100,154800,152100,138687,21336203200,00,0.00,N,5,-500, +20250805,154800,154800,156400,154200,132141,20477496350,00,0.00,N,2,400, +20250804,154400,151500,155500,151200,215877,33211322150,00,0.00,N,2,1900, +20250801,152500,157300,158000,152200,304806,47011916600,00,0.00,N,5,-7200, +20250731,159700,160000,160700,158300,180134,28692321550,00,0.00,N,2,100, +20250730,159600,158000,161800,157500,291075,46455508650,00,0.00,N,2,2100, +20250729,157500,157300,160200,156500,271443,43108969450,00,0.00,N,2,200, +20250728,157300,159900,161300,155000,363383,56862628300,00,0.00,N,5,-2300, +20250725,159600,161500,161600,156100,395174,62565614050,00,0.00,N,5,-800, +20250724,160400,174100,175500,158800,720578,117857004350,00,0.00,N,5,-13500, +20250723,173900,178800,178800,171800,237848,41391987200,00,0.00,N,5,-4300, +20250722,178200,181900,184700,177100,234468,42045484800,00,0.00,N,5,-5100, +20250721,183300,184000,185600,181900,194324,35659462850,00,0.00,N,5,-2700, +20250718,186000,185500,188600,182000,319491,59008206550,00,0.00,N,5,-200, +20250717,186200,191500,195500,180100,790765,148875052200,00,0.00,N,5,-1200, +20250716,187400,182200,191800,180100,447126,83584905850,00,0.00,N,2,3400, +20250715,184000,181900,185000,176800,291709,52800222650,00,0.00,N,2,300, 20250714,183700,180800,187200,178700,341095,62840499650,00,0.00,N,5,-300, 20250711,184000,181900,185500,178700,683189,125106300350,00,0.00,N,2,7500, 20250710,176500,165400,176500,164600,484183,84179268350,00,0.00,N,2,10000, diff --git a/018290/day/candle-day-250.csv b/018290/day/candle-day-250.csv index 4333e7a1a3f3..823605a396a1 100644 --- a/018290/day/candle-day-250.csv +++ b/018290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,35800,35150,36200,34300,549699,19395849425,00,0.00,N,2,800, +20250805,35000,36050,36300,34900,416653,14752469150,00,0.00,N,5,-750, +20250804,35750,35200,36600,34600,370153,13328892800,00,0.00,N,2,250, +20250801,35500,36100,36500,35450,401116,14340255100,00,0.00,N,5,-600, +20250731,36100,38000,38050,35950,656440,24144698675,00,0.00,N,5,-1550, +20250730,37650,37050,38450,37050,545643,20645679575,00,0.00,N,2,150, +20250729,37500,34500,37550,34450,684390,25205431825,00,0.00,N,2,3000, +20250728,34500,35400,35450,34350,352480,12199938800,00,0.00,N,5,-1100, +20250725,35600,35600,36050,35150,261312,9294340200,00,0.00,N,5,-250, +20250724,35850,35950,36300,35500,226343,8112715200,00,0.00,N,5,-100, +20250723,35950,36850,37150,35800,166519,6030519475,00,0.00,N,5,-700, +20250722,36650,37000,37650,36300,294829,10907659550,00,0.00,N,5,-100, +20250721,36750,36550,37100,36550,219191,8043323500,00,0.00,N,5,-700, +20250718,37450,37650,37800,36750,343775,12771239250,00,0.00,N,5,-550, +20250717,38000,36600,38200,36100,665441,25045248375,00,0.00,N,2,1100, +20250716,36900,36600,37050,36000,420793,15379791300,00,0.00,N,2,400, +20250715,36500,35200,37400,34900,1014771,36930383575,00,0.00,N,2,1400, 20250714,35100,35000,35400,34550,389919,13674693075,00,0.00,N,2,550, 20250711,34550,34350,34650,33650,348438,11908902275,00,0.00,N,2,300, 20250710,34250,35650,35800,33500,893717,30850848675,00,0.00,N,5,-1700, diff --git a/018310/day/candle-day-250.csv b/018310/day/candle-day-250.csv index abd2ad560372..e6d6be13a262 100644 --- a/018310/day/candle-day-250.csv +++ b/018310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20450,20300,20750,20250,6455,132751225,00,0.00,N,2,200, +20250805,20250,20000,20450,20000,7061,143258625,00,0.00,N,2,250, +20250804,20000,20000,20350,19750,16254,324871280,00,0.00,N,3,0, +20250801,20000,21150,21150,19980,17527,353363315,00,0.00,N,5,-850, +20250731,20850,21050,21300,20600,15345,319512300,00,0.00,N,5,-350, +20250730,21200,20800,21300,20650,6184,129636100,00,0.00,N,2,400, +20250729,20800,20500,20800,20100,7196,147875100,00,0.00,N,2,550, +20250728,20250,20800,20950,20200,10693,217538925,00,0.00,N,5,-450, +20250725,20700,20800,20950,20550,6845,141700150,00,0.00,N,5,-100, +20250724,20800,20950,21100,20500,17562,363939925,00,0.00,N,5,-100, +20250723,20900,21550,21850,20800,13561,284584850,00,0.00,N,5,-600, +20250722,21500,21750,21750,20700,19982,422191750,00,0.00,N,5,-100, +20250721,21600,21400,21650,21250,7956,170677300,00,0.00,N,2,250, +20250718,21350,22000,22000,21300,14432,310660625,00,0.00,N,5,-600, +20250717,21950,21750,21950,21500,8279,179523850,00,0.00,N,2,150, +20250716,21800,22000,22000,21500,16279,354116550,00,0.00,N,3,0, +20250715,21800,22750,22750,21450,44235,964768500,00,0.00,N,5,-700, 20250714,22500,22900,23050,22300,15869,358086400,00,0.00,N,5,-500, 20250711,23000,23400,23500,22950,10201,236268300,00,0.00,N,5,-400, 20250710,23400,23200,23600,22750,14895,344276225,00,0.00,N,2,200, diff --git a/018470/day/candle-day-250.csv b/018470/day/candle-day-250.csv index 7657a24b5a0c..274df320bc00 100644 --- a/018470/day/candle-day-250.csv +++ b/018470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1495,1470,1521,1465,359187,537505906,00,0.00,N,2,17, +20250805,1478,1453,1489,1453,532216,783645728,00,0.00,N,2,28, +20250804,1450,1442,1467,1436,340855,494341316,00,0.00,N,5,-1, +20250801,1451,1506,1514,1443,1285924,1894778378,00,0.00,N,5,-64, +20250731,1515,1551,1558,1510,1026235,1569646122,00,0.00,N,5,-25, +20250730,1540,1580,1581,1540,1415928,2203322301,00,0.00,N,5,-39, +20250729,1579,1583,1668,1540,7486529,12093102766,00,0.00,N,5,-3, +20250728,1582,1529,1792,1514,24068387,40337855286,00,0.00,N,2,53, +20250725,1529,1545,1568,1526,579233,895390124,00,0.00,N,2,3, +20250724,1526,1549,1583,1525,410833,634058718,00,0.00,N,5,-23, +20250723,1549,1561,1575,1547,399602,622711632,00,0.00,N,5,-11, +20250722,1560,1580,1598,1540,1068769,1678913879,00,0.00,N,5,-10, +20250721,1570,1519,1602,1512,3849664,6050260457,00,0.00,N,2,60, +20250718,1510,1494,1524,1493,541961,817993602,00,0.00,N,2,14, +20250717,1496,1501,1503,1487,308589,461032454,00,0.00,N,5,-5, +20250716,1501,1520,1520,1499,280880,421919608,00,0.00,N,5,-19, +20250715,1520,1510,1522,1497,247954,374136618,00,0.00,N,2,10, 20250714,1510,1520,1520,1499,281794,424042092,00,0.00,N,5,-13, 20250711,1523,1534,1540,1517,302885,461625031,00,0.00,N,5,-5, 20250710,1528,1534,1541,1520,317628,484140280,00,0.00,N,5,-5, diff --git a/018500/day/candle-day-250.csv b/018500/day/candle-day-250.csv index 38cacca2f764..889df71ee8ac 100644 --- a/018500/day/candle-day-250.csv +++ b/018500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1421,1423,1436,1416,156679,223081145,00,0.00,N,5,-2, +20250805,1423,1404,1444,1404,205285,292430137,00,0.00,N,2,25, +20250804,1398,1381,1422,1372,227681,318567719,00,0.00,N,2,7, +20250801,1391,1424,1425,1389,391004,547846260,00,0.00,N,5,-34, +20250731,1425,1481,1503,1420,494385,714970583,00,0.00,N,5,-54, +20250730,1479,1448,1498,1447,309921,456327433,00,0.00,N,2,31, +20250729,1448,1465,1475,1430,164248,238477828,00,0.00,N,5,-8, +20250728,1456,1476,1493,1444,220477,320882554,00,0.00,N,5,-19, +20250725,1475,1475,1493,1460,214198,316335143,00,0.00,N,3,0, +20250724,1475,1522,1522,1474,501945,747812505,00,0.00,N,5,-46, +20250723,1521,1478,1548,1478,1251124,1903045889,00,0.00,N,2,44, +20250722,1477,1487,1522,1451,1130801,1683093537,00,0.00,N,5,-8, +20250721,1485,1442,1498,1435,304543,450711813,00,0.00,N,2,41, +20250718,1444,1474,1498,1444,425937,624129855,00,0.00,N,5,-35, +20250717,1479,1482,1482,1451,94817,139177533,00,0.00,N,2,4, +20250716,1475,1501,1506,1470,237465,351295105,00,0.00,N,5,-26, +20250715,1501,1502,1514,1460,213470,318448898,00,0.00,N,2,2, 20250714,1499,1490,1510,1464,275164,407691545,00,0.00,N,2,5, 20250711,1494,1504,1550,1485,531207,804534716,00,0.00,N,5,-6, 20250710,1500,1471,1509,1461,506558,754232060,00,0.00,N,2,40, diff --git a/018620/day/candle-day-250.csv b/018620/day/candle-day-250.csv index 8d1fdffcde05..a3bad62e7e4b 100644 --- a/018620/day/candle-day-250.csv +++ b/018620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,978,985,985,950,31876,30871741,00,0.00,N,3,0, +20250805,978,980,980,966,11412,11109718,00,0.00,N,2,4, +20250804,974,982,982,964,18588,18044793,00,0.00,N,5,-8, +20250801,982,980,991,960,33461,32599598,00,0.00,N,5,-5, +20250731,987,990,994,975,14253,14046943,00,0.00,N,2,3, +20250730,984,985,985,970,18211,17808360,00,0.00,N,2,11, +20250729,973,982,987,963,41123,40076118,00,0.00,N,5,-9, +20250728,982,991,991,966,20631,20144276,00,0.00,N,5,-9, +20250725,991,994,994,971,16039,15821236,00,0.00,N,2,1, +20250724,990,998,998,970,35583,34904606,00,0.00,N,5,-5, +20250723,995,1004,1004,971,18013,17725078,00,0.00,N,2,1, +20250722,994,1000,1000,978,17695,17525594,00,0.00,N,3,0, +20250721,994,999,999,986,17271,17120182,00,0.00,N,5,-5, +20250718,999,1006,1006,985,56852,56492147,00,0.00,N,2,6, +20250717,993,979,1009,969,71465,70631582,00,0.00,N,2,13, +20250716,980,987,987,969,19697,19226421,00,0.00,N,2,5, +20250715,975,971,996,971,24418,23771604,00,0.00,N,2,4, 20250714,971,981,998,971,24597,24175351,00,0.00,N,5,-19, 20250711,990,997,997,981,26417,26082976,00,0.00,N,2,3, 20250710,987,977,995,969,12446,12276246,00,0.00,N,2,6, diff --git a/018670/day/candle-day-250.csv b/018670/day/candle-day-250.csv index c7b77d73e9a9..a164185ce536 100644 --- a/018670/day/candle-day-250.csv +++ b/018670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,260000,260500,264500,258000,12197,3184325000,00,0.00,N,5,-1000, +20250805,261000,273500,278000,255000,34652,9083669250,00,0.00,N,2,8500, +20250804,252500,254500,257000,250000,8251,2084600750,00,0.00,N,2,500, +20250801,252000,264000,264000,248500,14243,3605772750,05,0.00,N,5,-12500, +20250731,264500,273500,273500,264000,6419,1710352250,00,0.00,N,5,-2000, +20250730,266500,266000,269000,263500,6618,1760444000,00,0.00,N,2,2500, +20250729,264000,262500,267500,259500,12214,3231066500,00,0.00,N,2,2500, +20250728,261500,270000,270000,256500,18373,4777455000,00,0.00,N,5,-7000, +20250725,268500,273000,274000,264000,9188,2475367000,00,0.00,N,5,-4500, +20250724,273000,280000,280000,272000,8691,2392522250,00,0.00,N,5,-7500, +20250723,280500,278500,282500,275500,10519,2937834500,00,0.00,N,2,2000, +20250722,278500,284000,284000,271500,9500,2622134750,00,0.00,N,5,-3500, +20250721,282000,282000,284500,279000,9966,2808134500,00,0.00,N,2,3000, +20250718,279000,285500,287000,274000,9895,2767526750,00,0.00,N,5,-7000, +20250717,286000,292500,294000,280000,16096,4578328750,00,0.00,N,5,-4000, +20250716,290000,293000,297500,289000,9125,2682493250,00,0.00,N,5,-4000, +20250715,294000,293500,300000,292000,10231,3037158500,00,0.00,N,5,-2000, 20250714,296000,290000,296000,286000,11356,3324538000,00,0.00,N,2,6000, 20250711,290000,286500,295000,285000,13900,4032798750,00,0.00,N,2,3500, 20250710,286500,286500,294500,284000,15923,4587397000,00,0.00,N,3,0, diff --git a/018680/day/candle-day-250.csv b/018680/day/candle-day-250.csv index 49d9ba44e6b3..1501ad934841 100644 --- a/018680/day/candle-day-250.csv +++ b/018680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3360,3350,3360,3315,10218,34090986,00,0.00,N,2,20, +20250805,3340,3330,3360,3330,5280,17677556,00,0.00,N,2,10, +20250804,3330,3295,3335,3295,6848,22682792,00,0.00,N,2,15, +20250801,3315,3360,3400,3315,25702,85676750,00,0.00,N,5,-60, +20250731,3375,3370,3400,3345,11087,37397560,00,0.00,N,2,15, +20250730,3360,3340,3370,3300,4174,13965975,00,0.00,N,2,25, +20250729,3335,3310,3340,3300,11639,38537410,00,0.00,N,2,5, +20250728,3330,3400,3400,3305,11809,39184348,00,0.00,N,5,-25, +20250725,3355,3360,3380,3305,5445,18229165,00,0.00,N,5,-10, +20250724,3365,3430,3430,3330,5126,17270155,00,0.00,N,2,10, +20250723,3355,3365,3400,3320,6109,20458940,00,0.00,N,5,-10, +20250722,3365,3430,3450,3360,10493,35657185,00,0.00,N,5,-35, +20250721,3400,3405,3440,3375,3604,12236695,00,0.00,N,5,-5, +20250718,3405,3450,3490,3400,8849,30291590,00,0.00,N,5,-35, +20250717,3440,3350,3470,3335,13689,46957856,00,0.00,N,2,105, +20250716,3335,3370,3370,3335,9007,30126840,00,0.00,N,5,-25, +20250715,3360,3380,3380,3330,6678,22292760,00,0.00,N,2,20, 20250714,3340,3350,3420,3340,12142,40728500,00,0.00,N,5,-35, 20250711,3375,3355,3385,3355,5087,17133945,00,0.00,N,3,0, 20250710,3375,3375,3375,3320,11202,37541435,00,0.00,N,2,25, diff --git a/018700/day/candle-day-250.csv b/018700/day/candle-day-250.csv index 8a7d399c0bc8..4a976891fb72 100644 --- a/018700/day/candle-day-250.csv +++ b/018700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1213,1225,1229,1191,48579,59036665,00,0.00,N,5,-7, +20250805,1220,1209,1234,1205,62297,76262219,00,0.00,N,2,11, +20250804,1209,1199,1218,1199,37474,45109764,00,0.00,N,3,0, +20250801,1209,1225,1226,1200,49232,59930350,00,0.00,N,5,-16, +20250731,1225,1213,1225,1211,39507,48171658,00,0.00,N,2,14, +20250730,1211,1220,1223,1209,29851,36214219,00,0.00,N,5,-5, +20250729,1216,1213,1226,1206,39209,47736654,00,0.00,N,2,3, +20250728,1213,1230,1230,1200,114209,138147327,00,0.00,N,5,-14, +20250725,1227,1230,1254,1212,133559,164315833,00,0.00,N,3,0, +20250724,1227,1213,1235,1209,104087,126819827,00,0.00,N,2,12, +20250723,1215,1219,1230,1207,50378,61322154,00,0.00,N,5,-13, +20250722,1228,1230,1234,1194,105202,127416615,00,0.00,N,5,-2, +20250721,1230,1240,1241,1215,79021,96858786,00,0.00,N,5,-10, +20250718,1240,1231,1243,1220,97722,120123110,00,0.00,N,2,9, +20250717,1231,1270,1270,1217,104686,129318592,00,0.00,N,5,-39, +20250716,1270,1185,1280,1164,552296,683835538,00,0.00,N,2,85, +20250715,1185,1210,1210,1184,111438,132865730,00,0.00,N,5,-18, 20250714,1203,1234,1236,1200,164084,199314229,00,0.00,N,5,-31, 20250711,1234,1245,1245,1228,55179,68130400,00,0.00,N,2,1, 20250710,1233,1230,1236,1222,72723,89304183,00,0.00,N,2,5, diff --git a/018880/day/candle-day-250.csv b/018880/day/candle-day-250.csv index 761e67daeb45..b83899bf954c 100644 --- a/018880/day/candle-day-250.csv +++ b/018880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3360,3285,3375,3255,725692,2427578956,00,0.00,N,2,45, +20250805,3315,3280,3335,3275,408059,1349337199,00,0.00,N,2,35, +20250804,3280,3155,3310,3135,866698,2816762726,00,0.00,N,2,120, +20250801,3160,3235,3245,3155,832061,2650861223,00,0.00,N,5,-120, +20250731,3280,3450,3450,3255,1814680,5992567614,00,0.00,N,5,-110, +20250730,3390,3230,3430,3230,1437688,4840417930,00,0.00,N,2,135, +20250729,3255,3295,3295,3195,731132,2363699999,00,0.00,N,5,-30, +20250728,3285,3305,3335,3225,665144,2171564533,00,0.00,N,5,-15, +20250725,3300,3260,3330,3255,582898,1921377837,00,0.00,N,2,10, +20250724,3290,3350,3400,3275,1022231,3387641834,00,0.00,N,5,-55, +20250723,3345,3255,3365,3255,1435286,4762431098,00,0.00,N,2,120, +20250722,3225,3220,3260,3220,531945,1722918236,00,0.00,N,3,0, +20250721,3225,3225,3265,3205,474935,1530702980,00,0.00,N,2,5, +20250718,3220,3205,3270,3195,756809,2443883730,00,0.00,N,2,15, +20250717,3205,3180,3210,3140,576211,1830774213,00,0.00,N,2,35, +20250716,3170,3190,3215,3160,490480,1559188813,00,0.00,N,5,-45, +20250715,3215,3235,3240,3175,827576,2649288284,00,0.00,N,5,-25, 20250714,3240,3225,3275,3205,528825,1710654391,00,0.00,N,3,0, 20250711,3240,3210,3270,3210,580221,1882389489,00,0.00,N,2,10, 20250710,3230,3175,3245,3175,697612,2244474689,00,0.00,N,2,35, diff --git a/019010/day/candle-day-250.csv b/019010/day/candle-day-250.csv index 7a7f86ae0c4e..c46678906579 100644 --- a/019010/day/candle-day-250.csv +++ b/019010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2300,2395,2395,2270,18554,42474445,00,0.00,N,3,0, +20250805,2300,2295,2300,2265,10057,22912040,00,0.00,N,2,15, +20250804,2285,2285,2285,2200,48085,107162580,00,0.00,N,3,0, +20250801,2285,2320,2320,2245,40097,91230804,00,0.00,N,5,-55, +20250731,2340,2340,2340,2320,13800,32190885,00,0.00,N,3,0, +20250730,2340,2365,2365,2290,6755,15562015,00,0.00,N,2,50, +20250729,2290,2365,2365,2270,31950,73568040,00,0.00,N,5,-25, +20250728,2315,2360,2360,2305,16376,38066697,00,0.00,N,2,10, +20250725,2305,2305,2305,2285,28674,65796910,00,0.00,N,3,0, +20250724,2305,2305,2350,2300,12833,29630095,00,0.00,N,2,20, +20250723,2285,2395,2395,2285,10938,25344610,00,0.00,N,5,-85, +20250722,2370,2390,2390,2350,9510,22508490,00,0.00,N,5,-20, +20250721,2390,2430,2430,2370,15469,36967730,00,0.00,N,5,-25, +20250718,2415,2415,2415,2380,1409,3397605,00,0.00,N,2,15, +20250717,2400,2450,2450,2395,8399,20239500,00,0.00,N,5,-25, +20250716,2425,2435,2435,2390,7364,17736545,00,0.00,N,3,0, +20250715,2425,2430,2440,2410,31189,75772140,00,0.00,N,2,5, 20250714,2420,2400,2435,2380,20403,49440890,00,0.00,N,2,20, 20250711,2400,2400,2410,2375,25366,60760115,00,0.00,N,3,0, 20250710,2400,2390,2400,2365,16423,39156320,00,0.00,N,2,25, diff --git a/019170/day/candle-day-250.csv b/019170/day/candle-day-250.csv index 04f3cf57d773..e019c4cde013 100644 --- a/019170/day/candle-day-250.csv +++ b/019170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12210,11870,12220,11850,81951,986765520,00,0.00,N,2,220, +20250805,11990,11760,12060,11760,126963,1511232940,00,0.00,N,2,230, +20250804,11760,11720,11930,11600,117322,1382637500,00,0.00,N,5,-180, +20250801,11940,12140,12500,11850,232722,2820831775,00,0.00,N,5,-310, +20250731,12250,12150,12270,12050,111878,1359351510,00,0.00,N,2,50, +20250730,12200,12360,12360,12030,151624,1845786370,00,0.00,N,5,-160, +20250729,12360,12400,12450,12120,183043,2240955320,00,0.00,N,5,-40, +20250728,12400,12680,12690,12210,205985,2549351400,00,0.00,N,5,-300, +20250725,12700,12830,12890,12520,80085,1015591910,00,0.00,N,5,-130, +20250724,12830,13070,13220,12720,153825,1985157705,00,0.00,N,5,-180, +20250723,13010,13000,13130,12800,198223,2576945550,00,0.00,N,2,10, +20250722,13000,13140,13190,12750,191037,2481324665,00,0.00,N,5,-100, +20250721,13100,13520,13640,12810,351347,4602590255,00,0.00,N,5,-570, +20250718,13670,13840,13850,13540,168229,2296898550,00,0.00,N,5,-200, +20250717,13870,13870,14110,13540,319454,4420306430,00,0.00,N,5,-30, +20250716,13900,13930,14020,13850,123683,1720877830,00,0.00,N,5,-190, +20250715,14090,13980,14170,13780,164044,2288654990,00,0.00,N,2,40, 20250714,14050,14590,14650,13960,223905,3175861265,00,0.00,N,5,-460, 20250711,14510,14460,14600,14310,225387,3261429250,00,0.00,N,3,0, 20250710,14510,14490,14690,14250,243500,3527878410,00,0.00,N,2,50, diff --git a/019180/day/candle-day-250.csv b/019180/day/candle-day-250.csv index 0cc34f49663d..a0d73140d27a 100644 --- a/019180/day/candle-day-250.csv +++ b/019180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2840,2820,2845,2810,60516,171031116,00,0.00,N,2,20, +20250805,2820,2830,2845,2805,83202,234805460,00,0.00,N,5,-10, +20250804,2830,2795,2830,2750,56383,157662145,00,0.00,N,2,30, +20250801,2800,2850,2870,2735,137834,383914854,00,0.00,N,5,-70, +20250731,2870,2920,2930,2865,48089,138719650,00,0.00,N,5,-35, +20250730,2905,2870,2905,2840,56250,162097180,00,0.00,N,2,30, +20250729,2875,2880,2880,2845,35354,100966230,00,0.00,N,5,-10, +20250728,2885,2910,2920,2845,75216,215421070,00,0.00,N,5,-20, +20250725,2905,2900,2920,2900,26713,77755129,00,0.00,N,2,5, +20250724,2900,2950,2950,2895,103079,300824497,00,0.00,N,5,-50, +20250723,2950,2940,2965,2925,115984,341827090,00,0.00,N,2,10, +20250722,2940,2925,2945,2905,18871,55107800,00,0.00,N,2,15, +20250721,2925,2940,2950,2910,22465,65645579,00,0.00,N,5,-15, +20250718,2940,2970,2970,2925,71754,210788235,00,0.00,N,5,-30, +20250717,2970,2960,2970,2935,33161,97917930,00,0.00,N,2,10, +20250716,2960,2955,2960,2930,28595,84330090,00,0.00,N,5,-5, +20250715,2965,2955,2965,2930,64884,191223455,00,0.00,N,5,-5, 20250714,2970,2965,2970,2950,88237,261629265,00,0.00,N,2,5, 20250711,2965,2945,2975,2930,97427,288156258,00,0.00,N,2,25, 20250710,2940,2935,2960,2930,40512,119099416,00,0.00,N,2,5, diff --git a/019210/day/candle-day-250.csv b/019210/day/candle-day-250.csv index 95e80f6dffd5..44be5c2ffcfe 100644 --- a/019210/day/candle-day-250.csv +++ b/019210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5770,5650,5800,5650,24312,139658295,00,0.00,N,2,100, +20250805,5670,5680,5740,5620,50812,288164080,00,0.00,N,2,50, +20250804,5620,5550,5640,5510,53282,297442160,00,0.00,N,2,10, +20250801,5610,5780,5780,5560,66772,375398395,00,0.00,N,5,-160, +20250731,5770,5720,5830,5710,32781,189208770,00,0.00,N,2,80, +20250730,5690,5690,5780,5670,46273,265556435,00,0.00,N,3,0, +20250729,5690,5670,5750,5570,49354,279858860,00,0.00,N,3,0, +20250728,5690,5730,5770,5660,52142,297145600,00,0.00,N,5,-50, +20250725,5740,5740,5760,5700,22089,126388590,00,0.00,N,2,20, +20250724,5720,5800,5850,5710,75760,437553215,00,0.00,N,5,-100, +20250723,5820,5800,5820,5750,44350,256669810,00,0.00,N,2,20, +20250722,5800,5800,5840,5700,77623,447082155,00,0.00,N,5,-10, +20250721,5810,5810,5850,5790,32948,191765350,00,0.00,N,5,-20, +20250718,5830,5900,5900,5810,32200,187896225,00,0.00,N,5,-30, +20250717,5860,5810,5870,5790,41945,244104040,00,0.00,N,2,40, +20250716,5820,5910,5910,5800,74529,436001690,00,0.00,N,5,-90, +20250715,5910,5960,6000,5870,58453,344783370,00,0.00,N,5,-60, 20250714,5970,5990,6000,5900,51506,305971270,00,0.00,N,3,0, 20250711,5970,6030,6050,5960,47220,282853325,00,0.00,N,5,-30, 20250710,6000,6000,6010,5950,61596,368570185,00,0.00,N,2,10, diff --git a/019440/day/candle-day-250.csv b/019440/day/candle-day-250.csv index 3f7b06326d1f..dfb4f1dd9170 100644 --- a/019440/day/candle-day-250.csv +++ b/019440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15600,15120,15620,15120,46076,713260855,00,0.00,N,2,490, +20250805,15110,14860,15220,14860,19070,287939610,00,0.00,N,2,260, +20250804,14850,14520,14860,14520,8962,131993265,00,0.00,N,2,230, +20250801,14620,15200,15200,14570,37129,545605485,00,0.00,N,5,-580, +20250731,15200,15130,15200,15010,12255,185348210,00,0.00,N,2,60, +20250730,15140,15200,15200,14970,12040,181895560,00,0.00,N,2,70, +20250729,15070,14800,15180,14610,15112,225923855,00,0.00,N,2,270, +20250728,14800,15050,15380,14750,29001,431110690,00,0.00,N,5,-350, +20250725,15150,15110,15290,15110,13082,198856635,00,0.00,N,5,-40, +20250724,15190,15340,15470,15140,16244,247656560,00,0.00,N,5,-150, +20250723,15340,15260,15400,15190,15253,232960025,00,0.00,N,2,80, +20250722,15260,15440,15440,15210,18466,283119415,00,0.00,N,5,-120, +20250721,15380,15390,15430,15300,8545,131186430,00,0.00,N,5,-10, +20250718,15390,15450,15450,15240,19029,291214465,00,0.00,N,3,0, +20250717,15390,15390,15480,15250,15865,243231440,00,0.00,N,2,10, +20250716,15380,15500,15550,15340,17403,268133920,00,0.00,N,5,-50, +20250715,15430,15500,15500,15390,14299,220745265,00,0.00,N,5,-60, 20250714,15490,15290,15490,15290,21204,327220605,00,0.00,N,2,140, 20250711,15350,15320,15490,15310,13646,209561160,00,0.00,N,2,20, 20250710,15330,15240,15340,15220,7178,109749005,00,0.00,N,2,50, diff --git a/019490/day/candle-day-250.csv b/019490/day/candle-day-250.csv index 3ef9ea05eae2..155335b495ce 100644 --- a/019490/day/candle-day-250.csv +++ b/019490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,686,715,716,673,1290026,885030865,00,0.00,N,5,-29, +20250805,715,721,739,700,1232646,880496024,00,0.00,N,5,-1, +20250804,716,730,819,685,2429189,1855497082,00,0.00,N,5,-14, +20250801,730,814,823,716,1700114,1281111090,00,0.00,N,5,-89, +20250731,819,731,829,729,2769415,2223798985,00,0.00,N,2,64, +20250730,755,723,795,707,2581140,1942675066,00,0.00,N,2,30, +20250729,725,665,748,659,4131319,2939368185,00,0.00,N,2,60, +20250728,665,629,675,629,1767862,1166793182,00,0.00,N,2,39, +20250725,626,633,652,623,645722,406024631,00,0.00,N,5,-7, +20250724,633,630,639,626,314654,198617016,00,0.00,N,2,3, +20250723,630,646,646,627,686812,435921480,00,0.00,N,5,-10, +20250722,640,652,670,637,781300,507336687,00,0.00,N,5,-12, +20250721,652,657,661,645,506048,329757192,00,0.00,N,5,-4, +20250718,656,655,666,647,666661,436478165,00,0.00,N,5,-4, +20250717,660,699,710,650,1561842,1051847555,00,0.00,N,5,-28, +20250716,688,656,756,654,4949036,3527015201,00,0.00,N,2,32, +20250715,656,670,679,649,648909,427295993,00,0.00,N,5,-18, 20250714,674,656,694,649,1216563,819199665,00,0.00,N,2,17, 20250711,657,658,662,646,446254,291033183,00,0.00,N,5,-1, 20250710,658,643,665,631,597607,385723429,00,0.00,N,2,15, diff --git a/019540/day/candle-day-250.csv b/019540/day/candle-day-250.csv index c663f63a4ca5..519fd45ad963 100644 --- a/019540/day/candle-day-250.csv +++ b/019540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4155,4120,4180,4110,19291,79797335,00,0.00,N,2,35, +20250805,4120,4160,4245,4110,29921,124111714,00,0.00,N,5,-40, +20250804,4160,4100,4170,4020,45041,184572231,00,0.00,N,2,50, +20250801,4110,4335,4335,4105,78450,327284783,00,0.00,N,5,-245, +20250731,4355,4700,4700,4345,72848,321852550,00,0.00,N,5,-165, +20250730,4520,4380,4565,4325,59411,267090240,00,0.00,N,2,140, +20250729,4380,4335,4400,4290,27644,119802710,00,0.00,N,5,-10, +20250728,4390,4435,4570,4340,51060,223854050,00,0.00,N,5,-55, +20250725,4445,4440,4560,4440,39522,177375505,00,0.00,N,5,-45, +20250724,4490,4600,4620,4425,68984,310659182,00,0.00,N,5,-110, +20250723,4600,4330,4660,4330,130678,594688384,00,0.00,N,2,280, +20250722,4320,4310,4430,4260,50395,217708909,00,0.00,N,5,-50, +20250721,4370,4455,4455,4365,35050,154094780,00,0.00,N,5,-90, +20250718,4460,4590,4590,4445,30670,137900965,00,0.00,N,5,-125, +20250717,4585,4475,4590,4445,35178,158686795,00,0.00,N,2,110, +20250716,4475,4495,4535,4435,37210,166510485,00,0.00,N,5,-20, +20250715,4495,4495,4535,4455,24814,111371400,00,0.00,N,3,0, 20250714,4495,4460,4540,4420,43187,193960965,00,0.00,N,3,0, 20250711,4495,4550,4570,4450,50635,226998635,00,0.00,N,5,-55, 20250710,4550,4595,4595,4550,22337,102011160,00,0.00,N,5,-45, diff --git a/019550/day/candle-day-250.csv b/019550/day/candle-day-250.csv index 99d80c868847..9ee0ecd55227 100644 --- a/019550/day/candle-day-250.csv +++ b/019550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,761,761,770,754,460568,350781235,00,0.00,N,3,0, +20250805,761,770,772,760,266097,203212375,00,0.00,N,5,-3, +20250804,764,755,772,752,322597,245124063,00,0.00,N,5,-1, +20250801,765,770,789,753,480432,365217195,00,0.00,N,5,-19, +20250731,784,793,797,780,252002,198906260,00,0.00,N,5,-9, +20250730,793,778,793,771,301837,235632769,00,0.00,N,2,15, +20250729,778,779,780,765,313235,242488065,00,0.00,N,5,-1, +20250728,779,796,797,765,938921,729118965,00,0.00,N,5,-17, +20250725,796,795,798,785,238042,188260988,00,0.00,N,2,9, +20250724,787,800,805,786,604095,480309489,00,0.00,N,5,-14, +20250723,801,820,826,796,680819,546262546,00,0.00,N,5,-21, +20250722,822,812,824,809,427781,348199307,00,0.00,N,2,3, +20250721,819,820,825,809,265943,216650314,00,0.00,N,5,-1, +20250718,820,836,836,808,488729,400731115,00,0.00,N,2,1, +20250717,819,830,830,816,285899,234630570,00,0.00,N,5,-6, +20250716,825,840,840,818,440782,362145719,00,0.00,N,5,-10, +20250715,835,834,840,820,523637,433381406,00,0.00,N,5,-1, 20250714,836,833,842,819,619151,514188872,00,0.00,N,2,4, 20250711,832,814,846,812,960656,796981946,00,0.00,N,2,15, 20250710,817,796,821,793,483619,391577864,00,0.00,N,2,22, diff --git a/019570/day/candle-day-250.csv b/019570/day/candle-day-250.csv index 848f478b1577..ebc42248b7bf 100644 --- a/019570/day/candle-day-250.csv +++ b/019570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,306,309,312,305,116013,35673647,00,0.00,N,5,-3, +20250805,309,305,315,305,71781,22076016,00,0.00,N,2,4, +20250804,305,300,307,298,112594,34091054,00,0.00,N,2,2, +20250801,303,306,314,300,201984,61442531,00,0.00,N,5,-1, +20250731,304,307,310,303,119415,36441252,00,0.00,N,5,-3, +20250730,307,309,314,303,293288,90386854,00,0.00,N,5,-2, +20250729,309,308,316,307,130633,40422930,00,0.00,N,3,0, +20250728,309,316,316,307,235298,72862130,00,0.00,N,5,-7, +20250725,316,311,318,308,119587,37502578,00,0.00,N,2,5, +20250724,311,313,325,310,398156,124479685,00,0.00,N,5,-2, +20250723,313,319,320,311,241860,76027073,00,0.00,N,5,-6, +20250722,319,331,331,312,328645,104451983,00,0.00,N,3,0, +20250721,319,311,348,302,1727403,565475182,00,0.00,N,2,9, +20250718,310,330,343,310,697829,224130115,00,0.00,N,5,-16, +20250717,326,326,358,322,1505754,510272697,00,0.00,N,2,5, +20250716,321,329,334,321,156989,50827783,00,0.00,N,5,-8, +20250715,329,338,340,328,188073,62449506,00,0.00,N,5,-10, 20250714,339,334,340,329,459104,153667694,00,0.00,N,2,5, 20250711,334,331,340,326,309080,103005634,00,0.00,N,2,3, 20250710,331,335,338,324,437657,144428752,00,0.00,N,5,-4, diff --git a/019590/day/candle-day-250.csv b/019590/day/candle-day-250.csv index 929a88d48097..0c22fe329947 100644 --- a/019590/day/candle-day-250.csv +++ b/019590/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, -20250711,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250710,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250709,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250708,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250707,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250704,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250703,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250702,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250701,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250630,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250627,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250626,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250625,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, -20250624,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250806,2765,2765,2765,2765,0,0,00,0.00,Y,3,0, +20250805,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250804,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250801,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250731,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250730,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250729,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250728,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250725,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250724,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250723,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250722,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250721,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250718,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250717,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250716,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250715,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250714,2765,2765,2765,2765,0,0,00,0.00,Y,0,0, +20250711,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250710,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250709,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250708,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250707,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250704,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250703,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250702,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250701,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250630,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250627,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250626,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250625,2765,2765,2765,2765,0,0,00,0.00,N,0,0, +20250624,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250623,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250620,2765,2765,2765,2765,0,0,00,0.00,N,0,0, 20250619,2765,2765,2765,2765,0,0,00,0.00,N,0,0, diff --git a/019660/day/candle-day-250.csv b/019660/day/candle-day-250.csv index 2f9721982d33..6d439b66c5ef 100644 --- a/019660/day/candle-day-250.csv +++ b/019660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2660,2715,2875,2585,17932,47523600,00,0.00,N,2,70, +20250805,2590,2620,2630,2560,9980,25871090,00,0.00,N,5,-5, +20250804,2595,2550,2605,2520,5379,13812265,00,0.00,N,3,0, +20250801,2595,2585,2665,2550,18870,48619730,00,0.00,N,2,10, +20250731,2585,2630,2630,2500,7273,18367290,00,0.00,N,2,65, +20250730,2520,2550,2565,2455,5962,15042210,00,0.00,N,2,20, +20250729,2500,2600,2600,2500,5578,14268375,00,0.00,N,5,-100, +20250728,2600,2600,2620,2500,5760,14659610,00,0.00,N,5,-20, +20250725,2620,2600,2695,2525,23189,59789775,00,0.00,N,3,0, +20250724,2620,2720,2720,2600,12174,32172820,00,0.00,N,5,-115, +20250723,2735,2745,2905,2610,61162,171691577,00,0.00,N,5,-10, +20250722,2745,2680,2870,2640,49569,137028170,00,0.00,N,2,65, +20250721,2680,2505,2885,2495,117617,317350704,00,0.00,N,2,175, +20250718,2505,2515,2545,2465,21997,55171205,00,0.00,N,5,-40, +20250717,2545,2510,2590,2400,38134,94386940,00,0.00,N,2,35, +20250716,2510,2495,2550,2435,14208,35445975,00,0.00,N,2,15, +20250715,2495,2510,2630,2490,13534,34229390,00,0.00,N,5,-45, 20250714,2540,2605,2605,2510,15112,38515835,00,0.00,N,5,-50, 20250711,2590,2525,2600,2410,27652,69712755,00,0.00,N,2,40, 20250710,2550,2530,2615,2400,69024,176029115,00,0.00,N,2,80, diff --git a/019680/day/candle-day-250.csv b/019680/day/candle-day-250.csv index 0b6a00e831ef..55a9a4f94fa7 100644 --- a/019680/day/candle-day-250.csv +++ b/019680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2165,2140,2180,2135,103376,222618980,00,0.00,N,3,0, +20250805,2165,2225,2225,2165,51452,112341125,00,0.00,N,5,-45, +20250804,2210,2150,2235,2125,47465,103314900,00,0.00,N,2,80, +20250801,2130,2310,2310,2125,211268,462240215,00,0.00,N,5,-190, +20250731,2320,2300,2340,2295,27567,63681380,00,0.00,N,2,20, +20250730,2300,2330,2355,2295,72448,167727055,00,0.00,N,5,-60, +20250729,2360,2400,2405,2315,34054,79872225,00,0.00,N,2,10, +20250728,2350,2390,2390,2315,32900,77007975,00,0.00,N,5,-40, +20250725,2390,2325,2390,2325,34956,82542662,00,0.00,N,2,50, +20250724,2340,2390,2405,2340,33765,79745806,00,0.00,N,5,-60, +20250723,2400,2440,2440,2395,14453,34763510,00,0.00,N,5,-40, +20250722,2440,2450,2470,2420,50238,122333711,00,0.00,N,5,-15, +20250721,2455,2475,2505,2450,31417,77381430,00,0.00,N,5,-45, +20250718,2500,2470,2500,2460,29433,72872030,00,0.00,N,3,0, +20250717,2500,2460,2510,2460,34971,86756476,00,0.00,N,2,10, +20250716,2490,2445,2505,2430,58998,146220425,00,0.00,N,2,30, +20250715,2460,2495,2500,2460,13654,33862135,00,0.00,N,5,-55, 20250714,2515,2525,2525,2450,103284,256641765,00,0.00,N,5,-25, 20250711,2540,2535,2570,2490,31335,78706790,00,0.00,N,3,0, 20250710,2540,2485,2570,2485,86024,218252364,00,0.00,N,2,55, diff --git a/019770/day/candle-day-250.csv b/019770/day/candle-day-250.csv index 00e897cc4080..c21cc7f4bd00 100644 --- a/019770/day/candle-day-250.csv +++ b/019770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3885,3870,3905,3820,30470,117644205,00,0.00,N,2,25, +20250805,3860,3830,3890,3825,25261,97245600,00,0.00,N,2,30, +20250804,3830,3800,3830,3735,24273,91885545,00,0.00,N,2,15, +20250801,3815,3890,3890,3740,61405,232404145,00,0.00,N,5,-80, +20250731,3895,3950,3950,3850,45339,175903150,00,0.00,N,5,-30, +20250730,3925,3895,3945,3850,51010,198189760,00,0.00,N,2,20, +20250729,3905,3890,3930,3810,52565,202981230,00,0.00,N,2,15, +20250728,3890,3985,3985,3855,95446,372064007,00,0.00,N,5,-110, +20250725,4000,4015,4020,3940,74047,293491572,00,0.00,N,5,-20, +20250724,4020,4065,4085,3965,81241,327038517,00,0.00,N,5,-45, +20250723,4065,4065,4090,4000,72369,292134281,00,0.00,N,2,5, +20250722,4060,4095,4155,4030,160019,652083810,00,0.00,N,5,-35, +20250721,4095,3970,4415,3970,2618947,11236433588,00,0.00,N,2,130, +20250718,3965,3995,4015,3960,18572,73830573,00,0.00,N,5,-40, +20250717,4005,4010,4035,3940,51218,203891010,00,0.00,N,5,-5, +20250716,4010,4075,4075,4000,48898,196308940,00,0.00,N,5,-50, +20250715,4060,4005,4075,3980,68704,277668155,00,0.00,N,2,55, 20250714,4005,4000,4050,3955,51035,204426728,00,0.00,N,2,40, 20250711,3965,3980,4030,3950,35348,140468257,00,0.00,N,5,-15, 20250710,3980,3980,3995,3935,39303,155816767,00,0.00,N,2,30, diff --git a/019990/day/candle-day-250.csv b/019990/day/candle-day-250.csv index b9a353247e40..525bdcbffdea 100644 --- a/019990/day/candle-day-250.csv +++ b/019990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,7790,8950,7690,8040090,68337794455,00,0.00,N,2,370, +20250805,7730,7550,7860,7450,362460,2785593565,00,0.00,N,2,290, +20250804,7440,7100,7800,7100,324137,2421478840,00,0.00,N,2,270, +20250801,7170,7700,7760,7160,279646,2057877610,00,0.00,N,5,-630, +20250731,7800,7750,7970,7480,498603,3858569470,00,0.00,N,2,90, +20250730,7710,7700,7800,7550,245564,1878384095,00,0.00,N,5,-60, +20250729,7770,7350,8330,7250,1864078,14933429780,00,0.00,N,2,390, +20250728,7380,7430,7570,7350,115119,854382830,00,0.00,N,5,-160, +20250725,7540,7500,7630,7330,187391,1403220290,00,0.00,N,2,70, +20250724,7470,7660,8040,7470,662555,5176059185,00,0.00,N,5,-40, +20250723,7510,7640,7700,7400,198352,1487950005,00,0.00,N,5,-120, +20250722,7630,7920,7930,7630,354285,2748997605,00,0.00,N,5,-410, +20250721,8040,7720,8250,7640,1011021,8084110860,00,0.00,N,2,420, +20250718,7620,7920,7980,7540,399859,3073632970,00,0.00,N,5,-290, +20250717,7910,8130,9190,7890,5407131,46019484850,00,0.00,N,3,0, +20250716,7910,8190,8340,7720,824229,6591182080,00,0.00,N,5,-280, +20250715,8190,7600,8990,7600,8373636,71599819900,00,0.00,N,2,530, 20250714,7660,6970,8970,6930,5332328,44883667980,00,0.00,N,2,690, 20250711,6970,7010,7030,6970,1209158,7650669475,00,0.00,N,5,-60, 20250710,7030,7160,7160,6920,55162,385916565,00,0.00,N,5,-10, diff --git a/020000/day/candle-day-250.csv b/020000/day/candle-day-250.csv index 3ed1352fb738..21f75070eb55 100644 --- a/020000/day/candle-day-250.csv +++ b/020000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15620,15450,15700,15320,46427,721602985,00,0.00,N,2,120, +20250805,15500,15730,15870,15430,72014,1120094775,00,0.00,N,5,-230, +20250804,15730,15750,15920,15560,52456,827763680,00,0.00,N,2,10, +20250801,15720,16320,16320,15690,81926,1299453675,00,0.00,N,5,-600, +20250731,16320,16270,16420,16160,26781,436091960,00,0.00,N,2,50, +20250730,16270,16200,16360,16170,22750,370514700,00,0.00,N,2,70, +20250729,16200,16180,16200,16020,52520,844511175,00,0.00,N,2,30, +20250728,16170,16750,16750,16130,89198,1448584335,00,0.00,N,5,-560, +20250725,16730,16690,16790,16570,40342,672586940,00,0.00,N,2,120, +20250724,16610,16960,17050,16520,84474,1408261575,00,0.00,N,5,-350, +20250723,16960,17050,17120,16780,38706,653087000,00,0.00,N,5,-90, +20250722,17050,17310,17530,16950,56184,963368465,00,0.00,N,5,-400, +20250721,17450,17440,17510,17270,31796,553105385,00,0.00,N,2,10, +20250718,17440,17600,17630,17240,50641,880044865,00,0.00,N,5,-90, +20250717,17530,17600,17620,17400,36465,638391720,00,0.00,N,5,-70, +20250716,17600,17900,18040,17590,119736,2133264460,00,0.00,N,5,-240, +20250715,17840,17980,17980,17580,78289,1388265980,00,0.00,N,5,-140, 20250714,17980,17800,18150,17640,137089,2460051595,00,0.00,N,2,180, 20250711,17800,17360,17870,17280,118276,2092959290,00,0.00,N,2,440, 20250710,17360,17290,17470,17070,60863,1053557390,00,0.00,N,2,170, diff --git a/020120/day/candle-day-250.csv b/020120/day/candle-day-250.csv index 60c6232c25f7..fc307c5c9098 100644 --- a/020120/day/candle-day-250.csv +++ b/020120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3800,3775,3860,3770,51743,197285515,00,0.00,N,2,5, +20250805,3795,3800,3860,3770,65902,251643877,00,0.00,N,5,-10, +20250804,3805,3555,3860,3550,142105,538335570,00,0.00,N,2,185, +20250801,3620,3800,3800,3620,143741,528549935,00,0.00,N,5,-210, +20250731,3830,3740,3925,3740,176074,676889454,00,0.00,N,2,90, +20250730,3740,3750,3835,3690,83161,310826993,00,0.00,N,5,-45, +20250729,3785,3660,3785,3540,115924,426677569,00,0.00,N,2,125, +20250728,3660,3705,3750,3630,72100,264598140,00,0.00,N,5,-45, +20250725,3705,3730,3770,3705,61332,228513976,00,0.00,N,5,-25, +20250724,3730,3755,3835,3730,94964,356402749,00,0.00,N,5,-50, +20250723,3780,3825,3900,3750,126147,477523048,00,0.00,N,5,-70, +20250722,3850,3830,3900,3830,119776,462012750,00,0.00,N,5,-20, +20250721,3870,3890,3930,3870,114045,443606940,00,0.00,N,3,0, +20250718,3870,3860,3900,3830,102416,395928531,00,0.00,N,5,-15, +20250717,3885,3885,3945,3865,90846,353912617,00,0.00,N,5,-5, +20250716,3890,3940,3950,3870,135387,526703198,00,0.00,N,5,-55, +20250715,3945,3925,3990,3910,182495,719121780,00,0.00,N,5,-40, 20250714,3985,4035,4080,3960,121219,483789007,00,0.00,N,5,-50, 20250711,4035,4060,4070,4000,153539,619534370,00,0.00,N,5,-25, 20250710,4060,4000,4070,3960,273543,1105542727,00,0.00,N,2,65, diff --git a/020150/day/candle-day-250.csv b/020150/day/candle-day-250.csv index 85e331f5dc5d..a51e937eb021 100644 --- a/020150/day/candle-day-250.csv +++ b/020150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25950,25600,26650,25450,110876,2890159450,00,0.00,N,2,50, +20250805,25900,25000,26200,24450,156013,4009264125,00,0.00,N,2,1150, +20250804,24750,24200,24850,23950,41442,1013409550,00,0.00,N,2,300, +20250801,24450,25000,25000,24150,118086,2900735800,00,0.00,N,5,-550, +20250731,25000,26050,26100,24400,117751,2961020125,00,0.00,N,5,-400, +20250730,25400,24750,25800,24750,97780,2491502775,00,0.00,N,2,350, +20250729,25050,25050,25200,24400,84308,2086131050,00,0.00,N,5,-200, +20250728,25250,25150,25650,25000,81786,2067753775,00,0.00,N,2,50, +20250725,25200,25550,25600,24700,67437,1696949925,00,0.00,N,5,-150, +20250724,25350,25200,26100,25150,101413,2590812250,00,0.00,N,2,150, +20250723,25200,26200,26350,24950,113293,2877824100,00,0.00,N,5,-650, +20250722,25850,26500,27150,25500,215273,5673129550,00,0.00,N,5,-600, +20250721,26450,23750,27150,23500,513385,13227289025,00,0.00,N,2,2850, +20250718,23600,22800,23750,22800,168841,3947180400,00,0.00,N,2,950, +20250717,22650,22800,22950,22300,44830,1011167425,00,0.00,N,2,100, +20250716,22550,22950,23050,22550,71179,1613153600,00,0.00,N,5,-450, +20250715,23000,23200,23200,22700,37593,861458625,00,0.00,N,2,50, 20250714,22950,23300,23600,22900,78400,1810032775,00,0.00,N,5,-450, 20250711,23400,23300,24150,23200,156529,3699634850,00,0.00,N,2,200, 20250710,23200,22350,23350,22200,173373,3971039300,00,0.00,N,2,1050, diff --git a/020180/day/candle-day-250.csv b/020180/day/candle-day-250.csv index 73889847b174..3600f88dc491 100644 --- a/020180/day/candle-day-250.csv +++ b/020180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1050,1055,1056,1046,156868,164813296,00,0.00,N,5,-3, +20250805,1053,1049,1060,1046,189410,199282954,00,0.00,N,2,5, +20250804,1048,1038,1049,1025,290841,302484598,00,0.00,N,2,10, +20250801,1038,1069,1070,1026,675039,699229595,00,0.00,N,5,-34, +20250731,1072,1044,1072,1039,365473,385760333,00,0.00,N,2,18, +20250730,1054,1049,1068,1046,309313,326727352,00,0.00,N,3,0, +20250729,1054,1052,1058,1040,272232,285635289,00,0.00,N,2,2, +20250728,1052,1147,1195,1043,2650056,2915703805,00,0.00,N,5,-21, +20250725,1073,1076,1076,1056,413144,450366785,00,0.00,N,2,1, +20250724,1072,1066,1083,1057,652447,697124561,00,0.00,N,5,-4, +20250723,1076,1073,1092,1058,467480,503840284,00,0.00,N,2,7, +20250722,1069,1103,1103,1063,562953,607624477,00,0.00,N,5,-33, +20250721,1102,1105,1113,1094,247250,272248270,00,0.00,N,5,-2, +20250718,1104,1090,1109,1080,344553,376729513,00,0.00,N,2,12, +20250717,1092,1115,1115,1087,493873,540523313,00,0.00,N,5,-19, +20250716,1111,1117,1120,1110,261477,291006290,00,0.00,N,5,-6, +20250715,1117,1121,1128,1110,382371,427219893,00,0.00,N,5,-9, 20250714,1126,1146,1150,1123,354062,401048434,00,0.00,N,5,-22, 20250711,1148,1150,1173,1140,549514,634274918,00,0.00,N,2,6, 20250710,1142,1120,1156,1118,912349,1037718604,00,0.00,N,2,22, diff --git a/020400/day/candle-day-250.csv b/020400/day/candle-day-250.csv index d783f23ea9d3..7b9c410775bb 100644 --- a/020400/day/candle-day-250.csv +++ b/020400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5820,5830,5880,5800,7053,41028450,00,0.00,N,2,10, +20250805,5810,5780,5910,5770,3200,18567440,00,0.00,N,2,30, +20250804,5780,5820,5820,5760,3927,22754530,00,0.00,N,5,-40, +20250801,5820,5910,5990,5810,5958,34866130,00,0.00,N,5,-60, +20250731,5880,6010,6010,5880,2320,13749010,00,0.00,N,5,-50, +20250730,5930,6030,6080,5870,1868,11156620,00,0.00,N,2,20, +20250729,5910,5850,6000,5840,5770,33913890,00,0.00,N,2,40, +20250728,5870,5950,5950,5850,6361,37444510,00,0.00,N,5,-110, +20250725,5980,5980,6000,5970,3783,22616830,00,0.00,N,5,-20, +20250724,6000,6030,6040,5960,3082,18429570,00,0.00,N,5,-30, +20250723,6030,6010,6040,5950,5196,31103490,00,0.00,N,2,20, +20250722,6010,6060,6090,5970,5596,33548850,00,0.00,N,5,-10, +20250721,6020,6010,6100,5980,7866,47377350,00,0.00,N,2,10, +20250718,6010,6030,6030,5970,2520,15082800,00,0.00,N,2,20, +20250717,5990,6010,6050,5970,4012,24093955,00,0.00,N,5,-20, +20250716,6010,6030,6060,5990,5861,35301320,00,0.00,N,5,-20, +20250715,6030,6000,6050,6000,4116,24765860,00,0.00,N,2,30, 20250714,6000,5980,6030,5970,4333,25968180,00,0.00,N,2,20, 20250711,5980,6020,6030,5960,4634,27780530,00,0.00,N,5,-50, 20250710,6030,6100,6100,5960,7098,42449580,00,0.00,N,2,30, diff --git a/020560/day/candle-day-250.csv b/020560/day/candle-day-250.csv index cda526ee9e6e..1e107b530c9c 100644 --- a/020560/day/candle-day-250.csv +++ b/020560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9540,9430,9570,9430,112113,1062285520,00,0.00,N,2,110, +20250805,9430,9470,9500,9410,70819,668854010,00,0.00,N,5,-70, +20250804,9500,9290,9500,9200,96198,899006715,00,0.00,N,2,210, +20250801,9290,9560,9560,9290,122157,1140464025,00,0.00,N,5,-190, +20250731,9480,9510,9530,9440,66946,634632700,00,0.00,N,3,0, +20250730,9480,9380,9530,9380,75712,717476320,00,0.00,N,2,100, +20250729,9380,9450,9450,9250,110470,1037157120,00,0.00,N,5,-30, +20250728,9410,9610,9650,9410,255692,2422341320,00,0.00,N,5,-190, +20250725,9600,9640,9640,9600,80371,772658140,00,0.00,N,5,-30, +20250724,9630,9690,9700,9610,103622,998264135,00,0.00,N,5,-30, +20250723,9660,9730,9750,9620,75187,726755735,00,0.00,N,5,-50, +20250722,9710,9770,9840,9650,84311,819792530,00,0.00,N,5,-40, +20250721,9750,9770,9900,9720,66052,644187140,00,0.00,N,5,-10, +20250718,9760,9850,9850,9740,91085,890663690,00,0.00,N,5,-40, +20250717,9800,9900,9910,9710,116172,1139609165,00,0.00,N,5,-70, +20250716,9870,10050,10050,9870,100509,998558285,00,0.00,N,5,-180, +20250715,10050,10130,10130,10000,69869,700479755,00,0.00,N,5,-60, 20250714,10110,10030,10280,9920,164541,1667698135,00,0.00,N,2,80, 20250711,10030,10210,10250,10010,127298,1283748945,00,0.00,N,2,20, 20250710,10010,9850,10050,9810,392743,3922734340,00,0.00,N,2,200, diff --git a/020710/day/candle-day-250.csv b/020710/day/candle-day-250.csv index 96b152b23de4..ba1a8dd564f2 100644 --- a/020710/day/candle-day-250.csv +++ b/020710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3905,3885,3910,3860,39777,154899730,00,0.00,N,2,5, +20250805,3900,3890,3945,3880,53577,208729880,00,0.00,N,2,10, +20250804,3890,3835,3900,3820,76712,296891560,00,0.00,N,2,55, +20250801,3835,3880,3910,3805,246492,946409515,00,0.00,N,5,-75, +20250731,3910,3895,3935,3880,96272,375642633,00,0.00,N,5,-5, +20250730,3915,3925,3945,3895,97393,381040741,00,0.00,N,5,-5, +20250729,3920,3915,3965,3885,138626,544847757,00,0.00,N,2,5, +20250728,3915,3920,3960,3900,80470,315200147,00,0.00,N,3,0, +20250725,3915,3985,3985,3910,155401,612843850,00,0.00,N,5,-70, +20250724,3985,4010,4040,3960,94332,375753521,00,0.00,N,5,-15, +20250723,4000,3980,4015,3955,104419,416081971,00,0.00,N,2,25, +20250722,3975,3980,4015,3965,91340,363548062,00,0.00,N,5,-25, +20250721,4000,3990,4010,3975,91738,365802655,00,0.00,N,5,-15, +20250718,4015,4040,4040,3970,244426,977228470,00,0.00,N,5,-25, +20250717,4040,4070,4130,4020,143316,579282109,00,0.00,N,5,-50, +20250716,4090,4100,4115,4055,141500,577368645,00,0.00,N,5,-30, +20250715,4120,4180,4180,4080,212650,876389610,00,0.00,N,5,-60, 20250714,4180,4150,4270,4135,264533,1109687625,00,0.00,N,2,35, 20250711,4145,4115,4290,4065,497468,2079252854,00,0.00,N,2,70, 20250710,4075,4120,4130,4060,182822,746867733,00,0.00,N,5,-25, diff --git a/020760/day/candle-day-250.csv b/020760/day/candle-day-250.csv index a6c4f0a35d3d..10573275de6c 100644 --- a/020760/day/candle-day-250.csv +++ b/020760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,912,940,940,888,97028,86949167,00,0.00,N,2,10, +20250805,902,887,929,887,37327,33914868,00,0.00,N,2,16, +20250804,886,905,938,842,94891,86423628,00,0.00,N,5,-29, +20250801,915,941,952,912,131751,122492017,00,0.00,N,5,-34, +20250731,949,901,950,880,174071,159627911,00,0.00,N,2,40, +20250730,909,847,970,842,366954,335010460,00,0.00,N,2,58, +20250729,851,862,875,835,87153,73823248,00,0.00,N,5,-11, +20250728,862,877,896,844,70546,61340826,00,0.00,N,5,-18, +20250725,880,873,901,856,57391,49960382,00,0.00,N,2,7, +20250724,873,884,908,853,75159,65989172,00,0.00,N,5,-11, +20250723,884,907,911,881,138993,123929639,00,0.00,N,5,-23, +20250722,907,912,925,884,130532,117308118,00,0.00,N,5,-5, +20250721,912,973,973,911,173087,160706840,00,0.00,N,5,-62, +20250718,974,962,976,951,131757,126943045,00,0.00,N,2,4, +20250717,970,982,982,931,171366,163883665,00,0.00,N,5,-12, +20250716,982,1030,1030,942,288071,281811442,00,0.00,N,5,-8, +20250715,990,903,990,885,402348,374594111,00,0.00,N,2,87, 20250714,903,963,963,870,244683,221772060,00,0.00,N,5,-34, 20250711,937,1032,1032,937,484571,473736996,00,0.00,N,5,-93, 20250710,1030,1040,1041,992,235453,238302687,00,0.00,N,5,-14, diff --git a/021040/day/candle-day-250.csv b/021040/day/candle-day-250.csv index 8e0be9b00f05..fdcede22f57c 100644 --- a/021040/day/candle-day-250.csv +++ b/021040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1251,1272,1296,1250,13875,17444487,00,0.00,N,5,-14, +20250805,1265,1309,1309,1242,42138,53564897,00,0.00,N,3,0, +20250804,1265,1240,1273,1200,36920,45954441,00,0.00,N,2,25, +20250801,1240,1289,1301,1240,40771,51279324,00,0.00,N,5,-49, +20250731,1289,1303,1321,1270,95363,122897250,00,0.00,N,5,-14, +20250730,1303,1320,1340,1301,52987,69422576,00,0.00,N,5,-12, +20250729,1315,1317,1329,1300,46905,61632926,00,0.00,N,5,-2, +20250728,1317,1354,1369,1308,83635,110651568,00,0.00,N,5,-40, +20250725,1357,1354,1386,1340,127690,172516526,00,0.00,N,5,-8, +20250724,1365,1401,1454,1360,283690,392892981,00,0.00,N,5,-60, +20250723,1425,1322,1700,1310,4236505,6483845341,00,0.00,N,2,103, +20250722,1322,1340,1344,1300,26745,35195457,00,0.00,N,5,-18, +20250721,1340,1379,1379,1290,39997,52921757,00,0.00,N,3,0, +20250718,1340,1381,1389,1302,55470,74157607,00,0.00,N,5,-40, +20250717,1380,1390,1394,1370,18323,25266569,00,0.00,N,5,-10, +20250716,1390,1412,1412,1374,31833,44224250,00,0.00,N,5,-22, +20250715,1412,1430,1430,1387,23017,32413509,00,0.00,N,5,-11, 20250714,1423,1409,1470,1390,50668,72646748,00,0.00,N,2,14, 20250711,1409,1384,1433,1381,41837,58931563,00,0.00,N,2,25, 20250710,1384,1428,1459,1361,64537,89665184,00,0.00,N,5,-44, diff --git a/021050/day/candle-day-250.csv b/021050/day/candle-day-250.csv index f75d683d4700..7bba4200c648 100644 --- a/021050/day/candle-day-250.csv +++ b/021050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1284,1271,1289,1245,100040,127506458,00,0.00,N,2,12, +20250805,1272,1254,1278,1250,142532,179907203,00,0.00,N,2,13, +20250804,1259,1242,1264,1231,135197,169263361,00,0.00,N,2,17, +20250801,1242,1265,1280,1231,440402,555662060,00,0.00,N,5,-54, +20250731,1296,1321,1331,1291,555696,723446894,00,0.00,N,5,-47, +20250730,1343,1363,1363,1320,252798,337638548,00,0.00,N,5,-21, +20250729,1364,1366,1366,1319,322834,433531223,00,0.00,N,5,-6, +20250728,1370,1379,1386,1355,551755,755520130,00,0.00,N,2,9, +20250725,1361,1337,1420,1308,2226246,3063464925,00,0.00,N,2,33, +20250724,1328,1329,1340,1309,280230,371569240,00,0.00,N,2,8, +20250723,1320,1313,1350,1309,303990,404516643,00,0.00,N,2,11, +20250722,1309,1330,1344,1305,346865,458259096,00,0.00,N,5,-11, +20250721,1320,1313,1326,1305,281217,370278147,00,0.00,N,2,8, +20250718,1312,1326,1339,1301,211906,277963929,00,0.00,N,5,-13, +20250717,1325,1355,1355,1321,269007,357537493,00,0.00,N,5,-25, +20250716,1350,1365,1368,1345,243710,329650243,00,0.00,N,5,-24, +20250715,1374,1373,1377,1352,155857,212624398,00,0.00,N,2,3, 20250714,1371,1369,1379,1348,220423,300155235,00,0.00,N,2,1, 20250711,1370,1380,1395,1363,328129,449672923,00,0.00,N,5,-11, 20250710,1381,1380,1394,1360,609644,838044836,00,0.00,N,3,0, diff --git a/021080/day/candle-day-250.csv b/021080/day/candle-day-250.csv index 9b07f744de2c..6f0d6f3dc191 100644 --- a/021080/day/candle-day-250.csv +++ b/021080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2420,2420,2440,2390,54977,132759274,00,0.00,N,3,0, +20250805,2420,2420,2445,2395,59852,144765775,00,0.00,N,3,0, +20250804,2420,2310,2440,2310,110428,263504470,00,0.00,N,2,70, +20250801,2350,2400,2440,2335,243039,573661167,00,0.00,N,5,-90, +20250731,2440,2445,2470,2425,59378,145406102,00,0.00,N,3,0, +20250730,2440,2405,2450,2405,104467,254273637,00,0.00,N,2,35, +20250729,2405,2445,2445,2365,156177,376775002,00,0.00,N,5,-40, +20250728,2445,2440,2460,2415,149605,364007652,00,0.00,N,5,-5, +20250725,2450,2465,2475,2435,94198,230963287,00,0.00,N,5,-15, +20250724,2465,2520,2535,2440,225673,559585863,00,0.00,N,5,-55, +20250723,2520,2570,2570,2480,371457,933062380,00,0.00,N,5,-50, +20250722,2570,2580,2610,2525,233211,601876490,00,0.00,N,5,-10, +20250721,2580,2655,2655,2570,214537,555887835,00,0.00,N,5,-50, +20250718,2630,2675,2675,2605,169147,443335333,00,0.00,N,5,-20, +20250717,2650,2655,2690,2600,228032,599781594,00,0.00,N,3,0, +20250716,2650,2685,2685,2610,220569,583404115,00,0.00,N,5,-10, +20250715,2660,2770,2770,2650,324592,871194168,00,0.00,N,5,-120, 20250714,2780,2800,2815,2725,313653,868663788,00,0.00,N,5,-5, 20250711,2785,2760,2800,2740,364350,1009711402,00,0.00,N,2,55, 20250710,2730,2735,2775,2710,454686,1244996410,00,0.00,N,2,20, diff --git a/021240/day/candle-day-250.csv b/021240/day/candle-day-250.csv index 9d5e99b150ec..754019676eae 100644 --- a/021240/day/candle-day-250.csv +++ b/021240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,107900,107300,108300,106300,66870,7185799750,00,0.00,N,5,-400, +20250805,108300,105800,108800,105800,107166,11555335200,00,0.00,N,2,3500, +20250804,104800,103100,106100,100900,97643,10157553500,00,0.00,N,3,0, +20250801,104800,107900,110400,104100,133028,14119893750,00,0.00,N,5,-4100, +20250731,108900,109200,112000,107400,163071,17797335650,00,0.00,N,5,-1600, +20250730,110500,112100,113000,110400,174270,19353661950,00,0.00,N,5,-2700, +20250729,113200,112100,114400,110200,174681,19667499250,00,0.00,N,2,300, +20250728,112900,107900,114000,107800,213790,23906544700,00,0.00,N,2,5600, +20250725,107300,107600,110000,107000,120151,12986501600,00,0.00,N,5,-1500, +20250724,108800,108700,110400,106800,225629,24455704650,00,0.00,N,5,-200, +20250723,109000,110000,111500,107800,238286,26001329550,00,0.00,N,2,1300, +20250722,107700,106300,110200,106300,144849,15661515250,00,0.00,N,5,-300, +20250721,108000,106000,108800,106000,103087,11133053400,00,0.00,N,2,1500, +20250718,106500,105600,107200,105100,216891,23092698750,00,0.00,N,2,400, +20250717,106100,107200,107200,104500,172481,18268747269,00,0.00,N,5,-1100, +20250716,107200,109000,110200,107000,209471,22584298250,00,0.00,N,5,-2000, +20250715,109200,105900,114700,105900,299719,33030474100,00,0.00,N,2,5000, 20250714,104200,103500,104500,101000,240238,24842022400,00,0.00,N,2,1700, 20250711,102500,99800,104500,99800,209661,21607589350,00,0.00,N,2,2700, 20250710,99800,99200,101700,98300,256654,25586213800,00,0.00,N,5,-400, diff --git a/021320/day/candle-day-250.csv b/021320/day/candle-day-250.csv index 842fb51700f6..52cead45389e 100644 --- a/021320/day/candle-day-250.csv +++ b/021320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5360,5260,5380,5230,6631,35127800,00,0.00,N,2,70, +20250805,5290,5260,5370,5170,19846,104163100,00,0.00,N,2,50, +20250804,5240,5020,5330,4995,29135,150171845,00,0.00,N,2,220, +20250801,5020,5270,5270,4850,23082,116020690,00,0.00,N,5,-250, +20250731,5270,5440,5440,5220,16717,88280710,00,0.00,N,2,20, +20250730,5250,5170,5500,5170,27132,145307730,00,0.00,N,2,30, +20250729,5220,5100,5340,5020,28587,148621720,00,0.00,N,2,120, +20250728,5100,5170,5340,5050,20361,104116610,00,0.00,N,5,-70, +20250725,5170,5330,5330,5130,16319,85204000,00,0.00,N,5,-110, +20250724,5280,5420,5450,5270,13364,71078060,00,0.00,N,5,-100, +20250723,5380,5390,5420,5310,10240,54896975,00,0.00,N,5,-10, +20250722,5390,5440,5520,5360,29404,160055810,00,0.00,N,5,-50, +20250721,5440,5510,5550,5420,14390,78484570,00,0.00,N,5,-120, +20250718,5560,5580,5680,5290,40209,220046530,00,0.00,N,5,-20, +20250717,5580,5640,5710,5570,10257,57646880,00,0.00,N,5,-90, +20250716,5670,5830,5860,5640,22418,128054525,00,0.00,N,5,-130, +20250715,5800,5860,5940,5760,20794,120520870,00,0.00,N,5,-60, 20250714,5860,5670,5960,5670,23594,137996800,00,0.00,N,2,90, 20250711,5770,5870,5920,5770,29943,174219400,00,0.00,N,5,-100, 20250710,5870,5880,5890,5780,27590,160414580,00,0.00,N,2,20, diff --git a/021650/day/candle-day-250.csv b/021650/day/candle-day-250.csv index 958751616f28..0baa2930ee52 100644 --- a/021650/day/candle-day-250.csv +++ b/021650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2470,2445,2480,2445,3432,8481490,00,0.00,N,3,0, +20250805,2470,2460,2470,2425,23476,57331167,00,0.00,N,2,10, +20250804,2460,2445,2460,2415,9790,23808715,00,0.00,N,2,15, +20250801,2445,2505,2540,2375,22519,55369980,00,0.00,N,5,-60, +20250731,2505,2490,2505,2350,31390,77423560,00,0.00,N,2,15, +20250730,2490,2500,2500,2475,2948,7312860,00,0.00,N,5,-5, +20250729,2495,2490,2500,2480,2921,7267830,00,0.00,N,2,5, +20250728,2490,2480,2490,2460,7468,18433167,00,0.00,N,2,10, +20250725,2480,2510,2510,2475,12402,30804780,00,0.00,N,5,-30, +20250724,2510,2515,2525,2495,8850,22223774,00,0.00,N,5,-5, +20250723,2515,2520,2525,2490,8785,21973020,00,0.00,N,5,-5, +20250722,2520,2525,2545,2465,14266,35568840,00,0.00,N,5,-5, +20250721,2525,2550,2570,2525,19296,48882335,00,0.00,N,5,-45, +20250718,2570,2560,2570,2540,49977,127520821,00,0.00,N,2,10, +20250717,2560,2565,2565,2510,37947,96112165,00,0.00,N,5,-5, +20250716,2565,2600,2600,2560,11493,29528560,00,0.00,N,5,-35, +20250715,2600,2590,2600,2560,24875,64075625,00,0.00,N,2,10, 20250714,2590,2615,2615,2580,9766,25297315,00,0.00,N,5,-20, 20250711,2610,2605,2610,2575,27258,70616797,00,0.00,N,2,5, 20250710,2605,2615,2615,2580,31609,81948350,00,0.00,N,2,5, diff --git a/021820/day/candle-day-250.csv b/021820/day/candle-day-250.csv index c2e94fcf6b99..aabf10560feb 100644 --- a/021820/day/candle-day-250.csv +++ b/021820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10790,11030,11030,10520,7221,77127790,00,0.00,N,2,160, +20250805,10630,10560,10740,10560,13660,145584880,00,0.00,N,2,70, +20250804,10560,10300,10690,10300,13572,142808425,00,0.00,N,2,140, +20250801,10420,10880,10880,10280,50991,530851195,00,0.00,N,5,-460, +20250731,10880,10800,10990,10640,9564,102803605,00,0.00,N,2,130, +20250730,10750,11010,11010,10580,8751,93815670,00,0.00,N,2,30, +20250729,10720,10610,10770,10410,12144,128913850,00,0.00,N,2,110, +20250728,10610,10830,11010,10540,24855,264522695,00,0.00,N,5,-220, +20250725,10830,10990,11080,10810,18416,201477970,00,0.00,N,5,-160, +20250724,10990,11060,11730,10960,35597,396403715,00,0.00,N,5,-160, +20250723,11150,11180,11370,10890,25427,282505110,00,0.00,N,5,-20, +20250722,11170,11550,11840,11120,50449,571176955,00,0.00,N,5,-380, +20250721,11550,11780,11870,11550,28985,337453360,00,0.00,N,5,-320, +20250718,11870,12090,12140,11670,19577,230174530,00,0.00,N,5,-10, +20250717,11880,11940,12010,11610,33078,390088400,00,0.00,N,2,30, +20250716,11850,12290,12290,11850,25071,300157960,00,0.00,N,5,-440, +20250715,12290,12470,12470,12090,27007,329555970,00,0.00,N,5,-40, 20250714,12330,12330,12390,12110,35775,438663430,00,0.00,N,3,0, 20250711,12330,12310,12500,12070,38224,468756635,00,0.00,N,2,20, 20250710,12310,12030,12430,11870,67396,821710130,00,0.00,N,2,280, diff --git a/021880/day/candle-day-250.csv b/021880/day/candle-day-250.csv index 7fca3c57bd54..30209b0e78d6 100644 --- a/021880/day/candle-day-250.csv +++ b/021880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,326,331,333,324,598235,195472810,00,0.00,N,5,-5, +20250805,331,338,345,329,561807,187919276,00,0.00,N,5,-7, +20250804,338,326,341,325,368659,123375762,00,0.00,N,2,13, +20250801,325,339,339,325,504847,165999795,00,0.00,N,5,-14, +20250731,339,335,341,332,298215,100230211,00,0.00,N,2,4, +20250730,335,346,350,333,548251,186241636,00,0.00,N,5,-10, +20250729,345,339,364,334,1168985,408379059,00,0.00,N,2,10, +20250728,335,345,346,333,459273,155592130,00,0.00,N,5,-10, +20250725,345,346,348,342,353494,121773771,00,0.00,N,3,0, +20250724,345,345,350,339,656617,225358977,00,0.00,N,3,0, +20250723,345,347,351,343,418351,144852765,00,0.00,N,5,-2, +20250722,347,370,370,342,1588619,558091118,00,0.00,N,5,-18, +20250721,365,360,375,354,972915,353025307,00,0.00,N,2,5, +20250718,360,368,368,357,665132,240433287,00,0.00,N,5,-8, +20250717,368,370,386,365,502879,185355984,00,0.00,N,5,-4, +20250716,372,370,378,360,586643,216504513,00,0.00,N,3,0, +20250715,372,363,376,358,772620,284588748,00,0.00,N,2,6, 20250714,366,384,384,366,1820287,681428636,00,0.00,N,5,-19, 20250711,385,415,423,376,3718498,1480416349,00,0.00,N,5,-33, 20250710,418,422,423,412,1107173,462609802,00,0.00,N,5,-5, diff --git a/022100/day/candle-day-250.csv b/022100/day/candle-day-250.csv index d826bd350386..04b77e89d1ff 100644 --- a/022100/day/candle-day-250.csv +++ b/022100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24000,23700,24100,23500,253795,6049926300,00,0.00,N,2,500, +20250805,23500,23100,23950,23000,318435,7496922350,00,0.00,N,2,850, +20250804,22650,22500,23050,22500,289109,6576170625,00,0.00,N,3,0, +20250801,22650,23900,24000,22650,432839,9984469875,00,0.00,N,5,-1300, +20250731,23950,26050,26150,23850,918932,22720266975,00,0.00,N,5,-2050, +20250730,26000,26450,26500,25550,545202,14164408825,00,0.00,N,2,300, +20250729,25700,25450,25750,24650,502149,12669149900,00,0.00,N,5,-50, +20250728,25750,25750,26350,25450,470316,12154168700,00,0.00,N,5,-50, +20250725,25800,26650,26800,25600,447925,11665351475,00,0.00,N,5,-650, +20250724,26450,26800,27000,26200,637113,16922498750,00,0.00,N,5,-350, +20250723,26800,25750,27400,25600,1602850,42646509700,00,0.00,N,2,1250, +20250722,25550,26600,26800,25350,1018460,26608722575,00,0.00,N,5,-100, +20250721,25650,25150,25900,24950,607458,15542133900,00,0.00,N,2,300, +20250718,25350,24250,26650,24250,4098953,105135061950,00,0.00,N,2,1300, +20250717,24050,24250,24450,23775,247928,5963717975,00,0.00,N,5,-100, +20250716,24150,24250,24450,24050,176822,4273783425,00,0.00,N,3,0, +20250715,24150,24350,24400,24000,239055,5777296425,00,0.00,N,5,-200, 20250714,24350,24550,24550,24100,325359,7919114325,00,0.00,N,2,200, 20250711,24150,24000,24600,23950,443221,10752525400,00,0.00,N,2,150, 20250710,24000,23900,24000,23350,470741,11199210875,00,0.00,N,2,250, diff --git a/022220/day/candle-day-250.csv b/022220/day/candle-day-250.csv index d36daa0c9aa1..77c7f940c974 100644 --- a/022220/day/candle-day-250.csv +++ b/022220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,865,862,873,859,44929,38764306,00,0.00,N,2,3, +20250805,862,860,894,860,46243,39985994,00,0.00,N,2,2, +20250804,860,862,868,859,134775,116097567,00,0.00,N,5,-1, +20250801,861,878,903,860,223164,195069062,00,0.00,N,5,-17, +20250731,878,900,906,875,311402,276847546,00,0.00,N,5,-1, +20250730,879,862,881,861,312750,276428682,00,0.00,N,2,7, +20250729,872,868,880,859,186194,161580625,00,0.00,N,2,4, +20250728,868,897,908,865,487486,427471233,00,0.00,N,5,-29, +20250725,897,932,941,895,1752335,1597507017,00,0.00,N,5,-33, +20250724,930,901,1070,901,21736442,21696874268,00,0.00,N,2,27, +20250723,903,910,917,902,113475,103016013,00,0.00,N,5,-1, +20250722,904,904,908,900,94933,85641905,00,0.00,N,3,0, +20250721,904,906,908,902,30227,27326376,00,0.00,N,5,-2, +20250718,906,908,913,903,16420,14901725,00,0.00,N,3,0, +20250717,906,915,915,905,68216,61942198,00,0.00,N,5,-4, +20250716,910,916,916,903,32414,29425188,00,0.00,N,3,0, +20250715,910,910,911,905,19405,17618117,00,0.00,N,3,0, 20250714,910,904,910,900,41009,37073621,00,0.00,N,2,2, 20250711,908,905,912,905,28964,26308816,00,0.00,N,3,0, 20250710,908,910,918,907,27207,24738468,00,0.00,N,5,-2, diff --git a/023000/day/candle-day-250.csv b/023000/day/candle-day-250.csv index 997aa5217efa..ebb8ae23d788 100644 --- a/023000/day/candle-day-250.csv +++ b/023000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2550,2560,2560,2525,8899,22549200,00,0.00,N,2,10, +20250805,2540,2545,2565,2540,9696,24677623,00,0.00,N,2,10, +20250804,2530,2520,2560,2505,20890,52724980,00,0.00,N,5,-10, +20250801,2540,2550,2575,2515,11347,28738057,00,0.00,N,5,-10, +20250731,2550,2535,2565,2520,4355,11058956,00,0.00,N,2,25, +20250730,2525,2555,2575,2490,10894,27557215,00,0.00,N,5,-25, +20250729,2550,2560,2570,2535,10952,27923213,00,0.00,N,5,-10, +20250728,2560,2565,2590,2530,7077,18020790,00,0.00,N,3,0, +20250725,2560,2570,2580,2540,1967,5015894,00,0.00,N,3,0, +20250724,2560,2560,2580,2545,2722,6970455,00,0.00,N,2,10, +20250723,2550,2570,2590,2550,8607,22055315,00,0.00,N,3,0, +20250722,2550,2535,2585,2535,12878,32943571,00,0.00,N,2,10, +20250721,2540,2570,2625,2540,15605,40029754,00,0.00,N,5,-35, +20250718,2575,2580,2620,2545,22059,56937429,00,0.00,N,5,-5, +20250717,2580,2585,2590,2565,3629,9352970,00,0.00,N,5,-10, +20250716,2590,2580,2600,2560,11389,29275342,00,0.00,N,5,-10, +20250715,2600,2615,2625,2570,26104,67592103,00,0.00,N,5,-15, 20250714,2615,2605,2620,2600,11864,31023617,00,0.00,N,2,15, 20250711,2600,2625,2625,2585,12205,31689703,00,0.00,N,5,-10, 20250710,2610,2625,2625,2590,5781,15066129,00,0.00,N,2,25, diff --git a/023150/day/candle-day-250.csv b/023150/day/candle-day-250.csv index c2a501c87006..c057d6111236 100644 --- a/023150/day/candle-day-250.csv +++ b/023150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5330,5350,5350,5290,3086,16435600,00,0.00,N,2,10, +20250805,5320,5350,5380,5320,877,4679770,00,0.00,N,5,-30, +20250804,5350,5340,5390,5320,3447,18424880,00,0.00,N,2,10, +20250801,5340,5350,5350,5280,7427,39333310,00,0.00,N,5,-10, +20250731,5350,5320,5390,5320,1665,8888040,00,0.00,N,2,30, +20250730,5320,5380,5420,5320,8711,46734700,00,0.00,N,5,-110, +20250729,5430,5500,5500,5370,6586,35544630,00,0.00,N,5,-70, +20250728,5500,5560,5560,5450,3786,20822670,00,0.00,N,5,-20, +20250725,5520,5520,5540,5490,5072,27985160,00,0.00,N,2,10, +20250724,5510,5500,5580,5440,19660,108158055,00,0.00,N,2,30, +20250723,5480,5370,5490,5370,15667,85102535,00,0.00,N,2,110, +20250722,5370,5410,5440,5360,5629,30296995,00,0.00,N,5,-40, +20250721,5410,5430,5430,5370,5101,27458060,00,0.00,N,5,-20, +20250718,5430,5430,5450,5350,1533,8260830,00,0.00,N,2,30, +20250717,5400,5340,5400,5330,2340,12577840,00,0.00,N,2,30, +20250716,5370,5450,5450,5370,2812,15168400,00,0.00,N,5,-70, +20250715,5440,5420,5450,5360,1729,9401710,00,0.00,N,2,20, 20250714,5420,5450,5450,5390,3363,18237765,00,0.00,N,5,-20, 20250711,5440,5410,5450,5390,2826,15356945,00,0.00,N,2,30, 20250710,5410,5400,5430,5360,5466,29513600,00,0.00,N,2,10, diff --git a/023160/day/candle-day-250.csv b/023160/day/candle-day-250.csv index d19b752e0c0a..857926e894a1 100644 --- a/023160/day/candle-day-250.csv +++ b/023160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22750,23600,23800,22350,377252,8664446450,00,0.00,N,5,-1250, +20250805,24000,23950,24300,23400,412977,9854327325,00,0.00,N,2,550, +20250804,23450,21600,23500,21450,485980,11087899350,00,0.00,N,2,1300, +20250801,22150,22950,23050,21650,439905,9769991900,00,0.00,N,5,-850, +20250731,23000,22650,23200,21800,794104,18072098325,00,0.00,N,2,1200, +20250730,21800,22100,22450,21500,506123,11117688650,00,0.00,N,2,150, +20250729,21650,20700,22150,20050,1056235,22821162775,00,0.00,N,2,1550, +20250728,20100,20400,20750,20100,138775,2825997700,00,0.00,N,3,0, +20250725,20100,20700,20800,19930,176838,3561258285,00,0.00,N,5,-800, +20250724,20900,20650,21150,20400,305819,6358092675,00,0.00,N,2,400, +20250723,20500,20150,20650,19580,217436,4384966890,00,0.00,N,2,450, +20250722,20050,19880,20200,19600,246908,4915613270,00,0.00,N,2,250, +20250721,19800,19480,19920,19380,144899,2863229935,00,0.00,N,2,520, +20250718,19280,19690,19690,19180,165919,3200804840,00,0.00,N,5,-410, +20250717,19690,19870,19890,19350,126326,2470334705,00,0.00,N,5,-180, +20250716,19870,19590,20050,19390,195785,3877592310,00,0.00,N,2,350, +20250715,19520,19260,19640,19250,175404,3410670815,00,0.00,N,2,320, 20250714,19200,19270,19450,18990,134333,2571649775,00,0.00,N,5,-90, 20250711,19290,20000,20100,19270,177540,3454099825,00,0.00,N,5,-700, 20250710,19990,20100,20350,19710,197906,3955051970,00,0.00,N,5,-210, diff --git a/023350/day/candle-day-250.csv b/023350/day/candle-day-250.csv index c9c6257c80d8..1a81c2d3f483 100644 --- a/023350/day/candle-day-250.csv +++ b/023350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5070,5050,5090,5050,18334,92833240,00,0.00,N,5,-20, +20250805,5090,5030,5100,5030,7204,36526120,00,0.00,N,2,50, +20250804,5040,5020,5080,4995,12266,61849375,00,0.00,N,2,20, +20250801,5020,5140,5170,4990,49776,250530625,00,0.00,N,5,-120, +20250731,5140,5100,5170,5100,17987,92435360,00,0.00,N,2,20, +20250730,5120,5110,5160,5070,20554,105034330,00,0.00,N,2,10, +20250729,5110,5150,5150,5050,13518,68758200,00,0.00,N,5,-10, +20250728,5120,5120,5150,5050,26662,135791220,00,0.00,N,5,-20, +20250725,5140,5160,5160,5080,18999,97199520,00,0.00,N,2,30, +20250724,5110,5200,5250,5110,23166,119355230,00,0.00,N,5,-80, +20250723,5190,5290,5310,5080,76767,398361985,00,0.00,N,5,-110, +20250722,5300,5300,5340,5230,31238,164895170,00,0.00,N,5,-10, +20250721,5310,5340,5370,5310,17384,92812870,00,0.00,N,5,-30, +20250718,5340,5250,5360,5235,25799,136828540,00,0.00,N,2,90, +20250717,5250,5280,5310,5210,26456,138571800,00,0.00,N,5,-30, +20250716,5280,5380,5380,5260,31634,167355275,00,0.00,N,5,-40, +20250715,5320,5360,5360,5300,46763,248883165,00,0.00,N,5,-70, 20250714,5390,5440,5440,5330,19522,104689990,00,0.00,N,5,-10, 20250711,5400,5440,5460,5380,27063,146556465,00,0.00,N,5,-10, 20250710,5410,5350,5430,5330,38206,205676680,00,0.00,N,2,10, diff --git a/023410/day/candle-day-250.csv b/023410/day/candle-day-250.csv index e86dd80bfc26..cf606201710d 100644 --- a/023410/day/candle-day-250.csv +++ b/023410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3540,3485,3545,3485,71305,251105473,00,0.00,N,2,15, +20250805,3525,3510,3580,3470,135140,474495147,00,0.00,N,2,30, +20250804,3495,3425,3515,3395,116489,403550318,00,0.00,N,2,75, +20250801,3420,3530,3530,3415,267777,921466240,00,0.00,N,5,-115, +20250731,3535,3535,3560,3505,118256,417437908,00,0.00,N,3,0, +20250730,3535,3470,3545,3460,177261,623139880,00,0.00,N,2,70, +20250729,3465,3415,3495,3390,159506,546255369,00,0.00,N,2,50, +20250728,3415,3510,3515,3410,333620,1148085082,00,0.00,N,5,-85, +20250725,3500,3545,3545,3475,96746,338077196,00,0.00,N,3,0, +20250724,3500,3540,3595,3485,211315,743176113,00,0.00,N,5,-35, +20250723,3535,3595,3600,3500,195935,692259589,00,0.00,N,5,-20, +20250722,3555,3590,3610,3540,216103,771334540,00,0.00,N,5,-30, +20250721,3585,3615,3645,3577,256698,922834936,00,0.00,N,5,-30, +20250718,3615,3690,3745,3600,392431,1424300488,00,0.00,N,5,-75, +20250717,3690,3760,3760,3665,289953,1073306746,00,0.00,N,5,-50, +20250716,3740,3815,3890,3735,439150,1665596660,00,0.00,N,5,-75, +20250715,3815,3840,3850,3790,242562,924785257,00,0.00,N,5,-25, 20250714,3840,3820,3855,3775,434084,1661432715,00,0.00,N,2,40, 20250711,3800,3815,3860,3790,405834,1549030952,00,0.00,N,5,-10, 20250710,3810,3650,3895,3645,1003369,3823604720,00,0.00,N,2,160, diff --git a/023440/day/candle-day-250.csv b/023440/day/candle-day-250.csv index 9fde8f56db01..dc881d7d00ca 100644 --- a/023440/day/candle-day-250.csv +++ b/023440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1684,1699,1715,1654,151993,254698300,00,0.00,N,5,-15, +20250805,1699,1740,1740,1658,156394,263231687,00,0.00,N,5,-1, +20250804,1700,1714,1730,1677,144034,245004094,00,0.00,N,5,-8, +20250801,1708,1670,1718,1584,589993,967946781,00,0.00,N,2,51, +20250731,1657,1649,1665,1630,261881,431310892,00,0.00,N,2,8, +20250730,1649,1723,1737,1645,818354,1366933122,00,0.00,N,5,-74, +20250729,1723,1751,1759,1700,302899,522628934,00,0.00,N,5,-28, +20250728,1751,1800,1803,1750,230451,407508981,00,0.00,N,5,-33, +20250725,1784,1780,1809,1756,190322,337311069,00,0.00,N,5,-6, +20250724,1790,1856,1856,1758,344573,621994850,00,0.00,N,5,-12, +20250723,1802,1840,1851,1787,372672,671674821,00,0.00,N,5,-38, +20250722,1840,1868,1900,1829,241487,448003501,00,0.00,N,5,-28, +20250721,1868,1895,1905,1850,180643,337234803,00,0.00,N,5,-27, +20250718,1895,1919,1919,1860,220354,414832277,00,0.00,N,2,16, +20250717,1879,1981,1981,1861,372219,705988098,00,0.00,N,5,-32, +20250716,1911,1904,1948,1880,290375,552915315,00,0.00,N,3,0, +20250715,1911,1950,1970,1899,266147,510809974,00,0.00,N,5,-39, 20250714,1950,1961,1994,1931,301729,589605837,00,0.00,N,5,-30, 20250711,1980,1985,2005,1970,241153,478730591,00,0.00,N,5,-1, 20250710,1981,2050,2070,1935,788915,1574286891,00,0.00,N,5,-69, diff --git a/023450/day/candle-day-250.csv b/023450/day/candle-day-250.csv index 721b78872bfa..036e0d62d9f0 100644 --- a/023450/day/candle-day-250.csv +++ b/023450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32300,32350,32350,32050,207,6672900,00,0.00,N,5,-50, +20250805,32350,32100,32650,32050,1386,44768050,00,0.00,N,2,350, +20250804,32000,32300,32300,31900,701,22372850,00,0.00,N,5,-50, +20250801,32050,32100,32250,31900,133,4257650,00,0.00,N,2,50, +20250731,32000,32150,32350,31950,264,8460600,00,0.00,N,5,-100, +20250730,32100,32050,32300,32000,471,15117100,00,0.00,N,2,50, +20250729,32050,32150,32250,32000,787,25219150,00,0.00,N,5,-200, +20250728,32250,32400,32400,32200,246,7931200,00,0.00,N,5,-100, +20250725,32350,32700,32700,32200,146,4714050,00,0.00,N,2,50, +20250724,32300,32650,32650,32300,810,26221450,00,0.00,N,5,-200, +20250723,32500,32500,32950,32300,442,14340350,00,0.00,N,3,0, +20250722,32500,33450,33450,32000,5179,168107275,00,0.00,N,5,-700, +20250721,33200,33500,33500,33200,896,29836675,00,0.00,N,5,-350, +20250718,33550,33500,33750,33400,417,13970625,00,0.00,N,2,50, +20250717,33500,33700,33750,33500,1465,49267300,00,0.00,N,5,-300, +20250716,33800,33950,33950,33675,2131,72069850,00,0.00,N,5,-200, +20250715,34000,34150,34150,33900,2238,76072875,00,0.00,N,5,-150, 20250714,34150,34300,34300,34000,1375,46929200,00,0.00,N,5,-200, 20250711,34350,34500,35100,34300,1931,66722400,00,0.00,N,5,-150, 20250710,34500,34750,34750,34475,1125,38939150,00,0.00,N,5,-250, diff --git a/023530/day/candle-day-250.csv b/023530/day/candle-day-250.csv index 0400a323375d..8f1c764f00ea 100644 --- a/023530/day/candle-day-250.csv +++ b/023530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,72500,71000,72700,71000,49114,3539785550,00,0.00,N,2,1200, +20250805,71300,71300,72300,70700,41104,2922983000,00,0.00,N,5,-100, +20250804,71400,70100,72100,69600,29872,2130210100,00,0.00,N,2,900, +20250801,70500,71100,71700,70000,46286,3275506450,00,0.00,N,5,-1300, +20250731,71800,71300,72400,71300,41272,2963697150,00,0.00,N,3,0, +20250730,71800,70700,72000,70700,33853,2424408200,00,0.00,N,2,400, +20250729,71400,70500,71400,69900,75187,5311230950,00,0.00,N,2,500, +20250728,70900,72300,72600,70000,81040,5739751300,00,0.00,N,5,-1400, +20250725,72300,72800,73400,71900,48791,3527992550,00,0.00,N,5,-500, +20250724,72800,74800,74900,72200,64546,4734318250,00,0.00,N,5,-1800, +20250723,74600,75700,75700,74100,99333,7403935150,00,0.00,N,5,-400, +20250722,75000,73900,75600,73900,55369,4146040750,00,0.00,N,2,900, +20250721,74100,74800,75200,73800,57790,4286432150,00,0.00,N,5,-500, +20250718,74600,75900,76000,74400,63361,4745818300,00,0.00,N,5,-1300, +20250717,75900,76400,76500,74700,75360,5683409800,00,0.00,N,5,-200, +20250716,76100,78500,78700,75700,109938,8437646550,00,0.00,N,5,-2600, +20250715,78700,80300,80300,78700,55058,4355814350,00,0.00,N,5,-1800, 20250714,80500,78300,80900,77700,80662,6460354950,00,0.00,N,2,2400, 20250711,78100,79200,79600,77800,61302,4801996800,00,0.00,N,5,-700, 20250710,78800,79700,80500,78500,218471,16669472100,00,0.00,N,5,-800, diff --git a/023590/day/candle-day-250.csv b/023590/day/candle-day-250.csv index 9013cf36e7b6..1c5f7f2c110e 100644 --- a/023590/day/candle-day-250.csv +++ b/023590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33700,33200,33700,33100,53507,1790854100,00,0.00,N,2,150, +20250805,33550,34350,34350,33100,75365,2531934450,00,0.00,N,2,150, +20250804,33400,32850,33650,32700,82171,2728661800,00,0.00,N,2,550, +20250801,32850,34850,34850,32700,225885,7517383125,00,0.00,N,5,-2200, +20250731,35050,35500,35950,34800,85654,3018088625,00,0.00,N,2,50, +20250730,35000,35300,35350,34100,120476,4191673225,00,0.00,N,2,450, +20250729,34550,34250,34600,33775,83454,2864567975,00,0.00,N,2,450, +20250728,34100,35150,35550,33500,330284,11298728575,00,0.00,N,5,-1950, +20250725,36050,35100,36750,34800,222680,8012191775,00,0.00,N,2,1050, +20250724,35000,36200,36850,34900,219818,7777159650,00,0.00,N,5,-1200, +20250723,36200,37500,37550,35600,183995,6677002975,00,0.00,N,5,-450, +20250722,36650,37750,38100,36100,181912,6660601350,00,0.00,N,5,-900, +20250721,37550,37250,38100,37000,121974,4593943675,00,0.00,N,5,-300, +20250718,37850,39000,39000,37150,114068,4295219125,00,0.00,N,5,-650, +20250717,38500,39200,39250,37800,195976,7491227975,00,0.00,N,5,-350, +20250716,38850,39900,39900,38600,181277,7087100825,00,0.00,N,5,-1150, +20250715,40000,41300,41400,39500,197172,7900501625,00,0.00,N,5,-1250, 20250714,41250,42100,42100,40600,176227,7257628025,00,0.00,N,5,-300, 20250711,41550,41850,42350,40850,126907,5274209900,00,0.00,N,2,300, 20250710,41250,39650,41800,39150,314949,12927208325,00,0.00,N,2,1750, diff --git a/023600/day/candle-day-250.csv b/023600/day/candle-day-250.csv index bd159dd0a90f..74aeffdacfb4 100644 --- a/023600/day/candle-day-250.csv +++ b/023600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9680,9540,9720,9330,41534,397958740,00,0.00,N,2,140, +20250805,9540,9590,9710,9470,23330,222602470,00,0.00,N,2,40, +20250804,9500,9470,9610,9300,14942,141902340,00,0.00,N,2,30, +20250801,9470,9980,9980,9380,32479,308066290,00,0.00,N,5,-510, +20250731,9980,9940,10060,9860,10076,100512640,00,0.00,N,2,40, +20250730,9940,9770,9940,9760,15486,153024560,00,0.00,N,2,180, +20250729,9760,9810,9810,9470,8384,81264930,00,0.00,N,2,20, +20250728,9740,10040,10040,9590,24511,237676625,00,0.00,N,5,-300, +20250725,10040,10170,10200,9950,27572,276699690,00,0.00,N,5,-210, +20250724,10250,10330,10360,10050,32387,330108685,00,0.00,N,5,-80, +20250723,10330,10340,11300,10010,122316,1281293320,00,0.00,N,2,10, +20250722,10320,10530,10630,10230,25135,259023050,00,0.00,N,5,-190, +20250721,10510,10690,10690,10430,18568,195244340,00,0.00,N,5,-180, +20250718,10690,10900,10930,10510,18372,195553860,00,0.00,N,5,-220, +20250717,10910,10900,10950,10630,19159,208022220,00,0.00,N,5,-50, +20250716,10960,10870,10980,10750,16482,179680130,00,0.00,N,2,10, +20250715,10950,11030,11030,10870,21542,235148380,00,0.00,N,5,-80, 20250714,11030,10860,11030,10700,31604,344866900,00,0.00,N,2,170, 20250711,10860,10870,10990,10730,17432,188608940,00,0.00,N,5,-10, 20250710,10870,10590,10930,10530,65166,701574140,00,0.00,N,2,330, diff --git a/023760/day/candle-day-250.csv b/023760/day/candle-day-250.csv index 6e2c2ae7f645..4f461fd65133 100644 --- a/023760/day/candle-day-250.csv +++ b/023760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,770,763,774,762,93666,72033312,00,0.00,N,2,1, +20250805,769,751,772,751,273562,209435805,00,0.00,N,2,19, +20250804,750,727,760,716,264801,194951230,00,0.00,N,2,23, +20250801,727,751,758,723,481966,353113242,00,0.00,N,5,-33, +20250731,760,760,768,757,145304,110616712,00,0.00,N,5,-2, +20250730,762,767,774,757,197566,150471940,00,0.00,N,5,-12, +20250729,774,747,774,730,397986,300872406,00,0.00,N,2,21, +20250728,753,783,787,747,774165,586469731,00,0.00,N,5,-35, +20250725,788,780,797,775,347415,272282179,00,0.00,N,2,8, +20250724,780,817,822,777,911377,723578659,00,0.00,N,5,-42, +20250723,822,813,830,808,315591,257834974,00,0.00,N,3,0, +20250722,822,820,840,806,555772,455925574,00,0.00,N,2,1, +20250721,821,810,845,803,470615,384792709,00,0.00,N,2,11, +20250718,810,814,828,800,637084,515206749,00,0.00,N,5,-10, +20250717,820,825,840,806,608277,497752580,00,0.00,N,5,-5, +20250716,825,857,860,817,855256,710525296,00,0.00,N,5,-40, +20250715,865,896,896,861,401937,350309777,00,0.00,N,5,-31, 20250714,896,893,902,888,349148,312568192,00,0.00,N,2,3, 20250711,893,902,908,886,491423,441264756,00,0.00,N,5,-9, 20250710,902,879,908,869,760202,678156605,00,0.00,N,2,15, diff --git a/023770/day/candle-day-250.csv b/023770/day/candle-day-250.csv index 1990cf84db3b..c8572a5e9393 100644 --- a/023770/day/candle-day-250.csv +++ b/023770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3450,3490,3530,3440,26174,90998647,00,0.00,N,5,-40, +20250805,3490,3415,3510,3375,38188,131915157,00,0.00,N,2,75, +20250804,3415,3330,3475,3300,63216,215056805,00,0.00,N,2,85, +20250801,3330,3360,3435,3305,12381,41241020,00,0.00,N,5,-30, +20250731,3360,3345,3440,3215,43541,145996685,00,0.00,N,2,80, +20250730,3280,3290,3325,3230,15834,51810325,00,0.00,N,5,-10, +20250729,3290,3320,3340,3250,11980,39330315,00,0.00,N,5,-10, +20250728,3300,3250,3310,3230,18416,60014056,00,0.00,N,2,50, +20250725,3250,3235,3310,3205,21370,69960557,00,0.00,N,5,-20, +20250724,3270,3300,3345,3250,39513,129397385,00,0.00,N,5,-30, +20250723,3300,3445,3445,3210,42738,141306060,00,0.00,N,5,-105, +20250722,3405,3480,3480,3330,53908,183242070,00,0.00,N,5,-35, +20250721,3440,3285,3480,3275,104871,357983709,00,0.00,N,2,155, +20250718,3285,3210,3300,3210,14330,46820730,00,0.00,N,2,55, +20250717,3230,3315,3320,3150,26814,86467405,00,0.00,N,5,-85, +20250716,3315,3195,3375,3160,48170,158035075,00,0.00,N,2,125, +20250715,3190,3205,3245,3160,7844,24973540,00,0.00,N,5,-15, 20250714,3205,3265,3325,3190,26457,85106395,00,0.00,N,5,-75, 20250711,3280,3235,3305,3220,15469,50515820,00,0.00,N,2,40, 20250710,3240,3260,3295,3230,16837,54693595,00,0.00,N,5,-20, diff --git a/023790/day/candle-day-250.csv b/023790/day/candle-day-250.csv index d39587ebd9b3..aba3b2fd1e9f 100644 --- a/023790/day/candle-day-250.csv +++ b/023790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,942,734,942,734,4945939,4475002354,00,0.00,N,1,217, +20250805,725,700,745,700,164163,119132639,00,0.00,N,2,25, +20250804,700,746,746,692,231267,164945253,00,0.00,N,5,-50, +20250801,750,745,750,706,147940,106881036,00,0.00,N,2,20, +20250731,730,719,768,703,188819,137338302,00,0.00,N,2,10, +20250730,720,755,775,712,1050689,772553334,00,0.00,N,5,-53, +20250729,773,691,898,663,5302635,4384037579,00,0.00,N,2,82, +20250728,691,730,732,691,375473,262855025,00,0.00,N,5,-39, +20250725,730,753,772,719,235954,174372284,00,0.00,N,5,-15, +20250724,745,850,965,742,4153661,3641213761,00,0.00,N,5,-24, +20250723,769,773,797,753,41019,31626627,00,0.00,N,5,-4, +20250722,773,794,794,754,105928,81587860,00,0.00,N,3,0, +20250721,773,801,809,764,174719,136201034,00,0.00,N,5,-28, +20250718,801,830,833,780,71205,56889089,00,0.00,N,5,-29, +20250717,830,825,850,764,46844,38111338,00,0.00,N,2,10, +20250716,820,841,845,811,45122,37108663,00,0.00,N,5,-21, +20250715,841,841,867,802,50042,41551582,00,0.00,N,3,0, 20250714,841,840,868,834,53918,45397179,00,0.00,N,3,0, 20250711,841,855,880,841,27425,23380434,00,0.00,N,5,-14, 20250710,855,856,875,853,20754,17785204,00,0.00,N,5,-1, diff --git a/023800/day/candle-day-250.csv b/023800/day/candle-day-250.csv index 273cafc040ca..7dff2905a72f 100644 --- a/023800/day/candle-day-250.csv +++ b/023800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5840,5850,5920,5780,20303,117953410,00,0.00,N,2,10, +20250805,5830,5790,5870,5740,27188,157730740,00,0.00,N,2,40, +20250804,5790,5730,5800,5650,34474,197696820,00,0.00,N,2,60, +20250801,5730,5920,5970,5530,56434,326172365,00,0.00,N,5,-250, +20250731,5980,5980,6120,5970,46755,281194930,00,0.00,N,3,0, +20250730,5980,5910,5990,5870,28280,168068650,00,0.00,N,2,80, +20250729,5900,5910,5930,5800,26870,157394040,00,0.00,N,3,0, +20250728,5900,6040,6100,5830,92667,547789080,00,0.00,N,5,-140, +20250725,6040,6010,6070,6000,14727,88727830,00,0.00,N,2,30, +20250724,6010,6180,6200,6000,58221,353168160,00,0.00,N,5,-170, +20250723,6180,6090,6180,6030,52908,324329160,00,0.00,N,2,90, +20250722,6090,6130,6160,6020,42175,256800825,00,0.00,N,3,0, +20250721,6090,6100,6150,6070,24175,147504880,00,0.00,N,5,-10, +20250718,6100,6150,6160,6080,17900,109267670,00,0.00,N,5,-30, +20250717,6130,6130,6170,6030,40194,244756800,00,0.00,N,2,10, +20250716,6120,6150,6150,6050,21425,130955345,00,0.00,N,3,0, +20250715,6120,6140,6140,6070,26029,158747570,00,0.00,N,5,-40, 20250714,6160,6180,6180,6100,32149,197735340,00,0.00,N,5,-10, 20250711,6170,6100,6220,6080,41519,254830855,00,0.00,N,2,100, 20250710,6070,6030,6100,6030,27334,165950130,00,0.00,N,2,40, diff --git a/023810/day/candle-day-250.csv b/023810/day/candle-day-250.csv index 2dfc1c1c742e..c144b6f7bf48 100644 --- a/023810/day/candle-day-250.csv +++ b/023810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6240,6250,6250,6170,7293,45358620,00,0.00,N,5,-10, +20250805,6250,6170,6250,6120,10121,62412480,00,0.00,N,2,100, +20250804,6150,6240,6240,6130,10720,66061655,00,0.00,N,5,-90, +20250801,6240,6280,6280,6080,14549,89244100,00,0.00,N,2,10, +20250731,6230,6280,6310,6170,11709,72920910,00,0.00,N,2,40, +20250730,6190,6100,6250,6100,29073,180057515,00,0.00,N,2,90, +20250729,6100,6090,6140,6020,14130,85768410,00,0.00,N,2,10, +20250728,6090,6160,6170,6090,14829,90701800,00,0.00,N,5,-100, +20250725,6190,6190,6200,6160,7723,47724000,00,0.00,N,5,-20, +20250724,6210,6260,6280,6160,17652,109470590,00,0.00,N,5,-50, +20250723,6260,6270,6280,6200,15935,99410710,00,0.00,N,3,0, +20250722,6260,6270,6330,6190,23244,144904295,00,0.00,N,5,-20, +20250721,6280,6250,6280,6200,20091,125049860,00,0.00,N,5,-10, +20250718,6290,6300,6340,6240,18758,117518440,00,0.00,N,5,-10, +20250717,6300,6250,6340,6180,29455,183541105,00,0.00,N,5,-10, +20250716,6310,6260,6320,6160,25607,160289380,00,0.00,N,2,20, +20250715,6290,6330,6330,6190,27160,169667885,00,0.00,N,2,20, 20250714,6270,6160,6270,6110,32547,201761145,00,0.00,N,2,110, 20250711,6160,6130,6220,6120,38331,236282360,00,0.00,N,5,-10, 20250710,6170,6160,6200,6110,26020,160125750,00,0.00,N,5,-10, diff --git a/023900/day/candle-day-250.csv b/023900/day/candle-day-250.csv index e9ffd81bcaef..dd0fa97eb304 100644 --- a/023900/day/candle-day-250.csv +++ b/023900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9350,9440,9440,9260,13486,125794760,00,0.00,N,5,-30, +20250805,9380,9300,9430,9300,9900,92640860,00,0.00,N,2,80, +20250804,9300,9350,9350,9210,4996,46369555,00,0.00,N,5,-60, +20250801,9360,9420,9420,9130,19446,179384080,00,0.00,N,5,-40, +20250731,9400,9420,9470,9370,5035,47328180,00,0.00,N,3,0, +20250730,9400,9470,9470,9320,10363,97144720,00,0.00,N,2,30, +20250729,9370,9270,9380,9200,14063,130560320,00,0.00,N,3,0, +20250728,9370,9460,9480,9290,7883,73581540,00,0.00,N,5,-60, +20250725,9430,9450,9500,9380,5979,56253120,00,0.00,N,5,-40, +20250724,9470,9400,9510,9350,13125,123272670,00,0.00,N,2,20, +20250723,9450,9580,9580,9360,10123,95201340,00,0.00,N,5,-40, +20250722,9490,9560,9580,9450,10962,104451890,00,0.00,N,5,-70, +20250721,9560,9630,9640,9550,9991,95720305,00,0.00,N,5,-40, +20250718,9600,9650,9660,9520,4697,44905050,00,0.00,N,5,-40, +20250717,9640,9660,9660,9500,7672,73526505,00,0.00,N,2,40, +20250716,9600,9640,9640,9500,11297,107993190,00,0.00,N,5,-20, +20250715,9620,9650,9660,9560,8239,79074130,00,0.00,N,5,-30, 20250714,9650,9640,9690,9600,13779,133027515,00,0.00,N,2,30, 20250711,9620,9650,9650,9570,11028,105907740,00,0.00,N,2,30, 20250710,9590,9590,9650,9530,10460,100339550,00,0.00,N,3,0, diff --git a/023910/day/candle-day-250.csv b/023910/day/candle-day-250.csv index 3250612ac1f0..c8492c5a78f6 100644 --- a/023910/day/candle-day-250.csv +++ b/023910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31650,31150,31800,31150,10815,339942025,00,0.00,N,2,300, +20250805,31350,31700,32100,31150,16246,510464500,00,0.00,N,5,-350, +20250804,31700,31100,32000,31100,10804,342373125,00,0.00,N,2,150, +20250801,31550,32350,32350,31250,15421,486396375,00,0.00,N,5,-800, +20250731,32350,31900,32450,31850,10645,342034800,00,0.00,N,2,350, +20250730,32000,31900,32450,31800,19752,635269325,00,0.00,N,5,-250, +20250729,32250,31500,32300,31050,14082,450644250,00,0.00,N,2,800, +20250728,31450,31900,32050,30950,20553,643567950,00,0.00,N,5,-350, +20250725,31800,32100,32400,31800,18951,606798425,00,0.00,N,5,-550, +20250724,32350,32550,32800,32100,15642,506845525,00,0.00,N,5,-200, +20250723,32550,32400,32800,32075,16931,548351900,00,0.00,N,3,0, +20250722,32550,32850,33000,32400,12371,404324750,00,0.00,N,5,-300, +20250721,32850,32650,33200,32550,13332,437990875,00,0.00,N,5,-50, +20250718,32900,33500,33600,32700,17884,590719375,00,0.00,N,5,-800, +20250717,33700,33450,33800,33100,18008,601331750,00,0.00,N,2,50, +20250716,33650,33000,33750,32800,32627,1090478375,00,0.00,N,2,400, +20250715,33250,33100,33400,32650,12844,425152875,00,0.00,N,2,200, 20250714,33050,32800,33250,32450,19171,632271425,00,0.00,N,2,250, 20250711,32800,33000,33950,32700,45291,1516214750,00,0.00,N,5,-200, 20250710,33000,33500,33500,32750,28194,930505025,00,0.00,N,5,-200, diff --git a/023960/day/candle-day-250.csv b/023960/day/candle-day-250.csv index e341977dd8e2..ea7f86d1e814 100644 --- a/023960/day/candle-day-250.csv +++ b/023960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1261,1284,1284,1250,54258,68153855,00,0.00,N,2,2, +20250805,1259,1260,1277,1252,76687,96742826,00,0.00,N,5,-1, +20250804,1260,1233,1270,1226,61642,76860399,00,0.00,N,2,29, +20250801,1231,1256,1265,1229,177623,220033264,00,0.00,N,5,-29, +20250731,1260,1262,1272,1251,70837,89538736,00,0.00,N,3,0, +20250730,1260,1261,1277,1256,87605,110506452,00,0.00,N,5,-17, +20250729,1277,1277,1277,1250,215101,271213840,00,0.00,N,3,0, +20250728,1277,1270,1284,1256,95283,121237898,00,0.00,N,5,-3, +20250725,1280,1297,1310,1271,355823,456474856,00,0.00,N,5,-16, +20250724,1296,1344,1478,1246,1912519,2600005777,00,0.00,N,5,-39, +20250723,1335,1330,1350,1301,164628,218070937,00,0.00,N,2,5, +20250722,1330,1355,1360,1307,164960,218290529,00,0.00,N,5,-19, +20250721,1349,1333,1365,1323,212790,285960784,00,0.00,N,2,16, +20250718,1333,1347,1354,1305,171026,225959031,00,0.00,N,5,-7, +20250717,1340,1333,1360,1320,297654,399333838,00,0.00,N,2,33, +20250716,1307,1311,1324,1295,162628,213956930,00,0.00,N,5,-4, +20250715,1311,1337,1342,1302,161697,212396240,00,0.00,N,5,-26, 20250714,1337,1320,1340,1302,134811,177712855,00,0.00,N,2,10, 20250711,1327,1320,1349,1314,190462,252235945,00,0.00,N,5,-2, 20250710,1329,1333,1341,1322,189657,252138864,00,0.00,N,5,-3, diff --git a/024060/day/candle-day-250.csv b/024060/day/candle-day-250.csv index e3c71edb2239..b84b5013d73a 100644 --- a/024060/day/candle-day-250.csv +++ b/024060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12500,12370,12510,12240,100796,1252773295,00,0.00,N,2,190, +20250805,12310,12300,12390,12230,68550,841599485,00,0.00,N,2,40, +20250804,12270,12110,12310,12110,77939,952357590,00,0.00,N,5,-50, +20250801,12320,12570,12620,12200,150535,1856652110,00,0.00,N,5,-330, +20250731,12650,12570,12750,12490,139554,1762335235,00,0.00,N,2,60, +20250730,12590,13190,13350,12570,468562,6036025095,00,0.00,N,2,240, +20250729,12350,12450,12470,12310,46764,578576135,00,0.00,N,5,-20, +20250728,12370,12510,12530,12320,81075,1005371010,00,0.00,N,5,-180, +20250725,12550,12480,12600,12420,61961,776691220,00,0.00,N,2,80, +20250724,12470,12530,12620,12350,84820,1057553245,00,0.00,N,5,-130, +20250723,12600,12590,12650,12430,65143,817357300,00,0.00,N,2,10, +20250722,12590,12690,12710,12530,104322,1314604500,00,0.00,N,5,-140, +20250721,12730,12870,13000,12600,157888,2010405915,00,0.00,N,5,-350, +20250718,13080,13040,13240,12920,216440,2834928555,00,0.00,N,2,210, +20250717,12870,12850,12940,12720,107627,1379530835,00,0.00,N,2,20, +20250716,12850,12930,13130,12820,100906,1301959195,00,0.00,N,5,-110, +20250715,12960,12800,12990,12660,120570,1547782175,00,0.00,N,5,-100, 20250714,13060,13120,13220,12830,175316,2279848510,00,0.00,N,2,20, 20250711,13040,12770,13040,12770,173648,2242707135,00,0.00,N,2,150, 20250710,12890,12960,12960,12670,199578,2561060915,00,0.00,N,2,100, diff --git a/024070/day/candle-day-250.csv b/024070/day/candle-day-250.csv index 61f7d9b8f0c9..e61b56e25cf6 100644 --- a/024070/day/candle-day-250.csv +++ b/024070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1948,1935,1950,1913,3613,7002030,00,0.00,N,5,-3, +20250805,1951,1960,1999,1942,11963,23338169,00,0.00,N,5,-9, +20250804,1960,1963,1971,1950,7189,14089085,00,0.00,N,5,-3, +20250801,1963,1997,1997,1955,8645,17012104,00,0.00,N,5,-34, +20250731,1997,2045,2045,1990,6345,12730987,00,0.00,N,5,-33, +20250730,2030,1978,2050,1975,9922,19731770,00,0.00,N,2,52, +20250729,1978,1974,1995,1973,2689,5338695,00,0.00,N,5,-18, +20250728,1996,1998,1998,1973,9006,17919716,00,0.00,N,5,-2, +20250725,1998,1999,2075,1998,2271,4549671,00,0.00,N,5,-1, +20250724,1999,2010,2050,1996,6836,13769541,00,0.00,N,5,-21, +20250723,2020,2010,2025,1987,16747,33551158,00,0.00,N,2,10, +20250722,2010,2080,2080,2000,20684,41959410,00,0.00,N,5,-30, +20250721,2040,2100,2100,2030,9968,20369840,00,0.00,N,5,-15, +20250718,2055,2035,2140,2035,10122,20939200,00,0.00,N,2,5, +20250717,2050,2050,2075,2030,5644,11509720,00,0.00,N,3,0, +20250716,2050,2045,2055,2000,9741,19697335,00,0.00,N,2,5, +20250715,2045,2030,2080,2015,3252,6610300,00,0.00,N,2,15, 20250714,2030,2110,2110,2025,9668,19700770,00,0.00,N,5,-20, 20250711,2050,2080,2080,2015,9180,18777885,00,0.00,N,2,30, 20250710,2020,2055,2110,2005,22474,45554615,00,0.00,N,5,-20, diff --git a/024090/day/candle-day-250.csv b/024090/day/candle-day-250.csv index dbb0e016e5f2..82bef921b925 100644 --- a/024090/day/candle-day-250.csv +++ b/024090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12770,12750,12820,12730,2416,30856600,00,0.00,N,2,20, +20250805,12750,12520,12780,12510,14109,178243345,00,0.00,N,2,210, +20250804,12540,12200,12680,12140,114974,1417634845,00,0.00,N,5,-580, +20250801,13120,13250,13260,12960,14512,189209565,00,0.00,N,5,-260, +20250731,13380,13480,13480,13210,8985,119634710,00,0.00,N,2,40, +20250730,13340,13500,13720,13250,13110,175127130,00,0.00,N,5,-140, +20250729,13480,13360,13880,13310,4492,60498540,00,0.00,N,2,170, +20250728,13310,13590,13600,13280,10432,139524820,00,0.00,N,5,-280, +20250725,13590,13930,14030,13400,5516,75539250,00,0.00,N,5,-320, +20250724,13910,14090,14150,13900,3270,45951170,00,0.00,N,5,-110, +20250723,14020,14060,14080,13960,2060,28879430,00,0.00,N,2,20, +20250722,14000,14120,14160,14000,3600,50608440,00,0.00,N,5,-120, +20250721,14120,14020,14150,14000,2739,38496840,00,0.00,N,2,40, +20250718,14080,14390,14480,14000,9329,131792590,00,0.00,N,5,-310, +20250717,14390,14490,14580,14010,14173,201699710,00,0.00,N,5,-90, +20250716,14480,14680,14680,14370,6816,98580515,00,0.00,N,5,-150, +20250715,14630,14600,14690,14560,795,11622495,00,0.00,N,2,30, 20250714,14600,14680,14700,14530,5467,79952150,00,0.00,N,2,90, 20250711,14510,14600,14740,14480,6698,97450970,00,0.00,N,5,-130, 20250710,14640,14460,14790,14400,11170,163467295,00,0.00,N,2,140, diff --git a/024110/day/candle-day-250.csv b/024110/day/candle-day-250.csv index 575f58398cd0..acde5132d6bf 100644 --- a/024110/day/candle-day-250.csv +++ b/024110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19340,19140,19410,19110,670991,12941113770,00,0.00,N,2,110, +20250805,19230,19200,19450,19140,1136092,21887761925,00,0.00,N,2,300, +20250804,18930,18500,19040,18500,901527,17053864620,00,0.00,N,2,280, +20250801,18650,19200,19200,18650,1091080,20607072845,00,0.00,N,5,-770, +20250731,19420,19310,19550,19200,675453,13102430325,00,0.00,N,5,-80, +20250730,19500,19230,19600,19130,900475,17536626380,00,0.00,N,2,260, +20250729,19240,18800,19350,18790,1122958,21457215765,00,0.00,N,2,240, +20250728,19000,19610,19650,18750,2154455,41112182115,00,0.00,N,5,-850, +20250725,19850,20100,20600,19760,1600442,32020645305,00,0.00,N,5,-400, +20250724,20250,20300,20600,20050,841919,17078364575,00,0.00,N,2,150, +20250723,20100,20350,20500,19970,763180,15371218930,00,0.00,N,5,-100, +20250722,20200,20300,20600,20050,761021,15395839750,00,0.00,N,5,-50, +20250721,20250,20200,20500,20100,764611,15487104575,00,0.00,N,5,-250, +20250718,20500,21100,21150,20300,1056591,21668104825,00,0.00,N,5,-450, +20250717,20950,21050,21200,20600,1027438,21425787925,00,0.00,N,2,250, +20250716,20700,21850,21900,20600,2060965,43452124725,00,0.00,N,5,-1300, +20250715,22000,22400,22400,21700,1901919,41830621875,00,0.00,N,2,150, 20250714,21850,21400,21900,21200,2109219,45592270700,00,0.00,N,2,850, 20250711,21000,20300,21150,20300,1575768,32913995200,00,0.00,N,2,750, 20250710,20250,20150,20450,20000,1258001,25445399850,00,0.00,N,2,100, diff --git a/024120/day/candle-day-250.csv b/024120/day/candle-day-250.csv index 28c02613805f..c0d19d96c27f 100644 --- a/024120/day/candle-day-250.csv +++ b/024120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3635,3660,3665,3610,16428,59787200,00,0.00,N,5,-25, +20250805,3660,3720,3720,3625,14694,53596395,00,0.00,N,2,45, +20250804,3615,3565,3645,3550,19017,68395385,00,0.00,N,2,50, +20250801,3565,3660,3660,3565,69707,251166925,00,0.00,N,5,-100, +20250731,3665,3790,3790,3650,66888,245904835,00,0.00,N,2,15, +20250730,3650,3630,3760,3615,75306,277809822,00,0.00,N,2,20, +20250729,3630,3625,3685,3615,19752,71826590,00,0.00,N,5,-25, +20250728,3655,3660,3725,3605,38670,140587880,00,0.00,N,5,-5, +20250725,3660,3615,3750,3585,99043,364117315,00,0.00,N,2,45, +20250724,3615,3620,3780,3580,137829,502553142,00,0.00,N,5,-5, +20250723,3620,3565,4140,3540,1064936,4064707980,00,0.00,N,2,55, +20250722,3565,3650,3720,3565,24257,87755120,00,0.00,N,5,-45, +20250721,3610,3640,3675,3600,24164,87426835,00,0.00,N,5,-25, +20250718,3635,3680,3735,3600,22007,79766098,00,0.00,N,5,-60, +20250717,3695,3640,3745,3575,14808,53723795,00,0.00,N,2,55, +20250716,3640,3650,3670,3575,29484,105948205,00,0.00,N,5,-10, +20250715,3650,3630,3680,3565,22399,81108345,00,0.00,N,2,20, 20250714,3630,3675,3695,3615,25474,93110697,00,0.00,N,5,-15, 20250711,3645,3625,3665,3605,28501,103355015,00,0.00,N,2,35, 20250710,3610,3510,3620,3500,37046,132887363,00,0.00,N,2,100, diff --git a/024720/day/candle-day-250.csv b/024720/day/candle-day-250.csv index 415486b9f4a2..87e7a6bddc00 100644 --- a/024720/day/candle-day-250.csv +++ b/024720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14380,14100,14410,14000,125091,1780209765,00,0.00,N,2,230, +20250805,14150,13910,14160,13790,145480,2032895515,00,0.00,N,2,240, +20250804,13910,13710,14080,13660,99770,1388576450,00,0.00,N,2,40, +20250801,13870,14370,14430,13800,182361,2554582215,00,0.00,N,5,-550, +20250731,14420,14150,15400,14130,407679,5925711080,00,0.00,N,2,260, +20250730,14160,14200,14300,14110,96851,1370827080,00,0.00,N,5,-120, +20250729,14280,14160,14420,14000,129780,1850102705,00,0.00,N,3,0, +20250728,14280,14680,14700,14200,181775,2612396180,00,0.00,N,2,60, +20250725,14220,14240,14470,14180,170204,2432925115,00,0.00,N,5,-190, +20250724,14410,14790,14940,14280,267592,3891618255,00,0.00,N,5,-540, +20250723,14950,16330,16330,14950,855867,13353266175,00,0.00,N,2,40, +20250722,14910,14850,15460,14810,272020,4113479810,00,0.00,N,2,110, +20250721,14800,14830,14950,14520,217712,3193779265,00,0.00,N,5,-180, +20250718,14980,15200,15250,14760,331820,4964293405,00,0.00,N,5,-300, +20250717,15280,15250,15350,14730,257147,3867182430,00,0.00,N,2,30, +20250716,15250,15820,15990,15250,195956,3028013525,00,0.00,N,5,-310, +20250715,15560,15560,15680,15240,302314,4672695475,00,0.00,N,5,-240, 20250714,15800,16230,16390,15660,464090,7423139000,00,0.00,N,2,340, 20250711,15460,16030,16120,15200,474240,7356986740,00,0.00,N,5,-630, 20250710,16090,16330,16410,16040,241290,3893002500,00,0.00,N,5,-110, diff --git a/024740/day/candle-day-250.csv b/024740/day/candle-day-250.csv index 571eba3ee529..6d9d53fe05cd 100644 --- a/024740/day/candle-day-250.csv +++ b/024740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2175,2150,2190,2135,196821,426025527,00,0.00,N,2,25, +20250805,2150,2135,2170,2120,212459,455318166,00,0.00,N,2,20, +20250804,2130,2080,2140,2070,169876,359626724,00,0.00,N,2,50, +20250801,2080,2160,2160,2070,448247,938166777,00,0.00,N,5,-75, +20250731,2155,2160,2200,2135,288077,623004826,00,0.00,N,3,0, +20250730,2155,2175,2195,2150,376374,812636735,00,0.00,N,5,-15, +20250729,2170,2170,2195,2155,213879,465557424,00,0.00,N,5,-15, +20250728,2185,2210,2230,2180,289674,636759241,00,0.00,N,5,-25, +20250725,2210,2200,2265,2200,394969,880433143,00,0.00,N,3,0, +20250724,2210,2250,2260,2210,228175,508521760,00,0.00,N,5,-40, +20250723,2250,2235,2260,2225,210897,472849572,00,0.00,N,2,15, +20250722,2235,2290,2300,2205,461229,1035735726,00,0.00,N,5,-40, +20250721,2275,2290,2310,2250,525386,1193772208,00,0.00,N,5,-25, +20250718,2300,2280,2305,2260,388371,887607664,00,0.00,N,3,0, +20250717,2300,2325,2330,2290,305623,703067522,00,0.00,N,5,-25, +20250716,2325,2315,2355,2280,774047,1799697797,00,0.00,N,2,10, +20250715,2315,2285,2320,2265,531042,1218251319,00,0.00,N,2,15, 20250714,2300,2250,2320,2235,943285,2165748206,00,0.00,N,2,50, 20250711,2250,2235,2260,2215,564558,1263697659,00,0.00,N,2,25, 20250710,2225,2250,2275,2220,769320,1724825646,00,0.00,N,2,5, diff --git a/024800/day/candle-day-250.csv b/024800/day/candle-day-250.csv index b31b3232e823..c5955ec1611d 100644 --- a/024800/day/candle-day-250.csv +++ b/024800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2860,2875,2905,2740,51168,143584075,00,0.00,N,5,-25, +20250805,2885,2895,2905,2840,31294,89961290,00,0.00,N,5,-5, +20250804,2890,2775,2890,2710,41646,117262265,00,0.00,N,2,115, +20250801,2775,3090,3090,2680,194449,531845817,00,0.00,N,5,-145, +20250731,2920,2935,2935,2835,16871,48433035,00,0.00,N,2,5, +20250730,2915,2915,2965,2870,25805,74855255,00,0.00,N,5,-20, +20250729,2935,2825,2950,2755,74516,211362815,00,0.00,N,2,110, +20250728,2825,2965,2965,2765,144826,409595250,00,0.00,N,5,-90, +20250725,2915,2920,2955,2850,19084,55088160,00,0.00,N,2,10, +20250724,2905,3010,3040,2830,81698,239400775,00,0.00,N,5,-105, +20250723,3010,3065,3095,3010,22547,68323774,00,0.00,N,5,-55, +20250722,3065,3070,3155,3045,34220,104958845,00,0.00,N,5,-35, +20250721,3100,3070,3110,3025,58109,178553040,00,0.00,N,2,20, +20250718,3080,3095,3130,3000,50413,153398042,00,0.00,N,5,-30, +20250717,3110,3105,3140,3010,53093,162492875,00,0.00,N,2,35, +20250716,3075,3085,3100,3025,41923,128437075,00,0.00,N,5,-5, +20250715,3080,3170,3210,3055,109154,340720465,00,0.00,N,5,-55, 20250714,3135,3000,3150,2970,125135,386694906,00,0.00,N,2,130, 20250711,3005,2985,3045,2947,47971,143200535,00,0.00,N,5,-10, 20250710,3015,3135,3135,3015,69171,211806649,00,0.00,N,5,-85, diff --git a/024810/day/candle-day-250.csv b/024810/day/candle-day-250.csv index a6c83b389534..e7307ca1f67f 100644 --- a/024810/day/candle-day-250.csv +++ b/024810/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,899,899,899,899,0,0,00,0.00,Y,3,0, -20250711,899,899,899,899,0,0,00,0.00,Y,0,0, -20250710,899,899,899,899,0,0,00,0.00,Y,0,0, -20250709,899,899,899,899,0,0,00,0.00,Y,0,0, -20250708,899,899,899,899,0,0,00,0.00,Y,0,0, -20250707,899,899,899,899,0,0,00,0.00,Y,0,0, -20250704,899,899,899,899,0,0,00,0.00,Y,0,0, -20250703,899,899,899,899,0,0,00,0.00,Y,0,0, -20250702,899,899,899,899,0,0,00,0.00,Y,0,0, -20250701,899,899,899,899,0,0,00,0.00,Y,0,0, -20250630,899,899,899,899,0,0,00,0.00,Y,0,0, -20250627,899,899,899,899,0,0,00,0.00,Y,0,0, -20250626,899,899,899,899,0,0,00,0.00,Y,0,0, -20250625,899,899,899,899,0,0,00,0.00,Y,0,0, -20250624,899,899,899,899,0,0,00,0.00,Y,0,0, +20250806,899,899,899,899,0,0,00,0.00,Y,3,0, +20250805,899,899,899,899,0,0,00,0.00,Y,0,0, +20250804,899,899,899,899,0,0,00,0.00,Y,0,0, +20250801,899,899,899,899,0,0,00,0.00,Y,0,0, +20250731,899,899,899,899,0,0,00,0.00,Y,0,0, +20250730,899,899,899,899,0,0,00,0.00,Y,0,0, +20250729,899,899,899,899,0,0,00,0.00,Y,0,0, +20250728,899,899,899,899,0,0,00,0.00,Y,0,0, +20250725,899,899,899,899,0,0,00,0.00,Y,0,0, +20250724,899,899,899,899,0,0,00,0.00,Y,0,0, +20250723,899,899,899,899,0,0,00,0.00,Y,0,0, +20250722,899,899,899,899,0,0,00,0.00,Y,0,0, +20250721,899,899,899,899,0,0,00,0.00,Y,0,0, +20250718,899,899,899,899,0,0,00,0.00,Y,0,0, +20250717,899,899,899,899,0,0,00,0.00,Y,0,0, +20250716,899,899,899,899,0,0,00,0.00,Y,0,0, +20250715,899,899,899,899,0,0,00,0.00,Y,0,0, +20250714,899,899,899,899,0,0,00,0.00,Y,0,0, +20250711,899,899,899,899,0,0,00,0.00,N,0,0, +20250710,899,899,899,899,0,0,00,0.00,N,0,0, +20250709,899,899,899,899,0,0,00,0.00,N,0,0, +20250708,899,899,899,899,0,0,00,0.00,N,0,0, +20250707,899,899,899,899,0,0,00,0.00,N,0,0, +20250704,899,899,899,899,0,0,00,0.00,N,0,0, +20250703,899,899,899,899,0,0,00,0.00,N,0,0, +20250702,899,899,899,899,0,0,00,0.00,N,0,0, +20250701,899,899,899,899,0,0,00,0.00,N,0,0, +20250630,899,899,899,899,0,0,00,0.00,N,0,0, +20250627,899,899,899,899,0,0,00,0.00,N,0,0, +20250626,899,899,899,899,0,0,00,0.00,N,0,0, +20250625,899,899,899,899,0,0,00,0.00,N,0,0, +20250624,899,899,899,899,0,0,00,0.00,N,0,0, 20250623,899,899,899,899,0,0,00,0.00,N,0,0, 20250620,899,899,899,899,0,0,00,0.00,N,0,0, 20250619,899,899,899,899,0,0,00,0.00,N,0,0, diff --git a/024830/day/candle-day-250.csv b/024830/day/candle-day-250.csv index 82b226602648..a66a5312c0d0 100644 --- a/024830/day/candle-day-250.csv +++ b/024830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10700,10640,10700,10300,28369,297276780,00,0.00,N,5,-90, +20250805,10790,10050,10850,10050,51814,546997030,00,0.00,N,2,640, +20250804,10150,10290,10290,10100,6263,63781630,00,0.00,N,2,40, +20250801,10110,10020,10300,10000,30489,308321090,00,0.00,N,5,-30, +20250731,10140,10020,10180,9960,11319,113606580,00,0.00,N,2,90, +20250730,10050,10150,10260,10030,11041,111320400,00,0.00,N,5,-110, +20250729,10160,9890,10300,9850,37272,374506790,00,0.00,N,2,270, +20250728,9890,9870,10100,9870,13909,138109170,00,0.00,N,5,-90, +20250725,9980,9870,10050,9860,9902,98343700,00,0.00,N,2,110, +20250724,9870,10020,10030,9830,20628,203626890,00,0.00,N,5,-90, +20250723,9960,9920,10060,9830,22337,221150990,00,0.00,N,5,-10, +20250722,9970,9860,10000,9770,31567,310580600,00,0.00,N,2,30, +20250721,9940,10130,10130,9840,22026,218317760,00,0.00,N,2,20, +20250718,9920,9810,10000,9710,17435,171419290,00,0.00,N,2,110, +20250717,9810,10060,10060,9770,11288,111142590,00,0.00,N,5,-250, +20250716,10060,10010,10250,9860,20526,206240065,00,0.00,N,5,-20, +20250715,10080,10210,10320,10010,27078,274063910,00,0.00,N,5,-240, 20250714,10320,10640,10640,9880,50816,519446710,00,0.00,N,5,-200, 20250711,10520,10250,10640,10150,60660,634409870,00,0.00,N,2,290, 20250710,10230,10130,10600,10030,59059,608901570,00,0.00,N,2,100, diff --git a/024840/day/candle-day-250.csv b/024840/day/candle-day-250.csv index 9bb8b3926c37..38a14db470d3 100644 --- a/024840/day/candle-day-250.csv +++ b/024840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1858,1851,1871,1847,93514,173807867,00,0.00,N,5,-8, +20250805,1866,1820,1871,1820,198136,365995248,00,0.00,N,2,33, +20250804,1833,1814,1858,1809,118502,217461082,00,0.00,N,2,19, +20250801,1814,1875,1875,1800,303853,555700049,00,0.00,N,5,-68, +20250731,1882,1899,1918,1857,481641,906674300,00,0.00,N,5,-31, +20250730,1913,1935,1935,1910,117413,225119254,00,0.00,N,3,0, +20250729,1913,1912,1941,1887,230288,441494102,00,0.00,N,5,-4, +20250728,1917,1953,1978,1916,354159,684169282,00,0.00,N,5,-34, +20250725,1951,1964,2015,1945,605158,1198549945,00,0.00,N,5,-16, +20250724,1967,1967,1992,1956,242208,477754224,00,0.00,N,3,0, +20250723,1967,1950,1991,1948,499585,982765702,00,0.00,N,2,22, +20250722,1945,2010,2020,1943,671269,1325669621,00,0.00,N,5,-65, +20250721,2010,1995,2030,1988,292062,586656593,00,0.00,N,2,10, +20250718,2000,2000,2015,1984,216012,430953537,00,0.00,N,2,1, +20250717,1999,1999,2005,1981,353890,705901427,00,0.00,N,3,0, +20250716,1999,2030,2030,1990,367259,733966562,00,0.00,N,5,-26, +20250715,2025,2010,2025,1997,411279,826149775,00,0.00,N,2,5, 20250714,2020,2020,2035,2005,382959,771538392,00,0.00,N,5,-10, 20250711,2030,2050,2060,2005,605258,1229411384,00,0.00,N,5,-10, 20250710,2040,2080,2115,2025,1305198,2690292975,00,0.00,N,5,-55, diff --git a/024850/day/candle-day-250.csv b/024850/day/candle-day-250.csv index ff23f1c99f2b..b20f88b2bb91 100644 --- a/024850/day/candle-day-250.csv +++ b/024850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1678,1696,1715,1661,99962,168600398,00,0.00,N,5,-18, +20250805,1696,1716,1716,1683,94858,161111123,00,0.00,N,5,-4, +20250804,1700,1670,1702,1607,183015,306062522,00,0.00,N,2,30, +20250801,1670,1705,1715,1649,212881,357514223,00,0.00,N,5,-41, +20250731,1711,1726,1753,1693,197403,336555991,00,0.00,N,5,-14, +20250730,1725,1752,1765,1720,197522,343429934,00,0.00,N,5,-28, +20250729,1753,1774,1775,1749,137351,241312460,00,0.00,N,5,-23, +20250728,1776,1808,1829,1771,127354,226480137,00,0.00,N,5,-24, +20250725,1800,1804,1825,1795,74710,135027936,00,0.00,N,3,0, +20250724,1800,1811,1835,1781,185258,332341949,00,0.00,N,5,-11, +20250723,1811,1815,1825,1791,152032,275201906,00,0.00,N,2,10, +20250722,1801,1810,1835,1798,187490,339606653,00,0.00,N,5,-9, +20250721,1810,1853,1874,1788,399298,726548396,00,0.00,N,5,-41, +20250718,1851,1885,1889,1832,112853,209212561,00,0.00,N,5,-27, +20250717,1878,1845,1891,1821,160631,298617810,00,0.00,N,2,38, +20250716,1840,1855,1881,1831,211433,389404417,00,0.00,N,5,-41, +20250715,1881,1893,1900,1865,98533,185546683,00,0.00,N,5,-13, 20250714,1894,1923,1938,1865,160716,304270781,00,0.00,N,2,4, 20250711,1890,1858,1920,1853,289158,545514265,00,0.00,N,2,33, 20250710,1857,1805,1878,1805,148701,275452770,00,0.00,N,2,39, diff --git a/024880/day/candle-day-250.csv b/024880/day/candle-day-250.csv index 69e5b45dd7c4..2ac2a4664827 100644 --- a/024880/day/candle-day-250.csv +++ b/024880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4890,4870,4930,4835,15783,76825260,00,0.00,N,2,30, +20250805,4860,4765,4900,4760,53414,259280975,00,0.00,N,2,85, +20250804,4775,4735,4775,4670,42192,199142207,00,0.00,N,2,40, +20250801,4735,4880,4880,4675,140914,666259415,00,0.00,N,5,-135, +20250731,4870,4870,4905,4810,63893,310153747,00,0.00,N,2,45, +20250730,4825,4820,4850,4790,25266,121682715,00,0.00,N,2,5, +20250729,4820,4855,4855,4735,37363,179116795,00,0.00,N,2,20, +20250728,4800,4885,4980,4800,128923,629098470,00,0.00,N,5,-75, +20250725,4875,4940,5030,4810,91298,448868665,00,0.00,N,5,-25, +20250724,4900,4840,4940,4780,122069,593531510,00,0.00,N,2,95, +20250723,4805,4875,4900,4755,91985,441022492,00,0.00,N,5,-45, +20250722,4850,5050,5060,4815,159712,785194261,00,0.00,N,5,-250, +20250721,5100,5100,5130,5000,75480,380402355,00,0.00,N,5,-50, +20250718,5150,5180,5180,5020,81144,411354590,00,0.00,N,3,0, +20250717,5150,5200,5200,5040,140602,720101185,00,0.00,N,5,-70, +20250716,5220,5020,5400,5020,521700,2739352495,00,0.00,N,2,240, +20250715,4980,4990,4990,4930,33270,165198685,00,0.00,N,2,10, 20250714,4970,4970,4990,4930,28773,142536620,00,0.00,N,3,0, 20250711,4970,5000,5050,4930,67286,334437190,00,0.00,N,5,-20, 20250710,4990,4880,5050,4840,200256,994806945,00,0.00,N,2,145, diff --git a/024890/day/candle-day-250.csv b/024890/day/candle-day-250.csv index a0a1b0d33d64..e2d6307a0f38 100644 --- a/024890/day/candle-day-250.csv +++ b/024890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,900,916,916,890,20599,18479081,00,0.00,N,2,3, +20250805,897,895,909,890,76107,68439439,00,0.00,N,2,2, +20250804,895,870,945,860,609096,551970497,00,0.00,N,2,41, +20250801,854,879,879,847,71917,61678590,00,0.00,N,5,-26, +20250731,880,894,894,869,139673,122705773,00,0.00,N,5,-15, +20250730,895,902,1021,875,1399642,1324700325,00,0.00,N,5,-6, +20250729,901,903,903,893,10062,9041645,00,0.00,N,3,0, +20250728,901,909,909,890,59783,53679857,00,0.00,N,5,-5, +20250725,906,914,914,901,10717,9692096,00,0.00,N,5,-1, +20250724,907,902,909,901,34403,31067763,00,0.00,N,2,3, +20250723,904,924,924,904,17171,15561072,00,0.00,N,3,0, +20250722,904,901,926,901,28186,25552024,00,0.00,N,5,-5, +20250721,909,927,928,902,17764,16233661,00,0.00,N,2,2, +20250718,907,909,918,902,22999,20849438,00,0.00,N,2,1, +20250717,906,911,911,901,47248,42699341,00,0.00,N,5,-2, +20250716,908,906,910,903,18887,17102118,00,0.00,N,2,2, +20250715,906,915,915,903,47883,43413678,00,0.00,N,5,-10, 20250714,916,963,963,904,55578,50917948,00,0.00,N,2,11, 20250711,905,906,906,900,28288,25547024,00,0.00,N,2,4, 20250710,901,907,918,900,16687,15041931,00,0.00,N,5,-1, diff --git a/024900/day/candle-day-250.csv b/024900/day/candle-day-250.csv index 60d8f17e7cca..f2c9bcf52128 100644 --- a/024900/day/candle-day-250.csv +++ b/024900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2510,2510,2525,2495,61474,154403247,00,0.00,N,2,15, +20250805,2495,2480,2510,2480,55626,139009630,00,0.00,N,2,15, +20250804,2480,2490,2490,2430,39424,97253892,00,0.00,N,2,10, +20250801,2470,2535,2535,2460,124936,309713926,00,0.00,N,5,-50, +20250731,2520,2565,2575,2510,85072,215668143,00,0.00,N,5,-35, +20250730,2555,2510,2575,2505,121689,309883481,00,0.00,N,2,45, +20250729,2510,2505,2525,2480,58508,146436919,00,0.00,N,5,-5, +20250728,2515,2545,2565,2505,80794,203588002,00,0.00,N,5,-45, +20250725,2560,2550,2570,2525,53311,135962874,00,0.00,N,2,10, +20250724,2550,2560,2570,2535,77444,197442443,00,0.00,N,5,-10, +20250723,2560,2550,2605,2550,140377,362103980,00,0.00,N,2,20, +20250722,2540,2575,2575,2535,87148,222357107,00,0.00,N,5,-35, +20250721,2575,2565,2590,2535,46791,119819513,00,0.00,N,2,10, +20250718,2565,2570,2585,2550,62185,159697649,00,0.00,N,2,5, +20250717,2560,2585,2585,2535,125479,321217917,00,0.00,N,5,-20, +20250716,2580,2605,2640,2570,67700,175466647,00,0.00,N,5,-35, +20250715,2615,2615,2625,2585,93756,243643111,00,0.00,N,5,-10, 20250714,2625,2555,2705,2520,247466,651663852,00,0.00,N,2,70, 20250711,2555,2535,2560,2525,68107,173247137,00,0.00,N,2,20, 20250710,2535,2535,2545,2515,81913,206967188,00,0.00,N,5,-5, diff --git a/024910/day/candle-day-250.csv b/024910/day/candle-day-250.csv index 99d49aa5b8bb..fc3ad29b6553 100644 --- a/024910/day/candle-day-250.csv +++ b/024910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1649,1660,1660,1640,18367,30215681,00,0.00,N,2,6, +20250805,1643,1637,1653,1625,47364,77727204,00,0.00,N,2,7, +20250804,1636,1633,1653,1561,93588,152008467,00,0.00,N,2,1, +20250801,1635,1699,1699,1635,156491,258450645,00,0.00,N,5,-55, +20250731,1690,1700,1735,1673,51684,87382299,00,0.00,N,5,-5, +20250730,1695,1678,1715,1678,35943,61212783,00,0.00,N,2,10, +20250729,1685,1688,1700,1673,33575,56582133,00,0.00,N,5,-3, +20250728,1688,1697,1708,1670,52383,88089471,00,0.00,N,5,-9, +20250725,1697,1709,1730,1680,95570,163191017,00,0.00,N,3,0, +20250724,1697,1723,1730,1690,67556,115221569,00,0.00,N,5,-26, +20250723,1723,1719,1740,1702,113186,195059384,00,0.00,N,2,4, +20250722,1719,1696,1734,1688,185350,316331975,00,0.00,N,2,23, +20250721,1696,1693,1705,1688,21960,37188729,00,0.00,N,2,3, +20250718,1693,1700,1703,1685,94457,159842016,00,0.00,N,5,-10, +20250717,1703,1689,1703,1682,99313,168620333,00,0.00,N,2,17, +20250716,1686,1713,1713,1683,46752,79026197,00,0.00,N,5,-28, +20250715,1714,1762,1765,1691,186855,319810143,00,0.00,N,2,4, 20250714,1710,1689,1710,1676,146068,249211550,00,0.00,N,2,21, 20250711,1689,1696,1699,1674,70879,119343079,00,0.00,N,2,3, 20250710,1686,1681,1740,1681,119541,203581505,00,0.00,N,2,3, diff --git a/024940/day/candle-day-250.csv b/024940/day/candle-day-250.csv index 77a9f070aada..7a0e6ac3fbc5 100644 --- a/024940/day/candle-day-250.csv +++ b/024940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4515,4440,4535,4405,42899,192675455,00,0.00,N,2,80, +20250805,4435,4390,4475,4390,22550,99793880,00,0.00,N,2,45, +20250804,4390,4315,4390,4250,23833,103314333,00,0.00,N,2,80, +20250801,4310,4425,4425,4290,76222,330438910,00,0.00,N,5,-115, +20250731,4425,4385,4480,4365,29206,128903150,00,0.00,N,2,45, +20250730,4380,4520,4520,4380,95719,421517907,00,0.00,N,5,-75, +20250729,4455,4540,4540,4385,22706,100648793,00,0.00,N,2,20, +20250728,4435,4435,4500,4420,30061,133798770,00,0.00,N,3,0, +20250725,4435,4470,4510,4435,40719,181847757,00,0.00,N,5,-35, +20250724,4470,4555,4605,4445,65136,293157479,00,0.00,N,5,-70, +20250723,4540,4550,4590,4465,36827,166109480,00,0.00,N,5,-10, +20250722,4550,4630,4660,4520,65525,298586668,00,0.00,N,5,-85, +20250721,4635,4660,4685,4625,26442,122847181,00,0.00,N,3,0, +20250718,4635,4710,4715,4610,73786,341528760,00,0.00,N,5,-80, +20250717,4715,4670,4715,4610,60471,280834706,00,0.00,N,2,25, +20250716,4690,4650,4710,4625,39792,186167716,00,0.00,N,2,40, +20250715,4650,4715,4715,4640,38845,181145899,00,0.00,N,5,-65, 20250714,4715,4720,4725,4680,25383,119255262,00,0.00,N,2,15, 20250711,4700,4765,4790,4682,47568,224416304,00,0.00,N,5,-15, 20250710,4715,4770,4770,4675,60301,283820021,00,0.00,N,3,0, diff --git a/024950/day/candle-day-250.csv b/024950/day/candle-day-250.csv index e8a8d1fcbe92..94c71299224f 100644 --- a/024950/day/candle-day-250.csv +++ b/024950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4300,4175,4365,4130,53027,226933705,00,0.00,N,2,140, +20250805,4160,4140,4175,4125,17738,73456417,00,0.00,N,2,20, +20250804,4140,4040,4150,4040,12107,49790260,00,0.00,N,2,10, +20250801,4130,4220,4220,4100,35677,147424445,00,0.00,N,5,-90, +20250731,4220,4225,4240,4175,35710,150454470,00,0.00,N,5,-5, +20250730,4225,4210,4255,4175,64628,272341574,00,0.00,N,2,15, +20250729,4210,4260,4300,4190,31324,132087345,00,0.00,N,5,-50, +20250728,4260,4310,4440,4250,33449,143520715,00,0.00,N,5,-45, +20250725,4305,4330,4355,4300,15394,66393555,00,0.00,N,5,-10, +20250724,4315,4345,4365,4300,20725,89596383,00,0.00,N,5,-30, +20250723,4345,4390,4425,4325,16494,71732938,00,0.00,N,5,-40, +20250722,4385,4405,4415,4365,23217,101840915,00,0.00,N,5,-15, +20250721,4400,4425,4435,4385,15813,69642897,00,0.00,N,2,5, +20250718,4395,4400,4470,4375,24225,106555320,00,0.00,N,5,-5, +20250717,4400,4460,4460,4360,39743,174591025,00,0.00,N,5,-10, +20250716,4410,4410,4445,4375,15107,66689224,00,0.00,N,3,0, +20250715,4410,4430,4435,4395,35463,156463857,00,0.00,N,5,-10, 20250714,4420,4465,4490,4380,95655,422193537,00,0.00,N,5,-65, 20250711,4485,4535,4570,4455,25833,116588665,00,0.00,N,5,-35, 20250710,4520,4515,4545,4500,12089,54628990,00,0.00,N,2,5, diff --git a/025000/day/candle-day-250.csv b/025000/day/candle-day-250.csv index 1dd7f9f91fd5..4c15613082b6 100644 --- a/025000/day/candle-day-250.csv +++ b/025000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,53000,52900,53500,52800,4961,263880650,00,0.00,N,2,100, +20250805,52900,52400,53100,52300,5093,268600350,00,0.00,N,2,800, +20250804,52100,51800,52400,51100,3442,178606100,00,0.00,N,2,400, +20250801,51700,52000,52000,50400,10638,543554700,00,0.00,N,5,-300, +20250731,52000,52900,52900,52000,3299,172621700,00,0.00,N,5,-700, +20250730,52700,52300,52900,52000,4599,240734550,00,0.00,N,2,500, +20250729,52200,51300,52300,50400,9957,514999450,00,0.00,N,2,900, +20250728,51300,53400,53400,50500,20905,1074388950,00,0.00,N,5,-1600, +20250725,52900,53200,53900,52500,4948,263565700,00,0.00,N,5,-300, +20250724,53200,54000,54100,52500,10703,568702400,00,0.00,N,5,-800, +20250723,54000,52600,54000,52600,12744,681722650,00,0.00,N,2,1000, +20250722,53000,52900,53300,52500,8268,438370450,00,0.00,N,2,100, +20250721,52900,51900,53100,51900,11023,582089650,00,0.00,N,2,800, +20250718,52100,52100,52700,51700,8670,451769100,00,0.00,N,5,-500, +20250717,52600,51600,52800,51500,14395,753747800,05,0.00,N,2,400, +20250716,52200,52000,52500,51300,13102,682286600,00,0.00,N,5,-100, +20250715,52300,52000,52600,51800,8466,442293500,00,0.00,N,2,300, 20250714,52000,52700,52700,51200,12216,634674300,00,0.00,N,5,-800, 20250711,52800,52900,53300,52000,18906,990561150,00,0.00,N,5,-100, 20250710,52900,51000,53000,51000,18398,955919850,00,0.00,N,2,1900, diff --git a/025320/day/candle-day-250.csv b/025320/day/candle-day-250.csv index a8ceff0c58a5..f4a904c4f48f 100644 --- a/025320/day/candle-day-250.csv +++ b/025320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6790,6790,6800,6680,130621,879978960,00,0.00,N,2,60, +20250805,6730,6800,6900,6680,249973,1698864895,00,0.00,N,2,50, +20250804,6680,6690,6850,6660,227274,1527481955,00,0.00,N,2,40, +20250801,6640,6730,6730,6500,368465,2438340415,00,0.00,N,5,-140, +20250731,6780,6830,6860,6720,254950,1727279910,00,0.00,N,3,0, +20250730,6780,6770,6900,6770,179381,1227122220,00,0.00,N,5,-20, +20250729,6800,6870,6950,6790,236960,1621354240,00,0.00,N,5,-110, +20250728,6910,6870,6920,6780,190089,1299504010,00,0.00,N,2,60, +20250725,6850,6890,6940,6850,151017,1038657430,00,0.00,N,5,-30, +20250724,6880,7020,7110,6880,239541,1669522220,00,0.00,N,5,-140, +20250723,7020,7020,7070,6800,376630,2609727565,00,0.00,N,3,0, +20250722,7020,7100,7170,6950,327957,2308339935,00,0.00,N,5,-50, +20250721,7070,7100,7150,6980,394773,2786115815,00,0.00,N,5,-70, +20250718,7140,7280,7300,7100,326704,2346071920,00,0.00,N,5,-90, +20250717,7230,7310,7330,7190,275359,1991263335,00,0.00,N,5,-60, +20250716,7290,7370,7380,7270,259935,1900931880,00,0.00,N,5,-110, +20250715,7400,7220,7500,7220,523920,3867211685,00,0.00,N,2,150, 20250714,7250,7270,7330,7180,269013,1942502065,00,0.00,N,5,-10, 20250711,7260,7240,7390,7210,332589,2431935580,00,0.00,N,2,60, 20250710,7200,7370,7370,7180,312213,2256856600,00,0.00,N,5,-110, diff --git a/025440/day/candle-day-250.csv b/025440/day/candle-day-250.csv index 0f57d742e98a..277f7c3b75fa 100644 --- a/025440/day/candle-day-250.csv +++ b/025440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,837,818,843,815,134326,111580134,00,0.00,N,2,19, +20250805,818,816,824,805,124222,101193253,00,0.00,N,2,2, +20250804,816,799,822,790,73389,59442182,00,0.00,N,2,20, +20250801,796,817,817,794,198639,159225874,00,0.00,N,5,-21, +20250731,817,817,840,812,142817,116736009,00,0.00,N,3,0, +20250730,817,818,843,810,182116,148611560,00,0.00,N,5,-1, +20250729,818,820,840,807,238968,196046183,00,0.00,N,5,-2, +20250728,820,867,880,811,240176,200949254,00,0.00,N,5,-40, +20250725,860,879,885,850,165618,142372010,00,0.00,N,2,2, +20250724,858,910,926,854,607283,530778234,00,0.00,N,5,-35, +20250723,893,892,900,852,208953,184827570,00,0.00,N,2,1, +20250722,892,892,918,881,202672,180898277,00,0.00,N,3,0, +20250721,892,911,918,876,306517,272629262,00,0.00,N,5,-18, +20250718,910,907,948,907,280641,258856434,00,0.00,N,5,-6, +20250717,916,950,950,907,229964,210150291,00,0.00,N,5,-20, +20250716,936,951,951,900,314284,290251752,00,0.00,N,5,-15, +20250715,951,959,989,920,648730,626075683,00,0.00,N,5,-2, 20250714,953,869,1000,869,2686337,2547722433,00,0.00,N,2,76, 20250711,877,860,909,848,486140,427297268,00,0.00,N,2,20, 20250710,857,851,864,800,321956,271444711,00,0.00,N,2,6, diff --git a/025530/day/candle-day-250.csv b/025530/day/candle-day-250.csv index 57aeeaa129f3..4fd08cf0a79a 100644 --- a/025530/day/candle-day-250.csv +++ b/025530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3620,3570,3625,3545,8280,29683570,00,0.00,N,2,55, +20250805,3565,3560,3585,3540,3919,13939865,00,0.00,N,2,20, +20250804,3545,3535,3580,3485,27634,97186390,00,0.00,N,2,5, +20250801,3540,3695,3695,3530,25472,90948808,00,0.00,N,5,-155, +20250731,3695,3690,3700,3665,5290,19503335,00,0.00,N,2,10, +20250730,3685,3655,3685,3605,9802,35888682,00,0.00,N,2,30, +20250729,3655,3700,3715,3630,10565,38629100,00,0.00,N,5,-60, +20250728,3715,3790,3820,3715,11058,41448305,00,0.00,N,5,-60, +20250725,3775,3790,3790,3730,10040,37718105,00,0.00,N,5,-15, +20250724,3790,3790,3830,3745,14324,54123290,00,0.00,N,3,0, +20250723,3790,3770,3835,3770,17656,67140990,00,0.00,N,2,20, +20250722,3770,3775,3835,3755,8156,30974180,00,0.00,N,5,-5, +20250721,3775,3800,3865,3760,16528,62846530,00,0.00,N,5,-25, +20250718,3800,3840,3840,3750,17937,67983467,00,0.00,N,5,-25, +20250717,3825,3865,3865,3760,21002,80000600,00,0.00,N,5,-5, +20250716,3830,3880,3890,3810,18350,70578082,00,0.00,N,5,-45, +20250715,3875,3845,3875,3815,24344,93630600,00,0.00,N,2,30, 20250714,3845,3805,3875,3645,107025,407541290,00,0.00,N,2,35, 20250711,3810,3790,3870,3765,25486,96826050,00,0.00,N,2,30, 20250710,3780,3790,3790,3735,20715,78232988,00,0.00,N,3,0, diff --git a/025540/day/candle-day-250.csv b/025540/day/candle-day-250.csv index 41eec49c9684..ac1bcf33666a 100644 --- a/025540/day/candle-day-250.csv +++ b/025540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,64600,64300,65000,63800,8445,545860300,00,0.00,N,2,300, +20250805,64300,64300,64700,63900,9189,590131200,00,0.00,N,2,300, +20250804,64000,63000,64200,62900,11869,755446900,00,0.00,N,2,400, +20250801,63600,65800,65900,63200,46772,2996531250,00,0.00,N,5,-2700, +20250731,66300,68400,68400,65800,28475,1892984250,00,0.00,N,5,-700, +20250730,67000,66600,67900,66100,21502,1444586300,00,0.00,N,2,700, +20250729,66300,66500,67400,65000,29579,1964041500,00,0.00,N,2,200, +20250728,66100,65200,66300,65000,26251,1725897500,00,0.00,N,2,1500, +20250725,64600,65600,66100,64400,26064,1691797100,00,0.00,N,5,-1000, +20250724,65600,67200,67400,65400,34141,2257810750,00,0.00,N,5,-1600, +20250723,67200,65500,67500,65400,73828,4935943950,00,0.00,N,2,2400, +20250722,64800,66200,66300,64200,22852,1488002450,00,0.00,N,5,-900, +20250721,65700,65800,66100,65100,14298,937446900,00,0.00,N,2,200, +20250718,65500,66500,66900,64900,25212,1650930050,00,0.00,N,5,-700, +20250717,66200,66600,66700,65800,19623,1299556900,00,0.00,N,5,-200, +20250716,66400,66600,66600,65900,12865,852586000,00,0.00,N,5,-100, +20250715,66500,66800,66800,65800,21008,1389637500,00,0.00,N,5,-300, 20250714,66800,65700,66900,65000,22170,1468987400,00,0.00,N,2,1200, 20250711,65600,64800,65900,64600,48264,3151103850,00,0.00,N,2,600, 20250710,65000,64800,65400,64000,35321,2283888900,00,0.00,N,2,300, diff --git a/025550/day/candle-day-250.csv b/025550/day/candle-day-250.csv index cefb7cc27f72..a1f07f39a442 100644 --- a/025550/day/candle-day-250.csv +++ b/025550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3220,3220,3235,3180,121742,390267516,00,0.00,N,3,0, +20250805,3220,3170,3260,3155,148469,474728673,00,0.00,N,2,25, +20250804,3195,3110,3210,3110,135852,431007018,00,0.00,N,2,55, +20250801,3140,3235,3280,3140,195139,620860807,00,0.00,N,5,-95, +20250731,3235,3260,3275,3220,157560,511926977,00,0.00,N,2,10, +20250730,3225,3230,3275,3220,133743,433534406,00,0.00,N,5,-30, +20250729,3255,3200,3320,3180,191288,623479708,00,0.00,N,2,25, +20250728,3230,3215,3285,3180,114238,367234699,00,0.00,N,5,-10, +20250725,3240,3220,3275,3180,113225,366806820,00,0.00,N,2,20, +20250724,3220,3285,3320,3215,221577,719996280,00,0.00,N,5,-65, +20250723,3285,3360,3380,3265,172589,570522420,00,0.00,N,5,-60, +20250722,3345,3445,3450,3315,196964,664115819,00,0.00,N,5,-85, +20250721,3430,3390,3460,3375,106789,364999314,00,0.00,N,2,50, +20250718,3380,3410,3410,3365,118196,400149463,00,0.00,N,5,-25, +20250717,3405,3415,3440,3355,132501,448806198,00,0.00,N,5,-10, +20250716,3415,3440,3450,3380,140993,480256245,00,0.00,N,5,-25, +20250715,3440,3485,3515,3405,226289,778180455,00,0.00,N,5,-55, 20250714,3495,3535,3535,3480,116626,407861630,00,0.00,N,5,-35, 20250711,3530,3515,3550,3495,182233,641857675,00,0.00,N,2,35, 20250710,3495,3490,3515,3450,219605,763140335,00,0.00,N,2,5, diff --git a/025560/day/candle-day-250.csv b/025560/day/candle-day-250.csv index b369453f4055..4114a0f0e1c4 100644 --- a/025560/day/candle-day-250.csv +++ b/025560/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,665,665,665,665,0,0,00,0.00,Y,3,0, -20250711,665,665,665,665,0,0,00,0.00,Y,0,0, -20250710,665,665,665,665,0,0,00,0.00,Y,0,0, -20250709,665,665,665,665,0,0,00,0.00,Y,0,0, -20250708,665,665,665,665,0,0,00,0.00,Y,0,0, -20250707,665,665,665,665,0,0,00,0.00,Y,0,0, -20250704,665,665,665,665,0,0,00,0.00,Y,0,0, -20250703,665,665,665,665,0,0,00,0.00,Y,0,0, -20250702,665,665,665,665,0,0,00,0.00,Y,0,0, -20250701,665,665,665,665,0,0,00,0.00,Y,0,0, -20250630,665,665,665,665,0,0,00,0.00,Y,0,0, -20250627,665,665,665,665,0,0,00,0.00,Y,0,0, -20250626,665,654,695,652,3137205,2125883020,00,0.00,Y,2,12, -20250625,653,653,661,638,607375,396023780,00,0.00,Y,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, -20250513,674,682,691,673,643648,437488298,00,0.00,N,5,-7, -20250512,681,684,685,666,686256,465348242,00,0.00,N,5,-4, -20250509,685,673,688,659,1112233,750198074,00,0.00,N,2,6, -20250508,679,711,730,665,2748261,1915438725,00,0.00,N,5,-30, -20250507,709,650,810,650,16430912,12227934179,00,0.00,N,2,59, -20250502,650,643,658,635,1209980,785536031,00,0.00,N,2,7, -20250430,643,649,649,637,479451,307521780,00,0.00,N,5,-7, -20250429,650,636,653,636,854946,550675452,00,0.00,N,2,12, -20250428,638,644,644,634,675642,430253232,00,0.00,N,5,-6, -20250425,644,642,644,635,646200,413589137,00,0.00,N,2,7, -20250424,637,643,644,633,547477,348750178,00,0.00,N,5,-4, -20250423,641,631,643,631,730558,465994297,00,0.00,N,2,11, -20250422,630,633,635,624,573185,360424100,00,0.00,N,5,-2, -20250421,632,641,646,631,1014143,646334348,00,0.00,N,5,-9, -20250418,641,655,656,622,2052776,1299589555,00,0.00,N,5,-12, -20250417,653,650,698,630,6585081,4327870311,00,0.00,N,5,-160, -20250416,813,818,820,808,270459,220088424,00,0.00,N,5,-5, -20250415,818,813,820,805,367794,299596938,00,0.00,N,2,5, -20250414,813,824,824,803,428013,348355956,00,0.00,N,2,1, -20250411,812,757,814,751,886809,704918665,00,0.00,N,2,49, -20250410,763,741,768,741,386048,292145342,00,0.00,N,2,37, -20250409,726,752,753,721,492883,361476579,00,0.00,N,5,-28, -20250408,754,742,760,742,246489,184922811,00,0.00,N,2,17, -20250407,737,772,772,717,580198,434402510,00,0.00,N,5,-43, +20250806,10440,10050,12350,9990,495525,5542577115,00,0.00,N,2,390, +20250805,10050,10010,10210,10000,13823,139115780,00,0.00,N,2,40, +20250804,10010,10030,10080,9900,22620,226344925,00,0.00,N,5,-20, +20250801,10030,10240,10300,10000,34519,347269505,00,0.00,N,5,-300, +20250731,10330,10340,10450,10250,25211,260360665,00,0.00,N,5,-10, +20250730,10340,10440,10880,10340,52403,554651480,00,0.00,N,2,50, +20250729,10290,10580,10580,10220,48341,498787515,00,0.00,N,5,-410, +20250728,10700,9970,11400,9970,231058,2486092915,00,0.00,N,2,670, +20250725,10030,10550,10560,10030,81933,841651690,00,0.00,N,5,-470, +20250724,10500,10780,10870,10420,112866,1196125725,00,0.00,N,5,-280, +20250723,10780,11730,11750,10500,243422,2622120310,00,0.00,N,5,-1090, +20250722,11870,11590,14180,11500,846749,10987023870,00,0.00,N,2,280, +20250721,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250718,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250717,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250716,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250715,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250714,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250711,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250710,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250709,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250708,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250707,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250704,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250703,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250702,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250701,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250630,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250627,11589,11589,11589,11589,0,0,00,0.00,N,0,0, +20250626,11589,11398,12112,11363,180003,2125883020,00,0.00,N,2,209, +20250625,11380,11380,11520,11119,34849,396023780,00,0.00,N,2,52, +20250624,11328,11241,11398,11223,24449,277029591,00,0.00,N,2,104, +20250623,11223,11415,11485,11206,37784,425091017,00,0.00,N,5,-365, +20250620,11589,11171,12025,11119,79850,928587463,00,0.00,N,2,418, +20250619,11171,11189,11276,11119,14618,163358941,00,0.00,N,5,-17, +20250618,11189,11171,11241,11014,18175,202554489,00,0.00,N,2,17, +20250617,11171,11311,11450,11136,24888,280156628,00,0.00,N,5,-139, +20250616,11311,11328,11380,11032,22971,256549024,00,0.00,N,5,-17, +20250613,11328,11746,11746,11241,30859,351241948,00,0.00,N,5,-348, +20250612,11677,11537,11764,11520,26619,310828421,00,0.00,N,2,87, +20250611,11589,11485,11729,11485,18751,216777572,00,0.00,N,2,52, +20250610,11537,11467,11659,11345,26939,310704586,00,0.00,N,2,121, +20250609,11415,11311,11677,11311,28582,328845188,00,0.00,N,2,121, +20250605,11293,11119,11415,11084,35195,396770711,00,0.00,N,2,174, +20250604,11119,11119,11206,11014,42801,475614112,00,0.00,N,2,69, +20250602,11049,11049,11136,10997,25319,279799066,00,0.00,N,5,-87, +20250530,11136,11258,11258,11067,18785,209370070,00,0.00,N,2,17, +20250529,11119,10997,11171,10997,14214,157951652,00,0.00,N,2,139, +20250528,10979,11101,11258,10927,32093,356602364,00,0.00,N,5,-156, +20250527,11136,11189,11223,11032,12673,141078680,00,0.00,N,2,17, +20250526,11119,10945,11241,10945,21510,238359754,00,0.00,N,2,121, +20250523,10997,11032,11101,10979,22045,242881293,00,0.00,N,5,-17, +20250522,11014,11241,11311,10997,27855,308722087,00,0.00,N,5,-261, +20250521,11276,11136,11380,11119,19784,222538567,00,0.00,N,2,104, +20250520,11171,11380,11485,11171,30917,349240803,00,0.00,N,5,-174, +20250519,11345,11851,11921,11328,46645,534176611,00,0.00,N,5,-505, +20250516,11851,11607,12548,11572,101162,1207462097,00,0.00,N,2,383, +20250515,11467,12025,12025,11467,48426,567824788,00,0.00,N,5,-592, +20250514,12060,11746,12252,11729,46718,558825123,00,0.00,N,2,313, +20250513,11746,11886,12043,11729,36930,437488298,00,0.00,N,5,-121, +20250512,11868,11921,11938,11607,39375,465348242,00,0.00,N,5,-69, +20250509,11938,11729,11990,11485,63816,750198074,00,0.00,N,2,104, +20250508,11833,12391,12722,11589,157687,1915438725,00,0.00,N,5,-522, +20250507,12356,11328,14117,11328,942757,12227934179,00,0.00,N,2,1028, +20250502,11328,11206,11467,11067,69425,785536031,00,0.00,N,2,121, +20250430,11206,11311,11311,11101,27509,307521780,00,0.00,N,5,-121, +20250429,11328,11084,11380,11084,49054,550675452,00,0.00,N,2,209, +20250428,11119,11223,11223,11049,38766,430253232,00,0.00,N,5,-104, +20250425,11223,11189,11223,11067,37077,413589137,00,0.00,N,2,121, +20250424,11101,11206,11223,11032,31412,348750178,00,0.00,N,5,-69, +20250423,11171,10997,11206,10997,41917,465994297,00,0.00,N,2,191, +20250422,10979,11032,11067,10875,32887,360424100,00,0.00,N,5,-34, +20250421,11014,11171,11258,10997,58188,646334348,00,0.00,N,5,-156, +20250418,11171,11415,11433,10840,117782,1299589555,00,0.00,N,5,-209, +20250417,11380,11328,12165,10979,377832,4327870311,00,0.00,N,5,-2788, +20250416,14169,14256,14291,14082,15518,220088424,00,0.00,N,5,-87, +20250415,14256,14169,14291,14029,21102,299596938,00,0.00,N,2,87, +20250414,14169,14361,14361,13995,24558,348355956,00,0.00,N,2,17, +20250411,14151,13193,14186,13088,50882,704918665,00,0.00,N,2,853, +20250410,13297,12914,13385,12914,22150,292145342,00,0.00,N,2,644, +20250409,12653,13106,13123,12565,28280,361476579,00,0.00,N,5,-487, +20250408,13141,12931,13245,12931,14142,184922811,00,0.00,N,2,296, +20250407,12844,13454,13454,12496,33290,434402510,00,0.00,N,5,-749, 20250404,780,775,790,768,278970,216398089,00,0.00,N,2,2, 20250403,778,779,785,772,201347,157235652,00,0.00,N,5,-6, 20250402,784,787,791,776,261164,204601661,00,0.00,N,2,2, diff --git a/025620/day/candle-day-250.csv b/025620/day/candle-day-250.csv index 7752328f61f5..9a000c04657f 100644 --- a/025620/day/candle-day-250.csv +++ b/025620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8190,8100,8510,8000,62763,519011910,00,0.00,N,2,90, +20250805,8100,7480,8500,7390,135476,1083570860,00,0.00,N,2,650, +20250804,7450,7430,7510,7290,9919,72957710,00,0.00,N,5,-20, +20250801,7470,7640,7750,7470,22316,168568780,00,0.00,N,5,-170, +20250731,7640,7300,8180,7300,106421,840759125,00,0.00,N,2,250, +20250730,7390,7330,7500,7200,21647,158437680,00,0.00,N,2,60, +20250729,7330,7510,7510,7300,10562,78105525,00,0.00,N,5,-120, +20250728,7450,7370,7550,7220,17501,128540430,00,0.00,N,2,150, +20250725,7300,7390,7490,7250,13201,96693880,00,0.00,N,5,-90, +20250724,7390,7470,7510,7280,21559,158934000,00,0.00,N,5,-110, +20250723,7500,7620,7660,7350,29611,221598060,00,0.00,N,5,-120, +20250722,7620,7890,8350,7570,42552,336981340,00,0.00,N,5,-270, +20250721,7890,7690,7990,7500,25063,194385565,00,0.00,N,2,200, +20250718,7690,8040,8210,7550,34744,269820880,00,0.00,N,5,-260, +20250717,7950,8230,8290,7910,38966,312621820,00,0.00,N,5,-260, +20250716,8210,7100,8700,7100,347351,2778653930,00,0.00,N,2,1090, +20250715,7120,7340,7350,7100,23450,167525120,00,0.00,N,5,-220, 20250714,7340,7350,7500,7260,24503,181645210,00,0.00,N,2,10, 20250711,7330,7200,7360,7000,38060,271415890,00,0.00,N,2,120, 20250710,7210,7390,7390,6960,27220,195837670,00,0.00,N,5,-160, diff --git a/025750/day/candle-day-250.csv b/025750/day/candle-day-250.csv index 884acd3cf77c..e582d842dfae 100644 --- a/025750/day/candle-day-250.csv +++ b/025750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,725,720,730,720,105420,76455239,00,0.00,N,2,5, +20250805,720,721,726,713,158043,113708005,00,0.00,N,3,0, +20250804,720,711,724,706,210022,150709704,00,0.00,N,2,9, +20250801,711,722,730,711,405875,290957609,00,0.00,N,5,-18, +20250731,729,724,730,720,209749,152089761,00,0.00,N,2,6, +20250730,723,724,728,719,171605,124217302,00,0.00,N,5,-1, +20250729,724,726,735,720,231477,167702780,00,0.00,N,5,-5, +20250728,729,735,740,725,163746,119337296,00,0.00,N,5,-6, +20250725,735,733,743,731,184536,135688520,00,0.00,N,2,1, +20250724,734,741,759,733,225064,168236548,00,0.00,N,5,-7, +20250723,741,746,747,733,210962,155797634,00,0.00,N,5,-5, +20250722,746,759,763,741,331205,247915672,00,0.00,N,5,-13, +20250721,759,763,764,756,238005,180737122,00,0.00,N,5,-3, +20250718,762,760,763,750,205932,155708313,00,0.00,N,2,3, +20250717,759,752,764,748,308120,232585160,00,0.00,N,2,8, +20250716,751,752,756,745,301915,226443935,00,0.00,N,5,-4, +20250715,755,766,770,751,359381,271758256,00,0.00,N,5,-11, 20250714,766,772,777,760,337358,259315704,00,0.00,N,5,-6, 20250711,772,760,778,756,644376,497609143,00,0.00,N,2,13, 20250710,759,751,766,747,745849,565807853,00,0.00,N,2,8, diff --git a/025770/day/candle-day-250.csv b/025770/day/candle-day-250.csv index 3066b38fa918..3ad5694ec9a4 100644 --- a/025770/day/candle-day-250.csv +++ b/025770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8830,8600,8850,8600,22150,193735030,00,0.00,N,2,130, +20250805,8700,8530,8760,8530,13739,118711820,00,0.00,N,2,130, +20250804,8570,8500,8710,8450,39795,341028780,00,0.00,N,2,160, +20250801,8410,9050,9200,8410,146514,1261403855,00,0.00,N,5,-730, +20250731,9140,9230,9230,9030,17588,159690060,00,0.00,N,3,0, +20250730,9140,9310,9320,9140,16092,148030310,00,0.00,N,5,-120, +20250729,9260,9600,9600,9200,19981,186608545,00,0.00,N,5,-140, +20250728,9400,9580,9580,9300,31296,294596330,00,0.00,N,3,0, +20250725,9400,9130,10140,9130,133391,1281548390,00,0.00,N,2,140, +20250724,9260,9330,9480,9200,19822,184055410,00,0.00,N,5,-90, +20250723,9350,9530,9610,9220,33504,313471910,00,0.00,N,5,-270, +20250722,9620,9890,9890,9480,32347,310626830,00,0.00,N,5,-160, +20250721,9780,9700,9850,9610,19557,190066290,00,0.00,N,2,100, +20250718,9680,9750,9780,9580,25579,246528950,00,0.00,N,5,-70, +20250717,9750,9760,9930,9580,27971,271084090,00,0.00,N,2,60, +20250716,9690,9900,9900,9580,32139,310928770,00,0.00,N,5,-220, +20250715,9910,9710,9930,9550,59168,575566525,00,0.00,N,2,110, 20250714,9800,10200,10250,9710,85768,851699765,00,0.00,N,5,-440, 20250711,10240,10550,10630,10120,93278,964564345,00,0.00,N,5,-190, 20250710,10430,10380,10580,10160,82590,855846360,00,0.00,N,5,-20, diff --git a/025820/day/candle-day-250.csv b/025820/day/candle-day-250.csv index d630d9e03ea9..3eec8d0387e4 100644 --- a/025820/day/candle-day-250.csv +++ b/025820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4985,4910,4995,4880,242680,1204097964,00,0.00,N,2,50, +20250805,4935,4840,4950,4820,384342,1875280853,00,0.00,N,2,135, +20250804,4800,4735,4825,4695,270561,1291272822,00,0.00,N,2,65, +20250801,4735,4905,4905,4705,534827,2546616772,00,0.00,N,5,-170, +20250731,4905,4830,5020,4700,1340539,6563647462,00,0.00,N,5,-235, +20250730,5140,5150,5230,5120,420466,2172677910,00,0.00,N,5,-40, +20250729,5180,5200,5290,5050,776399,4014826920,00,0.00,N,5,-80, +20250728,5260,5280,5450,5220,904365,4829479575,00,0.00,N,2,10, +20250725,5250,5330,5670,5170,4529473,24856538760,00,0.00,N,5,-100, +20250724,5350,5420,5450,5290,1038987,5567619325,00,0.00,N,5,-10, +20250723,5360,5300,5440,5200,1498792,7977549400,00,0.00,N,2,160, +20250722,5200,5300,5380,5100,854942,4462226975,00,0.00,N,5,-130, +20250721,5330,5150,5350,5140,816528,4302210905,00,0.00,N,2,200, +20250718,5130,5200,5220,5050,574853,2939417840,00,0.00,N,5,-70, +20250717,5200,5230,5270,5140,557341,2900604930,00,0.00,N,5,-10, +20250716,5210,5270,5400,5150,973835,5110418970,00,0.00,N,5,-120, +20250715,5330,5180,5420,5130,1559746,8279482700,00,0.00,N,2,110, 20250714,5220,5290,5430,5220,1344033,7128495740,00,0.00,N,5,-100, 20250711,5320,5440,5470,5300,1654432,8896680020,00,0.00,N,5,-160, 20250710,5480,5500,5910,5330,8729425,49167495180,00,0.00,N,5,-130, diff --git a/025860/day/candle-day-250.csv b/025860/day/candle-day-250.csv index d9b52d31d4c0..80093d581762 100644 --- a/025860/day/candle-day-250.csv +++ b/025860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7430,7310,7440,7300,34786,257161315,00,0.00,N,2,60, +20250805,7370,7370,7480,7330,69908,515774425,00,0.00,N,2,20, +20250804,7350,7340,7460,7250,47716,350806540,00,0.00,N,3,0, +20250801,7350,7530,7540,7310,95823,706715330,00,0.00,N,5,-200, +20250731,7550,7400,7640,7310,189990,1431565505,00,0.00,N,2,240, +20250730,7310,7250,7420,7220,76439,560997550,00,0.00,N,2,110, +20250729,7200,7240,7290,7090,67579,486896890,00,0.00,N,2,70, +20250728,7130,7270,7290,7070,96999,691561455,00,0.00,N,5,-120, +20250725,7250,7260,7390,7220,60282,437754065,00,0.00,N,5,-40, +20250724,7290,7460,7480,7250,190192,1394778205,00,0.00,N,5,-160, +20250723,7450,7550,7550,7400,81976,610516970,00,0.00,N,5,-90, +20250722,7540,7690,7690,7490,100021,757287290,00,0.00,N,5,-80, +20250721,7620,7640,7770,7600,122401,937347770,00,0.00,N,2,50, +20250718,7570,7610,7650,7510,67764,512196315,00,0.00,N,2,30, +20250717,7540,7600,7650,7430,138609,1038476510,00,0.00,N,2,30, +20250716,7510,7730,7730,7510,163264,1236810530,00,0.00,N,5,-210, +20250715,7720,7800,7830,7690,90822,700816890,00,0.00,N,5,-80, 20250714,7800,7880,7880,7740,67534,525901430,00,0.00,N,5,-30, 20250711,7830,7830,7910,7780,116258,911550270,00,0.00,N,2,50, 20250710,7780,7790,7870,7730,88780,691139475,00,0.00,N,2,10, diff --git a/025870/day/candle-day-250.csv b/025870/day/candle-day-250.csv index 5da9d90a8f55..d6330a785a98 100644 --- a/025870/day/candle-day-250.csv +++ b/025870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5820,5830,5830,5750,4211,24320920,00,0.00,N,5,-10, +20250805,5830,5770,5840,5730,4868,27999830,00,0.00,N,2,60, +20250804,5770,5650,5770,5620,8730,49754665,00,0.00,N,2,120, +20250801,5650,5790,5820,5650,27764,158629590,00,0.00,N,5,-140, +20250731,5790,5760,5790,5710,4770,27336910,00,0.00,N,2,20, +20250730,5770,5750,5770,5730,2427,13939010,00,0.00,N,2,20, +20250729,5750,5740,5770,5690,3011,17242270,00,0.00,N,2,10, +20250728,5740,5810,5810,5710,4276,24549510,00,0.00,N,5,-50, +20250725,5790,5810,5810,5770,2129,12319140,00,0.00,N,5,-20, +20250724,5810,5950,5950,5780,17375,101344640,00,0.00,N,5,-130, +20250723,5940,5930,5960,5890,1876,11106330,00,0.00,N,2,10, +20250722,5930,5890,5980,5890,4413,26270320,00,0.00,N,2,40, +20250721,5890,5960,5990,5850,12300,72821320,00,0.00,N,5,-100, +20250718,5990,5980,6010,5960,2476,14799430,00,0.00,N,5,-20, +20250717,6010,6010,6020,5960,2949,17670860,00,0.00,N,2,10, +20250716,6000,5970,6020,5950,5155,30832405,00,0.00,N,2,30, +20250715,5970,6040,6050,5960,9522,56985020,00,0.00,N,5,-80, 20250714,6050,6150,6160,6050,7424,45234790,00,0.00,N,5,-90, 20250711,6140,6130,6140,6100,2613,16012810,00,0.00,N,2,10, 20250710,6130,6200,6200,6080,5607,34563080,00,0.00,N,5,-70, diff --git a/025880/day/candle-day-250.csv b/025880/day/candle-day-250.csv index 44ee6c0457a4..c44130e0b527 100644 --- a/025880/day/candle-day-250.csv +++ b/025880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2725,2700,2770,2690,67754,184727060,00,0.00,N,2,30, +20250805,2695,2695,2715,2685,51085,137728115,00,0.00,N,3,0, +20250804,2695,2655,2715,2650,28710,77220655,00,0.00,N,2,25, +20250801,2670,2740,2745,2660,132494,355299792,00,0.00,N,5,-50, +20250731,2720,2760,2760,2710,52375,142966332,00,0.00,N,5,-40, +20250730,2760,2750,2770,2730,87051,238704375,00,0.00,N,2,20, +20250729,2740,2750,2750,2695,35680,97330125,00,0.00,N,2,15, +20250728,2725,2735,2765,2715,100538,274625330,00,0.00,N,5,-35, +20250725,2760,2780,2790,2750,49035,135421230,00,0.00,N,5,-10, +20250724,2770,2810,2830,2760,67634,188402037,00,0.00,N,5,-40, +20250723,2810,2830,2830,2790,45884,128865470,00,0.00,N,5,-15, +20250722,2825,2860,2865,2820,52188,148256512,00,0.00,N,5,-40, +20250721,2865,2850,2870,2810,63676,180950882,00,0.00,N,2,35, +20250718,2830,2860,2860,2805,67475,190026057,00,0.00,N,5,-30, +20250717,2860,2820,2870,2800,83484,237131402,00,0.00,N,2,50, +20250716,2810,2845,2845,2810,68934,194556096,00,0.00,N,5,-35, +20250715,2845,2855,2890,2835,92799,264495235,00,0.00,N,5,-35, 20250714,2880,2890,3010,2825,604338,1763663485,00,0.00,N,5,-30, 20250711,2910,2900,2915,2860,109258,315546995,00,0.00,N,2,10, 20250710,2900,2865,2910,2855,101018,290874395,00,0.00,N,2,35, diff --git a/025890/day/candle-day-250.csv b/025890/day/candle-day-250.csv index 06997f7318de..66aa83037fc6 100644 --- a/025890/day/candle-day-250.csv +++ b/025890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1862,1824,1865,1818,9322,17195339,00,0.00,N,2,38, +20250805,1824,1820,1855,1820,8206,15065454,00,0.00,N,5,-3, +20250804,1827,1797,1827,1797,8541,15495468,00,0.00,N,2,26, +20250801,1801,1870,1882,1799,28364,51672299,00,0.00,N,5,-69, +20250731,1870,1879,1890,1863,25483,47702920,00,0.00,N,5,-9, +20250730,1879,1914,1914,1876,21375,40452422,00,0.00,N,5,-35, +20250729,1914,1921,1928,1881,15282,29155418,00,0.00,N,5,-14, +20250728,1928,1890,1960,1865,23993,45984872,00,0.00,N,2,36, +20250725,1892,1905,1915,1874,32899,62055904,00,0.00,N,5,-23, +20250724,1915,2040,2040,1915,109421,215271732,00,0.00,N,5,-125, +20250723,2040,1861,2045,1860,298420,592764044,00,0.00,N,2,179, +20250722,1861,1886,1890,1861,7831,14663787,00,0.00,N,5,-24, +20250721,1885,1883,1897,1873,7929,14946849,00,0.00,N,5,-11, +20250718,1896,1889,1902,1853,13610,25557723,00,0.00,N,2,7, +20250717,1889,1860,1896,1848,24104,45006596,00,0.00,N,2,29, +20250716,1860,1908,1908,1860,45383,85136155,00,0.00,N,5,-48, +20250715,1908,1938,1938,1905,17453,33363553,00,0.00,N,5,-32, 20250714,1940,1950,1960,1914,14878,28735774,00,0.00,N,5,-10, 20250711,1950,1941,1950,1939,14549,28325251,00,0.00,N,2,9, 20250710,1941,2000,2000,1930,50008,97348619,00,0.00,N,5,-40, diff --git a/025900/day/candle-day-250.csv b/025900/day/candle-day-250.csv index 45c65c09c8e1..3f80e120cf59 100644 --- a/025900/day/candle-day-250.csv +++ b/025900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9880,9680,10250,9550,302008,3006694740,00,0.00,N,2,160, +20250805,9720,9020,9900,9020,295079,2823819495,00,0.00,N,2,720, +20250804,9000,8720,9100,8720,60531,541714460,00,0.00,N,2,150, +20250801,8850,9200,9230,8840,96561,866146670,00,0.00,N,5,-370, +20250731,9220,9590,9610,9210,97412,909483530,00,0.00,N,5,-270, +20250730,9490,9100,9700,9100,184435,1755626400,00,0.00,N,2,310, +20250729,9180,9190,9280,9050,66648,610741330,00,0.00,N,5,-120, +20250728,9300,9260,9350,9100,87130,805396590,00,0.00,N,5,-10, +20250725,9310,9190,9340,9100,79940,738705950,00,0.00,N,2,130, +20250724,9180,9200,9490,9160,111448,1036085100,00,0.00,N,5,-50, +20250723,9230,9490,9500,8920,128597,1183229845,00,0.00,N,2,60, +20250722,9170,9360,9370,9080,149023,1374401340,00,0.00,N,5,-180, +20250721,9350,8910,9440,8840,353371,3262279680,00,0.00,N,2,550, +20250718,8800,8540,8920,8540,126914,1113955010,00,0.00,N,2,290, +20250717,8510,8600,8650,8400,47928,407480510,00,0.00,N,5,-40, +20250716,8550,8630,8690,8540,40069,343441705,00,0.00,N,5,-140, +20250715,8690,8730,8790,8590,63251,547022830,00,0.00,N,5,-50, 20250714,8740,8700,8900,8570,49969,433964960,00,0.00,N,2,20, 20250711,8720,8460,8850,8460,115707,1007094900,00,0.00,N,2,250, 20250710,8470,8400,8530,8360,52657,443709050,00,0.00,N,2,70, diff --git a/025950/day/candle-day-250.csv b/025950/day/candle-day-250.csv index dc8f160db5cd..e6b9543ebc6a 100644 --- a/025950/day/candle-day-250.csv +++ b/025950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19990,19910,20300,19910,14819,297930925,00,0.00,N,5,-60, +20250805,20050,20500,21650,19890,58552,1208123180,00,0.00,N,2,150, +20250804,19900,18660,20050,18660,32844,644161370,00,0.00,N,2,980, +20250801,18920,19870,19990,18770,47532,910394900,00,0.00,N,5,-1380, +20250731,20300,19670,21100,19550,52019,1058522875,00,0.00,N,2,620, +20250730,19680,19980,20200,19590,27916,554105180,00,0.00,N,5,-280, +20250729,19960,20200,20300,19850,22228,446205960,00,0.00,N,5,-290, +20250728,20250,20250,20400,19700,24665,497202625,00,0.00,N,2,100, +20250725,20150,20250,20450,20100,17100,345626425,00,0.00,N,5,-300, +20250724,20450,20600,21950,20400,21893,453400325,00,0.00,N,5,-300, +20250723,20750,20850,21300,20600,19512,405313700,00,0.00,N,5,-350, +20250722,21100,21700,21750,21000,21618,460860900,00,0.00,N,5,-550, +20250721,21650,21600,21900,21500,14283,309382600,00,0.00,N,2,50, +20250718,21600,21350,21650,21200,14709,315156825,00,0.00,N,2,350, +20250717,21250,21450,21500,21000,14813,314779850,00,0.00,N,5,-200, +20250716,21450,21550,21650,21000,23898,508956475,00,0.00,N,5,-150, +20250715,21600,21750,21900,21400,21575,466114225,00,0.00,N,5,-150, 20250714,21750,22650,22650,21750,36177,796168050,00,0.00,N,5,-1100, 20250711,22850,22600,22900,22350,34976,790493425,00,0.00,N,2,200, 20250710,22650,22900,22950,22350,18387,415872400,00,0.00,N,5,-200, diff --git a/025980/day/candle-day-250.csv b/025980/day/candle-day-250.csv index 82f1a2482452..c7e53f98b3f3 100644 --- a/025980/day/candle-day-250.csv +++ b/025980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9950,10170,10190,9725,1960166,19453117250,00,0.00,N,5,-360, +20250805,10310,10290,10330,10060,1688122,17193537950,00,0.00,N,2,80, +20250804,10230,10170,10330,9900,2935966,29775391820,00,0.00,N,5,-190, +20250801,10420,9760,10640,9730,7827677,80100059880,00,0.00,N,2,470, +20250731,9950,9380,10290,9230,13975637,138749932695,00,0.00,N,2,1000, +20250730,8950,9030,9170,8890,772025,6980428025,00,0.00,N,2,50, +20250729,8900,9070,9120,8880,1193036,10740553385,00,0.00,N,2,200, +20250728,8700,8770,8980,8650,913824,7969733615,00,0.00,N,5,-310, +20250725,9010,8800,9220,8800,941920,8497121395,00,0.00,N,2,190, +20250724,8820,9110,9150,8760,971871,8643936880,00,0.00,N,5,-290, +20250723,9110,9100,9190,8990,589772,5348201940,00,0.00,N,5,-90, +20250722,9200,9630,9780,9050,2279988,21280014160,00,0.00,N,2,60, +20250721,9140,9000,9240,8900,1181305,10739042810,00,0.00,N,5,-180, +20250718,9320,9300,9330,9150,482686,4462916025,00,0.00,N,2,50, +20250717,9270,9280,9360,9130,773895,7150038230,00,0.00,N,5,-50, +20250716,9320,9450,9530,9310,647336,6078232855,00,0.00,N,5,-220, +20250715,9540,9670,9710,9400,955806,9115948145,00,0.00,N,5,-160, 20250714,9700,9900,10060,9630,913554,8987117100,00,0.00,N,5,-100, 20250711,9800,10040,10050,9720,1893275,18690826565,00,0.00,N,2,100, 20250710,9700,9480,9800,9400,1258381,12019044640,00,0.00,N,2,250, diff --git a/026040/day/candle-day-250.csv b/026040/day/candle-day-250.csv index aaa126f870d2..9533fcf8c966 100644 --- a/026040/day/candle-day-250.csv +++ b/026040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4350,4450,4465,4230,728653,3163472385,00,0.00,N,5,-135, +20250805,4485,4475,4585,4360,1372787,6128933572,00,0.00,N,3,0, +20250804,4485,4300,4815,4210,5236116,23553528672,00,0.00,N,2,230, +20250801,4255,3860,4620,3745,14092253,59964060532,00,0.00,N,2,350, +20250731,3905,3125,3905,3040,3207285,12116393545,00,0.00,N,1,900, +20250730,3005,2960,3055,2955,77588,233247155,00,0.00,N,2,45, +20250729,2960,3120,3120,2910,301955,911446422,00,0.00,N,2,70, +20250728,2890,2920,3010,2835,108462,313141605,00,0.00,N,5,-105, +20250725,2995,2965,3125,2955,95862,287664820,00,0.00,N,2,30, +20250724,2965,3085,3125,2965,70647,212544794,00,0.00,N,5,-130, +20250723,3095,3050,3150,2970,122098,371654260,00,0.00,N,5,-35, +20250722,3130,3195,3300,3050,128710,404172364,00,0.00,N,2,25, +20250721,3105,3130,3250,3035,86306,267425265,00,0.00,N,5,-55, +20250718,3160,3145,3220,3105,50133,157605436,00,0.00,N,2,10, +20250717,3150,3220,3220,3130,101149,319031525,00,0.00,N,5,-85, +20250716,3235,3215,3260,3135,107870,345093911,00,0.00,N,5,-35, +20250715,3270,3380,3380,3175,190616,615348340,00,0.00,N,5,-120, 20250714,3390,3240,3390,3185,207607,684276219,00,0.00,N,2,110, 20250711,3280,3275,3470,3165,606997,2025900151,00,0.00,N,2,125, 20250710,3155,3180,3255,3130,83590,264485345,00,0.00,N,5,-25, diff --git a/026150/day/candle-day-250.csv b/026150/day/candle-day-250.csv index 8793eaa3f48a..cb180b3a03a5 100644 --- a/026150/day/candle-day-250.csv +++ b/026150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7080,7030,7190,6970,37486,265779635,00,0.00,N,2,30, +20250805,7050,7060,7120,6970,42493,299311585,00,0.00,N,2,60, +20250804,6990,6950,7060,6780,51137,356397500,00,0.00,N,2,20, +20250801,6970,7260,7260,6940,77624,544480840,00,0.00,N,5,-310, +20250731,7280,7160,7350,7100,68546,497040010,00,0.00,N,2,130, +20250730,7150,7180,7270,7080,34794,250050670,00,0.00,N,2,50, +20250729,7100,7170,7200,6930,69818,495659570,00,0.00,N,2,30, +20250728,7070,7300,7300,7060,81804,582125335,00,0.00,N,5,-180, +20250725,7250,7240,7290,7150,51394,370832845,00,0.00,N,2,50, +20250724,7200,7420,7420,7200,81660,593601920,00,0.00,N,5,-130, +20250723,7330,7350,7400,7250,48481,353802210,00,0.00,N,5,-20, +20250722,7350,7460,7460,7310,85472,629547480,00,0.00,N,5,-100, +20250721,7450,7490,7560,7450,103296,775622175,00,0.00,N,2,50, +20250718,7400,7500,7500,7310,113882,838889625,00,0.00,N,2,10, +20250717,7390,7570,7840,7360,554611,4218184450,00,0.00,N,5,-20, +20250716,7410,7620,7620,7410,59698,444257360,00,0.00,N,5,-160, +20250715,7570,7630,7670,7520,48668,368123865,00,0.00,N,5,-10, 20250714,7580,7670,7730,7500,74524,564143445,00,0.00,N,5,-90, 20250711,7670,7680,7790,7630,52799,406465950,00,0.00,N,2,10, 20250710,7660,7710,7740,7510,57383,439658690,00,0.00,N,5,-50, diff --git a/026890/day/candle-day-250.csv b/026890/day/candle-day-250.csv index 3675e5210ca6..7d9b9885784e 100644 --- a/026890/day/candle-day-250.csv +++ b/026890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9810,9800,9880,9630,38177,374019030,00,0.00,N,2,30, +20250805,9780,9500,9880,9500,52519,509894115,00,0.00,N,2,170, +20250804,9610,9600,9630,9360,113943,1082423490,00,0.00,N,5,-10, +20250801,9620,9900,9980,9570,175302,1697703085,00,0.00,N,5,-320, +20250731,9940,10100,10150,9940,89197,894522905,00,0.00,N,5,-160, +20250730,10100,10070,10280,9980,61758,620030250,00,0.00,N,2,20, +20250729,10080,9930,10110,9860,93388,935640395,00,0.00,N,2,150, +20250728,9930,10100,10160,9830,128405,1273749880,00,0.00,N,5,-140, +20250725,10070,10100,10160,9970,88270,887174915,00,0.00,N,5,-30, +20250724,10100,10150,10350,9990,130191,1315691390,00,0.00,N,2,70, +20250723,10030,10520,10580,9950,210427,2136435480,00,0.00,N,5,-490, +20250722,10520,10720,10810,10450,108174,1147001580,00,0.00,N,5,-190, +20250721,10710,11000,11000,10650,80822,874697435,00,0.00,N,5,-290, +20250718,11000,11370,11400,10940,113321,1259076250,00,0.00,N,5,-360, +20250717,11360,11500,11590,11230,103510,1174827190,00,0.00,N,5,-140, +20250716,11500,12000,12000,11500,193479,2250459645,00,0.00,N,5,-550, +20250715,12050,12050,12290,11890,148723,1793403770,00,0.00,N,5,-230, 20250714,12280,12200,12380,11970,225521,2750905850,00,0.00,N,2,110, 20250711,12170,11440,12190,11440,373084,4455108445,00,0.00,N,2,730, 20250710,11440,11990,12000,11340,285623,3303474460,00,0.00,N,5,-540, diff --git a/026910/day/candle-day-250.csv b/026910/day/candle-day-250.csv index 12a0a55b0cc4..06f79f360665 100644 --- a/026910/day/candle-day-250.csv +++ b/026910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2655,2635,2655,2610,8885,23241390,00,0.00,N,2,40, +20250805,2615,2635,2690,2610,2227,5879275,00,0.00,N,5,-20, +20250804,2635,2655,2670,2630,4301,11426400,00,0.00,N,5,-20, +20250801,2655,2640,2770,2640,9499,25245700,00,0.00,N,2,15, +20250731,2640,2630,2660,2620,5320,14010815,00,0.00,N,3,0, +20250730,2640,2630,2645,2600,7364,19385010,00,0.00,N,2,10, +20250729,2630,2700,2710,2615,9893,26397960,00,0.00,N,5,-80, +20250728,2710,2810,2810,2705,12865,35383975,00,0.00,N,5,-110, +20250725,2820,2840,2840,2815,3311,9340560,00,0.00,N,5,-30, +20250724,2850,2810,2860,2810,10510,29863020,00,0.00,N,2,25, +20250723,2825,2830,2835,2820,3294,9305110,00,0.00,N,5,-30, +20250722,2855,2830,2855,2825,5309,15047455,00,0.00,N,2,25, +20250721,2830,2845,2920,2825,11999,34263730,00,0.00,N,5,-15, +20250718,2845,2825,2870,2825,6381,18188130,00,0.00,N,2,25, +20250717,2820,2880,2880,2820,6123,17393605,00,0.00,N,5,-35, +20250716,2855,2845,2860,2840,4780,13606845,00,0.00,N,2,10, +20250715,2845,2840,2860,2840,10556,30002722,00,0.00,N,2,5, 20250714,2840,2835,2845,2830,2180,6182285,00,0.00,N,2,5, 20250711,2835,2825,2850,2825,2343,6641570,00,0.00,N,3,0, 20250710,2835,2805,2840,2805,5565,15643620,00,0.00,N,2,30, diff --git a/026940/day/candle-day-250.csv b/026940/day/candle-day-250.csv index e5970a5e2357..c44c8682e672 100644 --- a/026940/day/candle-day-250.csv +++ b/026940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2330,2305,2340,2295,52542,121921576,00,0.00,N,2,15, +20250805,2315,2295,2330,2295,38280,88710718,00,0.00,N,2,15, +20250804,2300,2270,2320,2245,45812,105051186,00,0.00,N,2,20, +20250801,2280,2320,2325,2270,105697,242034044,00,0.00,N,5,-40, +20250731,2320,2350,2365,2310,116018,270207475,00,0.00,N,5,-40, +20250730,2360,2360,2380,2335,190226,451469277,00,0.00,N,3,0, +20250729,2360,2365,2395,2330,58351,138072970,00,0.00,N,5,-20, +20250728,2380,2390,2405,2365,88294,210377144,00,0.00,N,5,-5, +20250725,2385,2375,2390,2360,57348,136286415,00,0.00,N,2,25, +20250724,2360,2410,2420,2350,134009,318765518,00,0.00,N,5,-50, +20250723,2410,2385,2425,2380,148414,356214250,00,0.00,N,2,25, +20250722,2385,2405,2415,2375,86081,205710807,00,0.00,N,5,-15, +20250721,2400,2390,2410,2380,66942,160487075,00,0.00,N,3,0, +20250718,2400,2370,2415,2370,211408,506702541,00,0.00,N,2,35, +20250717,2365,2360,2370,2340,68567,161538194,00,0.00,N,2,10, +20250716,2355,2360,2385,2340,125298,295900155,00,0.00,N,5,-5, +20250715,2360,2375,2380,2350,128900,304613339,00,0.00,N,5,-15, 20250714,2375,2370,2375,2355,83932,198694173,00,0.00,N,2,10, 20250711,2365,2365,2385,2345,122291,289201710,00,0.00,N,2,15, 20250710,2350,2370,2390,2345,110197,260702009,00,0.00,N,3,0, diff --git a/026960/day/candle-day-250.csv b/026960/day/candle-day-250.csv index fd509ffe42bc..975e562a0657 100644 --- a/026960/day/candle-day-250.csv +++ b/026960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29250,28800,29450,28800,42768,1249426350,00,0.00,N,2,250, +20250805,29000,29150,29650,28950,74503,2173630825,00,0.00,N,3,0, +20250804,29000,29400,29400,28650,90477,2632492275,00,0.00,N,5,-150, +20250801,29150,29550,29600,28700,141747,4123818175,00,0.00,N,5,-650, +20250731,29800,29700,30200,29500,90132,2685058300,00,0.00,N,3,0, +20250730,29800,29850,30050,29400,103871,3088057875,00,0.00,N,5,-100, +20250729,29900,29900,30350,29450,146485,4365917300,00,0.00,N,5,-200, +20250728,30100,30900,30950,30000,115969,3530317050,00,0.00,N,5,-800, +20250725,30900,30900,31300,30550,87721,2708383925,00,0.00,N,5,-300, +20250724,31200,31050,31600,30850,102576,3200915875,00,0.00,N,3,0, +20250723,31200,31300,31950,30450,113520,3533009475,00,0.00,N,2,500, +20250722,30700,30450,31100,30350,68474,2101294475,00,0.00,N,2,50, +20250721,30650,30500,30900,30100,74804,2280320100,00,0.00,N,3,0, +20250718,30650,30700,30850,30200,82480,2520320150,00,0.00,N,5,-100, +20250717,30750,31050,31400,30350,99711,3067853975,00,0.00,N,5,-300, +20250716,31050,32000,32200,30750,174701,5441313575,00,0.00,N,5,-650, +20250715,31700,31050,32000,31050,130361,4124285675,00,0.00,N,2,550, 20250714,31150,31000,31750,30850,109297,3407142875,00,0.00,N,2,50, 20250711,31100,30800,31350,30550,76471,2369277450,00,0.00,N,2,300, 20250710,30800,31050,31850,30600,175592,5456653525,00,0.00,N,5,-100, diff --git a/027040/day/candle-day-250.csv b/027040/day/candle-day-250.csv index ba23eeb9315f..7f7b3f712217 100644 --- a/027040/day/candle-day-250.csv +++ b/027040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,251,254,263,248,138352,34956191,00,0.00,N,5,-3, +20250805,254,252,259,252,59274,15107597,00,0.00,N,2,2, +20250804,252,244,261,244,165946,41393319,00,0.00,N,2,8, +20250801,244,245,270,242,435611,110334993,00,0.00,N,5,-2, +20250731,246,257,261,245,170099,42598047,00,0.00,N,5,-14, +20250730,260,278,278,258,280518,73993012,00,0.00,N,5,-13, +20250729,273,265,280,265,92321,25005906,00,0.00,N,2,2, +20250728,271,260,288,255,272840,74081995,00,0.00,N,2,8, +20250725,263,265,265,257,102520,26654937,00,0.00,N,5,-3, +20250724,266,268,274,260,231044,61153289,00,0.00,N,5,-2, +20250723,268,260,275,260,368794,97731550,00,0.00,N,5,-4, +20250722,272,255,298,251,2427253,669324494,00,0.00,N,2,16, +20250721,256,238,296,237,2631489,689706136,00,0.00,N,2,18, +20250718,238,236,242,232,90254,21236137,00,0.00,N,2,2, +20250717,236,243,243,233,229565,54155970,00,0.00,N,5,-7, +20250716,243,238,246,230,595773,140288160,00,0.00,N,2,5, +20250715,238,245,245,233,485289,115266730,00,0.00,N,5,-8, 20250714,246,248,249,244,28748,7081917,00,0.00,N,5,-2, 20250711,248,249,253,242,240900,59261511,00,0.00,N,5,-1, 20250710,249,250,255,246,121150,30258475,00,0.00,N,5,-1, diff --git a/027050/day/candle-day-250.csv b/027050/day/candle-day-250.csv index 1e52f6ce3c4c..fb7b64019a5f 100644 --- a/027050/day/candle-day-250.csv +++ b/027050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2890,2805,2930,2770,2229192,6387848162,00,0.00,N,2,90, +20250805,2800,2805,2830,2750,324602,907602212,00,0.00,N,3,0, +20250804,2800,2740,2805,2705,325433,902321450,00,0.00,N,2,60, +20250801,2740,2815,2815,2710,829936,2271998969,00,0.00,N,5,-80, +20250731,2820,2790,2870,2790,637432,1807425117,00,0.00,N,2,35, +20250730,2785,2810,2825,2775,392579,1096941580,00,0.00,N,5,-5, +20250729,2790,2810,2835,2770,447598,1251072346,00,0.00,N,2,5, +20250728,2785,2900,2900,2780,731694,2060258140,00,0.00,N,5,-55, +20250725,2840,2900,2940,2835,2801677,7931074009,00,0.00,N,5,-90, +20250724,2930,3030,3055,2915,686892,2039507055,00,0.00,N,5,-105, +20250723,3035,3050,3115,3030,553632,1696996377,00,0.00,N,2,5, +20250722,3030,3230,3235,3010,1236170,3841964844,00,0.00,N,5,-70, +20250721,3100,3055,3145,3050,651340,2015173643,00,0.00,N,5,-25, +20250718,3125,3210,3210,3115,956918,3010360471,00,0.00,N,5,-150, +20250717,3275,3215,3290,3135,1443901,4652567866,00,0.00,N,2,30, +20250716,3245,3370,3645,3205,12254120,42638202403,00,0.00,N,2,65, +20250715,3180,3220,3285,3105,2761699,8853741973,00,0.00,N,5,-45, 20250714,3225,3305,3740,3225,29585240,103622505485,00,0.00,N,2,195, 20250711,3030,3030,3065,2945,1367316,4099848893,00,0.00,N,2,10, 20250710,3020,2980,3075,2920,2224241,6690031849,00,0.00,N,2,25, diff --git a/027360/day/candle-day-250.csv b/027360/day/candle-day-250.csv index eb42501c758f..5626aa0b1461 100644 --- a/027360/day/candle-day-250.csv +++ b/027360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2265,2260,2295,2240,97479,220733890,00,0.00,N,2,10, +20250805,2255,2280,2300,2235,211014,479627740,00,0.00,N,5,-25, +20250804,2280,2235,2290,2180,361124,809601237,00,0.00,N,2,70, +20250801,2210,2345,2345,2195,836484,1865398861,00,0.00,N,5,-140, +20250731,2350,2330,2370,2315,159920,373979025,00,0.00,N,2,25, +20250730,2325,2300,2330,2300,96217,223051365,00,0.00,N,2,10, +20250729,2315,2270,2330,2245,260178,595392018,00,0.00,N,2,40, +20250728,2275,2295,2310,2260,473943,1076943272,00,0.00,N,5,-20, +20250725,2295,2300,2330,2280,405423,932444469,00,0.00,N,5,-5, +20250724,2300,2385,2410,2295,507107,1179571165,00,0.00,N,5,-75, +20250723,2375,2400,2425,2325,331651,784661967,00,0.00,N,5,-45, +20250722,2420,2450,2455,2395,289967,701513335,00,0.00,N,5,-20, +20250721,2440,2465,2475,2430,216386,530217063,00,0.00,N,5,-25, +20250718,2465,2495,2495,2445,179457,442051123,00,0.00,N,5,-30, +20250717,2495,2505,2525,2480,245791,612040859,00,0.00,N,5,-5, +20250716,2500,2505,2515,2465,214082,531935707,00,0.00,N,5,-5, +20250715,2505,2555,2555,2465,367906,919942993,00,0.00,N,5,-50, 20250714,2555,2530,2570,2500,462082,1167624814,00,0.00,N,5,-25, 20250711,2580,2585,2645,2530,1727763,4450868119,00,0.00,N,2,20, 20250710,2560,2500,2575,2475,664584,1685097359,00,0.00,N,2,65, diff --git a/027410/day/candle-day-250.csv b/027410/day/candle-day-250.csv index 01a53990d02d..66b3f60ba863 100644 --- a/027410/day/candle-day-250.csv +++ b/027410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4025,3945,4025,3925,135520,538307722,00,0.00,N,2,80, +20250805,3945,3960,3980,3905,81089,319324128,00,0.00,N,2,25, +20250804,3920,3830,3925,3780,124656,484175973,00,0.00,N,2,110, +20250801,3810,3985,3985,3810,220404,849338457,00,0.00,N,5,-180, +20250731,3990,4005,4020,3970,85236,340080678,00,0.00,N,5,-20, +20250730,4010,3995,4035,3985,61225,245871560,00,0.00,N,2,15, +20250729,3995,4025,4025,3930,54452,216416146,00,0.00,N,2,5, +20250728,3990,4100,4105,3980,222310,891087103,00,0.00,N,5,-100, +20250725,4090,4115,4155,4085,140758,577498775,00,0.00,N,5,-25, +20250724,4115,4190,4210,4105,137168,567628621,00,0.00,N,5,-65, +20250723,4180,4195,4205,4140,94867,395050479,00,0.00,N,5,-5, +20250722,4185,4195,4330,4155,128887,539612557,00,0.00,N,5,-15, +20250721,4200,4290,4295,4160,285190,1199276837,00,0.00,N,5,-85, +20250718,4285,4310,4345,4225,194334,827540310,00,0.00,N,5,-25, +20250717,4310,4365,4390,4275,164432,708213311,00,0.00,N,5,-65, +20250716,4375,4475,4475,4350,239701,1055647723,00,0.00,N,5,-105, +20250715,4480,4530,4550,4435,235870,1052270714,00,0.00,N,5,-50, 20250714,4530,4515,4600,4450,272161,1233259728,00,0.00,N,2,5, 20250711,4525,4590,4590,4475,241240,1089671404,00,0.00,N,5,-65, 20250710,4590,4400,4615,4360,709531,3218922900,00,0.00,N,2,190, diff --git a/027580/day/candle-day-250.csv b/027580/day/candle-day-250.csv index 15072b12adce..4f82c623db83 100644 --- a/027580/day/candle-day-250.csv +++ b/027580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,973,980,980,960,248878,241103176,00,0.00,N,3,0, +20250805,973,962,987,962,261754,254981644,00,0.00,N,2,11, +20250804,962,952,968,945,239104,228887109,00,0.00,N,2,9, +20250801,953,974,976,953,551425,529199366,00,0.00,N,5,-20, +20250731,973,989,1000,970,746477,733155222,00,0.00,N,5,-15, +20250730,988,999,1029,988,823663,827311640,00,0.00,N,5,-7, +20250729,995,1000,1004,991,587141,583890786,00,0.00,N,5,-11, +20250728,1006,1024,1035,996,1046659,1054579510,00,0.00,N,5,-14, +20250725,1020,991,1104,986,9179545,9741765071,00,0.00,N,2,29, +20250724,991,1019,1040,990,1698971,1700615747,00,0.00,N,5,-29, +20250723,1020,1024,1045,998,3344722,3394007601,00,0.00,N,5,-36, +20250722,1056,968,1145,952,25728805,28047966466,00,0.00,N,2,91, +20250721,965,1010,1017,960,3200637,3152209729,00,0.00,N,5,-50, +20250718,1015,1020,1206,994,53544484,60736717147,00,0.00,N,2,87, +20250717,928,912,929,910,360342,331209974,00,0.00,N,2,1, +20250716,927,940,940,923,97642,90657092,00,0.00,N,5,-13, +20250715,940,935,948,919,279699,260547429,00,0.00,N,2,4, 20250714,936,926,940,917,236080,219168532,00,0.00,N,2,9, 20250711,927,923,940,923,124842,115944832,00,0.00,N,2,5, 20250710,922,920,926,918,176332,162334162,00,0.00,N,5,-3, diff --git a/027710/day/candle-day-250.csv b/027710/day/candle-day-250.csv index 14cb3f75d611..631673a13783 100644 --- a/027710/day/candle-day-250.csv +++ b/027710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1220,1208,1220,1200,94410,114601287,00,0.00,N,2,12, +20250805,1208,1207,1220,1192,173621,209333897,00,0.00,N,2,1, +20250804,1207,1198,1215,1187,120122,144372077,00,0.00,N,2,9, +20250801,1198,1228,1228,1191,309126,371633415,00,0.00,N,5,-30, +20250731,1228,1234,1239,1220,145991,179024598,00,0.00,N,5,-6, +20250730,1234,1235,1239,1213,215129,264636964,00,0.00,N,2,7, +20250729,1227,1245,1245,1222,193194,237389028,00,0.00,N,5,-18, +20250728,1245,1260,1271,1245,312783,390916472,00,0.00,N,5,-15, +20250725,1260,1271,1274,1258,138124,174489972,00,0.00,N,5,-11, +20250724,1271,1292,1292,1270,195681,249587182,00,0.00,N,5,-21, +20250723,1292,1290,1304,1278,148381,190930559,00,0.00,N,2,2, +20250722,1290,1303,1308,1282,222729,288299020,00,0.00,N,5,-13, +20250721,1303,1305,1313,1300,157800,206051680,00,0.00,N,5,-2, +20250718,1305,1321,1321,1300,163619,213542846,00,0.00,N,5,-15, +20250717,1320,1300,1321,1285,237499,310268130,00,0.00,N,2,21, +20250716,1299,1321,1321,1298,236305,308271681,00,0.00,N,5,-23, +20250715,1322,1326,1330,1316,182291,240669512,00,0.00,N,5,-6, 20250714,1328,1325,1334,1319,179454,237843903,00,0.00,N,2,3, 20250711,1325,1325,1338,1317,166250,220097556,00,0.00,N,3,0, 20250710,1325,1323,1336,1320,187826,249287590,00,0.00,N,5,-4, diff --git a/027740/day/candle-day-250.csv b/027740/day/candle-day-250.csv index 0a5b579a1ad0..0f67cb8ce521 100644 --- a/027740/day/candle-day-250.csv +++ b/027740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,864,850,869,849,129413,111314661,00,0.00,N,2,14, +20250805,850,866,867,847,281074,240227967,00,0.00,N,5,-3, +20250804,853,857,873,840,124193,106253499,00,0.00,N,5,-4, +20250801,857,911,911,856,413166,356778049,00,0.00,N,5,-23, +20250731,880,887,891,875,237317,209060275,00,0.00,N,5,-7, +20250730,887,886,897,880,216992,192056223,00,0.00,N,2,1, +20250729,886,894,904,874,180883,160879332,00,0.00,N,5,-7, +20250728,893,910,914,892,247961,222743638,00,0.00,N,5,-17, +20250725,910,916,920,907,167309,152624262,00,0.00,N,5,-6, +20250724,916,929,932,911,234879,216138003,00,0.00,N,5,-14, +20250723,930,930,944,921,115337,107176722,00,0.00,N,3,0, +20250722,930,949,957,930,285349,268004570,00,0.00,N,5,-19, +20250721,949,949,957,933,256214,240905937,00,0.00,N,3,0, +20250718,949,975,975,942,381734,362371776,00,0.00,N,5,-12, +20250717,961,953,963,937,312887,297123058,00,0.00,N,2,8, +20250716,953,967,970,950,377574,360557447,00,0.00,N,5,-14, +20250715,967,973,973,960,273718,263765707,00,0.00,N,5,-5, 20250714,972,965,987,965,572858,559240948,00,0.00,N,2,3, 20250711,969,981,981,965,442636,428813528,00,0.00,N,3,0, 20250710,969,961,988,956,683048,662109930,00,0.00,N,2,1, diff --git a/027830/day/candle-day-250.csv b/027830/day/candle-day-250.csv index 58af9e8b072b..392dfe886e0c 100644 --- a/027830/day/candle-day-250.csv +++ b/027830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1800,1782,1810,1782,148024,265829322,00,0.00,N,2,3, +20250805,1797,1798,1827,1794,203592,367320538,00,0.00,N,5,-3, +20250804,1800,1748,1825,1729,409400,732533787,00,0.00,N,2,53, +20250801,1747,1803,1803,1718,753890,1321282295,00,0.00,N,5,-56, +20250731,1803,1802,1830,1797,285580,517890366,00,0.00,N,5,-1, +20250730,1804,1790,1835,1776,224243,405499440,00,0.00,N,2,14, +20250729,1790,1773,1795,1756,311672,555812337,00,0.00,N,2,17, +20250728,1773,1771,1788,1758,144832,256320068,00,0.00,N,2,3, +20250725,1770,1790,1799,1769,253813,451946702,00,0.00,N,5,-20, +20250724,1790,1823,1845,1787,431837,780666267,00,0.00,N,5,-29, +20250723,1819,1834,1883,1805,729283,1336238102,00,0.00,N,5,-16, +20250722,1835,1840,1854,1815,313577,574872204,00,0.00,N,5,-3, +20250721,1838,1846,1859,1838,187880,346615569,00,0.00,N,5,-6, +20250718,1844,1841,1864,1831,316755,583031833,00,0.00,N,2,4, +20250717,1840,1869,1883,1780,549581,1013538575,00,0.00,N,5,-20, +20250716,1860,1893,2080,1851,4097237,8003666505,00,0.00,N,5,-33, +20250715,1893,1910,1928,1878,292706,552767696,00,0.00,N,5,-23, 20250714,1916,1940,1947,1911,257164,493270247,00,0.00,N,5,-31, 20250711,1947,1931,1963,1924,353849,688065416,00,0.00,N,2,16, 20250710,1931,1935,1941,1915,291016,560183396,00,0.00,N,5,-2, diff --git a/027970/day/candle-day-250.csv b/027970/day/candle-day-250.csv index 3ac7f9a736c1..4f5b9a5b1a42 100644 --- a/027970/day/candle-day-250.csv +++ b/027970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,834,835,837,826,16392,13637623,00,0.00,N,3,0, +20250805,834,824,843,824,174453,145573729,00,0.00,N,2,10, +20250804,824,815,825,813,76234,62607850,00,0.00,N,2,9, +20250801,815,833,833,813,70482,57752085,00,0.00,N,5,-15, +20250731,830,830,835,827,45397,37701138,00,0.00,N,3,0, +20250730,830,830,835,825,65516,54318362,00,0.00,N,3,0, +20250729,830,823,838,822,94293,77973190,00,0.00,N,3,0, +20250728,830,838,838,829,24605,20481442,00,0.00,N,5,-9, +20250725,839,838,842,825,77498,64231328,00,0.00,N,2,2, +20250724,837,849,850,833,54532,45670142,00,0.00,N,5,-2, +20250723,839,840,850,836,35289,29622460,00,0.00,N,5,-1, +20250722,840,840,850,840,69574,58777394,00,0.00,N,5,-9, +20250721,849,849,855,839,64763,54818409,00,0.00,N,3,0, +20250718,849,848,851,837,50384,42439957,00,0.00,N,2,5, +20250717,844,840,856,838,81812,69027730,00,0.00,N,2,4, +20250716,840,855,860,827,213175,178697573,00,0.00,N,5,-20, +20250715,860,874,877,838,290033,249011924,00,0.00,N,5,-3, 20250714,863,820,880,820,1045425,896888888,00,0.00,N,2,44, 20250711,819,813,820,813,67430,55090271,00,0.00,N,2,6, 20250710,813,813,823,813,63935,52179621,00,0.00,N,2,3, diff --git a/028050/day/candle-day-250.csv b/028050/day/candle-day-250.csv index 2e656ee82fb5..afb2a2b9a410 100644 --- a/028050/day/candle-day-250.csv +++ b/028050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26550,25550,27150,25550,1063743,28435266700,00,0.00,N,2,800, +20250805,25750,25600,26050,25600,586514,15144965500,00,0.00,N,2,400, +20250804,25350,25550,25650,25000,477960,12118973750,00,0.00,N,5,-450, +20250801,25800,26050,26500,25550,912864,23650554475,00,0.00,N,5,-700, +20250731,26500,26400,26900,26150,928846,24546546100,00,0.00,N,2,100, +20250730,26400,26350,26700,26100,905421,23841605625,00,0.00,N,5,-300, +20250729,26700,25050,26700,24700,2155143,56422933150,00,0.00,N,2,1500, +20250728,25200,24400,25400,24350,1668046,41890811000,00,0.00,N,2,950, +20250725,24250,25300,25350,24100,1637743,39957619998,00,0.00,N,5,-1250, +20250724,25500,25000,25750,25000,1087087,27644562475,00,0.00,N,2,550, +20250723,24950,25300,25500,24650,734950,18359966675,00,0.00,N,5,-350, +20250722,25300,25650,25750,25100,468186,11856066925,00,0.00,N,5,-500, +20250721,25800,25650,26100,25400,552205,14270686300,00,0.00,N,2,200, +20250718,25600,25400,25800,25250,845727,21534104025,00,0.00,N,2,200, +20250717,25400,25050,25450,24700,772381,19434471475,00,0.00,N,2,300, +20250716,25100,25400,25400,24900,583942,14616292500,00,0.00,N,5,-250, +20250715,25350,25600,26200,25150,968934,24778923725,00,0.00,N,3,0, 20250714,25350,24800,25500,24550,863418,21738200525,00,0.00,N,2,550, 20250711,24800,24700,25100,24600,836414,20738855700,00,0.00,N,2,100, 20250710,24700,24950,25200,24500,873038,21542230650,00,0.00,N,5,-300, diff --git a/028080/day/candle-day-250.csv b/028080/day/candle-day-250.csv index 959c89df499f..fdffa80410ab 100644 --- a/028080/day/candle-day-250.csv +++ b/028080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2015,2010,2040,1999,9295,18725136,00,0.00,N,2,5, +20250805,2010,2000,2035,1998,11900,23848040,00,0.00,N,2,10, +20250804,2000,1991,2010,1978,14920,29719682,00,0.00,N,2,9, +20250801,1991,2020,2025,1985,45654,91383266,00,0.00,N,5,-49, +20250731,2040,2075,2105,2035,20605,42328396,00,0.00,N,5,-35, +20250730,2075,2090,2110,2070,13591,28347755,00,0.00,N,5,-15, +20250729,2090,2075,2100,2030,41009,85263245,00,0.00,N,2,35, +20250728,2055,2060,2105,2045,26505,54673180,00,0.00,N,5,-5, +20250725,2060,2090,2135,2060,29158,60546819,00,0.00,N,5,-30, +20250724,2090,2105,2160,2080,25107,52782554,00,0.00,N,5,-40, +20250723,2130,2170,2170,2105,13108,27889024,00,0.00,N,5,-20, +20250722,2150,2180,2200,2125,22791,49172985,00,0.00,N,5,-10, +20250721,2160,2195,2200,2155,22257,48471505,00,0.00,N,5,-15, +20250718,2175,2160,2175,2125,8423,18116050,00,0.00,N,2,35, +20250717,2140,2245,2245,2090,22657,48203855,00,0.00,N,5,-5, +20250716,2145,2140,2195,2125,17215,37093003,00,0.00,N,5,-20, +20250715,2165,2205,2225,2150,15686,34008945,00,0.00,N,5,-20, 20250714,2185,2215,2215,2115,15947,34815610,00,0.00,N,5,-30, 20250711,2215,2200,2220,2195,31622,69618720,00,0.00,N,2,35, 20250710,2180,2155,2265,2155,43285,95045490,00,0.00,N,2,45, diff --git a/028100/day/candle-day-250.csv b/028100/day/candle-day-250.csv index e45b42f64112..a267b3e04305 100644 --- a/028100/day/candle-day-250.csv +++ b/028100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15960,15650,16000,15510,24968,394573940,00,0.00,N,2,300, +20250805,15660,15720,15990,15570,16575,261802670,00,0.00,N,5,-120, +20250804,15780,15810,15870,15480,11332,178428310,00,0.00,N,5,-70, +20250801,15850,16190,16250,14840,38215,603970450,00,0.00,N,5,-410, +20250731,16260,16390,16390,16180,17801,289229680,00,0.00,N,5,-70, +20250730,16330,16550,16780,16050,63055,1037563220,00,0.00,N,5,-90, +20250729,16420,16200,16490,16010,38324,626718520,00,0.00,N,2,120, +20250728,16300,16510,16590,16180,18728,304878410,00,0.00,N,5,-200, +20250725,16500,16570,16590,16370,17331,285713310,00,0.00,N,5,-10, +20250724,16510,16580,16660,16330,12519,206024040,00,0.00,N,5,-70, +20250723,16580,16310,16660,16140,37999,625792890,00,0.00,N,2,280, +20250722,16300,16630,16750,16280,35140,579205430,00,0.00,N,5,-390, +20250721,16690,16590,16740,16560,25440,423974180,00,0.00,N,2,80, +20250718,16610,16700,16700,16410,22138,366014780,00,0.00,N,5,-100, +20250717,16710,16640,16730,16370,47281,781300005,00,0.00,N,3,0, +20250716,16710,16820,16830,16410,19924,332381865,00,0.00,N,5,-110, +20250715,16820,17010,17010,16700,24267,407415750,00,0.00,N,5,-260, 20250714,17080,16920,17170,16810,27015,458131795,00,0.00,N,2,30, 20250711,17050,17020,17070,16840,21059,357365520,00,0.00,N,2,70, 20250710,16980,16850,17050,16780,17389,293986245,00,0.00,N,2,120, diff --git a/028260/day/candle-day-250.csv b/028260/day/candle-day-250.csv index b1b49949fe0d..574661b34897 100644 --- a/028260/day/candle-day-250.csv +++ b/028260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,162900,161100,164850,161100,213161,34791056500,00,0.00,N,2,300, +20250805,162600,163000,166900,162200,228920,37431308200,00,0.00,N,2,900, +20250804,161700,160600,162800,160100,183195,29620631200,00,0.00,N,3,0, +20250801,161700,166300,167500,161700,456592,74653880000,00,0.00,N,5,-6800, +20250731,168500,173800,173800,166800,702381,118233482100,00,0.00,N,5,-7000, +20250730,175500,172200,176500,172200,404699,70774172300,00,0.00,N,2,2600, +20250729,172900,168900,173800,168000,624179,107380592900,00,0.00,N,2,5400, +20250728,167500,168700,170600,164400,272571,45327356150,00,0.00,N,5,-1100, +20250725,168600,167600,169800,167600,209676,35306967950,00,0.00,N,5,-300, +20250724,168900,170300,174300,168000,305515,52162282400,00,0.00,N,5,-1100, +20250723,170000,171900,172000,166300,357200,60145332650,00,0.00,N,5,-200, +20250722,170200,173900,176400,169200,439622,75812218600,00,0.00,N,5,-4000, +20250721,174200,173200,175600,173200,320252,55836557150,00,0.00,N,5,-200, +20250718,174400,183600,183700,172400,698587,122416495500,00,0.00,N,5,-10000, +20250717,184400,184000,188900,178100,895329,163729967415,00,0.00,N,2,3000, +20250716,181400,180000,183500,179500,427680,77661949750,00,0.00,N,5,-100, +20250715,181500,182400,184900,179500,538580,97609878050,00,0.00,N,5,-2200, 20250714,183700,172300,186600,172300,1005710,183549730050,00,0.00,N,2,11400, 20250711,172300,176200,177900,172000,673078,116847028965,00,0.00,N,5,-5600, 20250710,177900,170600,178700,170100,1047319,184927381450,00,0.00,N,2,7200, diff --git a/028300/day/candle-day-250.csv b/028300/day/candle-day-250.csv index b7e8b2948173..55972d2ba674 100644 --- a/028300/day/candle-day-250.csv +++ b/028300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46500,47700,47700,46350,306078,14262183050,00,0.00,N,5,-1050, +20250805,47550,47800,48250,47350,288121,13749902400,00,0.00,N,5,-300, +20250804,47850,45450,48200,44600,526230,24796634150,00,0.00,N,2,1800, +20250801,46050,46950,47450,45800,517886,24035284700,00,0.00,N,5,-1950, +20250731,48000,48050,48350,46800,681773,32286466625,00,0.00,N,5,-50, +20250730,48050,48400,48800,47500,547791,26379715225,00,0.00,N,5,-950, +20250729,49000,49100,49200,48400,333952,16315215675,00,0.00,N,5,-550, +20250728,49550,50000,50100,49050,308539,15239002125,00,0.00,N,5,-450, +20250725,50000,49300,50500,49150,296722,14841917625,00,0.00,N,2,450, +20250724,49550,50200,50400,48400,570323,28123933375,00,0.00,N,5,-450, +20250723,50000,50000,50400,49550,237433,11878175000,00,0.00,N,2,200, +20250722,49800,49900,51100,49350,413702,20723451500,00,0.00,N,5,-500, +20250721,50300,51900,52800,49050,1255800,63351976375,00,0.00,N,5,-2600, +20250718,52900,54200,54200,51700,484240,25499390350,00,0.00,N,5,-1100, +20250717,54000,52200,54200,51900,600584,31955396250,00,0.00,N,2,1900, +20250716,52100,51700,52200,51000,288214,14890358000,00,0.00,N,3,0, +20250715,52100,51900,52600,51500,323686,16819577350,00,0.00,N,2,300, 20250714,51800,52900,53250,51800,446922,23376316350,00,0.00,N,2,600, 20250711,51200,50600,53200,50500,772774,40210516150,00,0.00,N,2,600, 20250710,50600,49500,51800,49250,654385,33097303775,00,0.00,N,2,1200, diff --git a/028670/day/candle-day-250.csv b/028670/day/candle-day-250.csv index 730bf32ef614..9bfeb4e99caa 100644 --- a/028670/day/candle-day-250.csv +++ b/028670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4150,4160,4200,4100,779347,3235435285,00,0.00,N,3,0, +20250805,4150,4045,4150,4045,1113598,4575747205,00,0.00,N,2,115, +20250804,4035,3985,4105,3970,985764,3992164943,00,0.00,N,2,75, +20250801,3960,4200,4240,3950,1985301,8027821613,00,0.00,N,5,-250, +20250731,4210,4230,4305,4125,1412864,5935985695,00,0.00,N,2,25, +20250730,4185,4210,4220,4120,1012269,4241125985,00,0.00,N,5,-55, +20250729,4240,4205,4280,4150,1410194,5958282418,00,0.00,N,2,30, +20250728,4210,4270,4310,4175,1169340,4932789981,00,0.00,N,5,-85, +20250725,4295,4320,4340,4230,992414,4269526847,00,0.00,N,2,15, +20250724,4280,4300,4375,4230,2481144,10717011377,00,0.00,N,2,10, +20250723,4270,4225,4280,4205,1980369,8416999518,00,0.00,N,2,95, +20250722,4175,4175,4210,4125,1543733,6432013930,00,0.00,N,5,-35, +20250721,4210,4190,4230,4125,1668094,6980444801,00,0.00,N,3,0, +20250718,4210,4090,4255,4090,3667463,15395394837,00,0.00,N,2,145, +20250717,4065,4060,4070,4010,1456709,5899754689,00,0.00,N,2,35, +20250716,4030,4110,4120,4030,1094713,4432976165,00,0.00,N,5,-95, +20250715,4125,4155,4155,4075,2307294,9505590980,00,0.00,N,5,-15, 20250714,4140,4075,4215,4015,3605770,14909583141,00,0.00,N,2,95, 20250711,4045,3955,4120,3945,4315386,17506391020,00,0.00,N,2,95, 20250710,3950,3990,4000,3915,1496047,5904601179,00,0.00,N,5,-30, diff --git a/029460/day/candle-day-250.csv b/029460/day/candle-day-250.csv index d1fed8b88671..eee70d288643 100644 --- a/029460/day/candle-day-250.csv +++ b/029460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22900,22750,23300,22300,23262,532204350,00,0.00,N,2,150, +20250805,22750,22550,22800,22200,15793,356170300,00,0.00,N,2,350, +20250804,22400,21950,22800,21600,13754,307369650,00,0.00,N,2,500, +20250801,21900,23050,23050,21600,30171,668713825,00,0.00,N,5,-1250, +20250731,23150,23250,23300,22650,23290,533924750,00,0.00,N,2,250, +20250730,22900,22400,23250,22400,23517,539364725,00,0.00,N,2,350, +20250729,22550,22600,22850,22050,23800,535035875,00,0.00,N,5,-50, +20250728,22600,22700,22800,22100,36920,827417700,00,0.00,N,5,-100, +20250725,22700,23000,23100,22600,15029,342547875,00,0.00,N,5,-300, +20250724,23000,23300,23450,22700,32630,751012700,00,0.00,N,5,-250, +20250723,23250,23900,24050,22800,34294,795742425,00,0.00,N,5,-650, +20250722,23900,24300,24400,23450,34278,815270100,00,0.00,N,5,-300, +20250721,24200,24500,24700,24000,26589,643711800,00,0.00,N,5,-550, +20250718,24750,25650,25700,24700,54833,1369109750,00,0.00,N,5,-1150, +20250717,25900,26600,26600,25550,39220,1013675450,00,0.00,N,5,-250, +20250716,26150,26000,26600,25450,62479,1630825425,00,0.00,N,2,150, +20250715,26000,26000,26100,25500,40578,1047048900,00,0.00,N,3,0, 20250714,26000,24900,26100,24700,103931,2667547750,00,0.00,N,2,1400, 20250711,24600,24700,24900,24350,15505,381119700,00,0.00,N,5,-100, 20250710,24700,24350,25200,24350,48374,1202212575,00,0.00,N,2,350, diff --git a/029480/day/candle-day-250.csv b/029480/day/candle-day-250.csv index 766685190f56..6334998fb9e3 100644 --- a/029480/day/candle-day-250.csv +++ b/029480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2370,2305,2390,2295,211879,498611692,00,0.00,N,2,50, +20250805,2320,2265,2360,2265,224933,521813049,00,0.00,N,2,75, +20250804,2245,2270,2295,2235,225285,506720625,00,0.00,N,5,-30, +20250801,2275,2345,2345,2255,333293,760841481,00,0.00,N,5,-70, +20250731,2345,2425,2425,2330,189249,448222334,00,0.00,N,5,-35, +20250730,2380,2345,2495,2330,340881,825302783,00,0.00,N,2,35, +20250729,2345,2370,2370,2295,179454,418304159,00,0.00,N,5,-25, +20250728,2370,2425,2450,2300,443114,1049752912,00,0.00,N,5,-60, +20250725,2430,2510,2510,2410,330003,805745058,00,0.00,N,5,-100, +20250724,2530,2420,2715,2350,2086411,5352280886,00,0.00,N,2,115, +20250723,2415,2465,2495,2350,342050,820666880,00,0.00,N,5,-50, +20250722,2465,2460,2635,2445,1051901,2675684242,00,0.00,N,2,10, +20250721,2455,2360,2540,2315,1141846,2799693332,00,0.00,N,2,115, +20250718,2340,2315,2425,2315,325803,768899933,00,0.00,N,2,50, +20250717,2290,2290,2300,2240,95543,216749010,00,0.00,N,2,30, +20250716,2260,2295,2300,2250,150871,342104186,00,0.00,N,5,-35, +20250715,2295,2300,2350,2270,118964,272951381,00,0.00,N,5,-5, 20250714,2300,2355,2355,2280,142133,327271787,00,0.00,N,5,-25, 20250711,2325,2290,2360,2290,158450,367844942,00,0.00,N,2,35, 20250710,2290,2320,2350,2260,121798,278904164,00,0.00,N,5,-30, diff --git a/029530/day/candle-day-250.csv b/029530/day/candle-day-250.csv index 50ead2c7fb4c..03e8be6bb624 100644 --- a/029530/day/candle-day-250.csv +++ b/029530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48950,49650,49750,48450,14252,699626125,00,0.00,N,5,-750, +20250805,49700,47700,49800,47300,40628,1996458875,00,0.00,N,2,2000, +20250804,47700,46500,47950,46000,48991,2302398575,00,0.00,N,3,0, +20250801,47700,49450,49450,46500,31727,1501523125,00,0.00,N,5,-1750, +20250731,49450,49400,49500,48200,6206,303073875,00,0.00,N,2,550, +20250730,48900,48150,49800,47900,12979,633947950,00,0.00,N,2,750, +20250729,48150,49150,49800,48000,25718,1250225875,00,0.00,N,5,-1000, +20250728,49150,51400,51400,49000,22140,1096271000,00,0.00,N,5,-2250, +20250725,51400,51100,52100,51100,5141,264039100,00,0.00,N,5,-200, +20250724,51600,52000,52300,50900,10653,547691850,00,0.00,N,5,-400, +20250723,52000,52900,52900,51200,10402,536096450,00,0.00,N,5,-400, +20250722,52400,50500,53000,50500,32238,1680165650,00,0.00,N,2,1900, +20250721,50500,50600,50900,50100,6699,337821050,00,0.00,N,5,-100, +20250718,50600,51500,51800,50400,10396,527167850,00,0.00,N,5,-900, +20250717,51500,51700,51800,50900,7988,409396600,00,0.00,N,5,-300, +20250716,51800,52700,52700,51600,10480,545599450,00,0.00,N,5,-900, +20250715,52700,53100,53100,51400,15453,809511400,00,0.00,N,5,-100, 20250714,52800,54200,54200,51400,20925,1093128600,00,0.00,N,5,-1500, 20250711,54300,53900,55000,53300,10972,591991300,00,0.00,N,2,500, 20250710,53800,53700,54300,53100,11201,599872500,00,0.00,N,2,100, diff --git a/029780/day/candle-day-250.csv b/029780/day/candle-day-250.csv index 736a0f1e8f1b..5c54ef3cf88f 100644 --- a/029780/day/candle-day-250.csv +++ b/029780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,50400,49900,50700,49900,50362,2537466200,00,0.00,N,2,200, +20250805,50200,49250,50800,49200,54009,2714616125,00,0.00,N,2,750, +20250804,49450,48800,49750,48350,48213,2375087025,00,0.00,N,2,500, +20250801,48950,49350,49900,48550,83387,4121878175,00,0.00,N,5,-850, +20250731,49800,49450,49950,49200,60577,3001640250,00,0.00,N,2,50, +20250730,49750,49350,50000,49300,47829,2380223150,00,0.00,N,2,450, +20250729,49300,48800,49800,48600,67929,3358677800,00,0.00,N,2,400, +20250728,48900,52200,52300,48500,200389,9864943350,00,0.00,N,5,-3700, +20250725,52600,52800,53800,52200,75311,3972774500,00,0.00,N,5,-700, +20250724,53300,53400,54400,53000,61803,3305377000,00,0.00,N,5,-100, +20250723,53400,53500,53800,52500,65161,3451696600,00,0.00,N,2,400, +20250722,53000,53100,53800,52800,67252,3574943950,00,0.00,N,2,200, +20250721,52800,53800,54400,51800,121694,6460580600,00,0.00,N,5,-1900, +20250718,54700,55800,56300,54000,60506,3316802500,00,0.00,N,5,-1100, +20250717,55800,56400,56500,54500,99022,5477142550,00,0.00,N,3,0, +20250716,55800,57000,57000,55100,98092,5517212400,00,0.00,N,5,-1600, +20250715,57400,58100,59500,57000,124231,7194011500,00,0.00,N,5,-1000, 20250714,58400,56200,59700,56200,172795,10161538750,00,0.00,N,2,1800, 20250711,56600,56000,57400,55600,92772,5243205150,00,0.00,N,2,600, 20250710,56000,52600,56000,52400,178974,9854459400,00,0.00,N,2,3100, diff --git a/030000/day/candle-day-250.csv b/030000/day/candle-day-250.csv index bbd7c3646302..a6e68402ef39 100644 --- a/030000/day/candle-day-250.csv +++ b/030000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19840,19710,19980,19700,167133,3320980535,00,0.00,N,5,-40, +20250805,19880,19880,20100,19770,245716,4886936030,00,0.00,N,2,40, +20250804,19840,19520,19840,19500,178914,3529638895,00,0.00,N,2,270, +20250801,19570,19800,19980,19500,347662,6849498970,00,0.00,N,5,-310, +20250731,19880,20000,20200,19840,328059,6540546710,00,0.00,N,5,-170, +20250730,20050,20050,20200,19960,342990,6874420680,00,0.00,N,5,-50, +20250729,20100,20000,20350,19950,170462,3434360760,00,0.00,N,2,50, +20250728,20050,21050,21100,19990,664703,13389036110,00,0.00,N,5,-1100, +20250725,21150,21050,21400,20800,182983,3875281600,00,0.00,N,5,-100, +20250724,21250,21500,21650,21100,288784,6148179250,00,0.00,N,5,-350, +20250723,21600,21700,21800,21300,261497,5630507750,00,0.00,N,3,0, +20250722,21600,21250,21750,21200,309350,6670242425,00,0.00,N,2,200, +20250721,21400,21750,21750,21300,292226,6258282375,00,0.00,N,5,-500, +20250718,21900,21700,22000,21600,334481,7289863225,00,0.00,N,2,150, +20250717,21750,21700,21800,21350,245231,5307767800,00,0.00,N,2,250, +20250716,21500,21850,22000,21350,357385,7737214275,00,0.00,N,5,-400, +20250715,21900,22400,22450,21800,489734,10771941175,00,0.00,N,5,-500, 20250714,22400,21800,22400,21800,596660,13257576850,00,0.00,N,2,750, 20250711,21650,21750,22000,21600,273034,5939666100,00,0.00,N,5,-50, 20250710,21700,21600,21800,21500,329673,7153684875,00,0.00,N,3,0, diff --git a/030190/day/candle-day-250.csv b/030190/day/candle-day-250.csv index 012d005bf806..781471ce5ed5 100644 --- a/030190/day/candle-day-250.csv +++ b/030190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15640,15640,15800,15590,9404,147348665,00,0.00,N,2,30, +20250805,15610,15600,15850,15400,58037,904486705,00,0.00,N,2,130, +20250804,15480,15850,15850,15100,137285,2121152910,00,0.00,N,5,-420, +20250801,15900,16420,16420,15830,69827,1117946950,00,0.00,N,5,-400, +20250731,16300,16280,16680,16280,55969,922356190,00,0.00,N,5,-50, +20250730,16350,16490,16490,16130,73774,1198857765,00,0.00,N,2,40, +20250729,16310,16060,16350,16040,161420,2609720925,00,0.00,N,2,260, +20250728,16050,16830,16830,16000,84882,1380094665,00,0.00,N,5,-630, +20250725,16680,16690,16720,16410,60278,999903580,00,0.00,N,2,330, +20250724,16350,16890,16990,16230,78013,1282580640,00,0.00,N,5,-190, +20250723,16540,16980,16980,16500,41155,684902345,00,0.00,N,5,-250, +20250722,16790,17400,17400,16750,39092,667721200,00,0.00,N,5,-410, +20250721,17200,17250,17250,16510,73505,1248766555,00,0.00,N,5,-50, +20250718,17250,17680,17740,16980,88497,1520357525,00,0.00,N,5,-520, +20250717,17770,17000,17770,16990,143301,2510848050,00,0.00,N,2,820, +20250716,16950,17680,17740,16950,88364,1518796770,00,0.00,N,5,-730, +20250715,17680,17460,17700,17310,123224,2160088800,00,0.00,N,2,390, 20250714,17290,17400,17450,17200,84821,1469078055,00,0.00,N,2,70, 20250711,17220,17090,17400,17010,118954,2053618020,00,0.00,N,2,130, 20250710,17090,16960,17280,16710,91986,1572138490,00,0.00,N,2,90, diff --git a/030200/day/candle-day-250.csv b/030200/day/candle-day-250.csv index 5cdd64ca96dd..af9ed73d2bc1 100644 --- a/030200/day/candle-day-250.csv +++ b/030200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,54400,54400,54800,54100,413017,22690222050,00,0.00,N,5,-400, +20250805,54800,54800,55600,54500,388735,21616899304,00,0.00,N,2,500, +20250804,54300,54300,56200,54300,532929,29590328900,00,0.00,N,2,300, +20250801,54000,54500,55100,54000,274057,14890018650,00,0.00,N,5,-1200, +20250731,55200,54300,55200,54200,298400,16298753010,00,0.00,N,2,600, +20250730,54600,54300,55000,54300,234246,12818819263,00,0.00,N,3,0, +20250729,54600,54700,54900,53800,348934,19008167574,05,0.00,N,5,-700, +20250728,55300,56100,56100,55000,265655,14688000450,00,0.00,N,5,-600, +20250725,55900,56000,56600,55700,193209,10828047550,00,0.00,N,5,-500, +20250724,56400,56500,57400,56200,236794,13421744447,00,0.00,N,3,0, +20250723,56400,57800,57800,56300,286948,16293391148,00,0.00,N,5,-900, +20250722,57300,56800,57600,56700,342421,19575964777,00,0.00,N,2,700, +20250721,56600,56800,57300,56600,266710,15175588286,00,0.00,N,5,-600, +20250718,57200,57600,58000,56900,250746,14393425408,00,0.00,N,5,-600, +20250717,57800,58100,58600,57500,450155,26150904341,00,0.00,N,5,-200, +20250716,58000,58100,58800,57800,345751,20214744767,00,0.00,N,5,-400, +20250715,58400,57700,59200,57300,529239,30913828338,00,0.00,N,2,600, 20250714,57800,57800,58400,57500,662516,38427403273,00,0.00,N,5,-300, 20250711,58100,56700,58300,56700,425135,24578698955,00,0.00,N,2,1900, 20250710,56200,55700,57600,55700,651879,36969135567,00,0.00,N,2,600, diff --git a/030210/day/candle-day-250.csv b/030210/day/candle-day-250.csv index 10ef615d72a7..9fb56d8211d1 100644 --- a/030210/day/candle-day-250.csv +++ b/030210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3520,3490,3530,3460,35594,124496325,00,0.00,N,2,30, +20250805,3490,3410,3540,3410,108901,380200343,00,0.00,N,2,85, +20250804,3405,3285,3425,3260,97950,328373544,00,0.00,N,2,130, +20250801,3275,3365,3385,3230,223982,741593103,00,0.00,N,5,-155, +20250731,3430,3415,3485,3385,88270,303796579,00,0.00,N,2,20, +20250730,3410,3420,3435,3315,180095,607839973,00,0.00,N,2,20, +20250729,3390,3365,3395,3290,96886,323835541,00,0.00,N,2,40, +20250728,3350,3460,3490,3310,214006,717418020,00,0.00,N,5,-105, +20250725,3455,3485,3550,3450,144408,503893055,00,0.00,N,5,-30, +20250724,3485,3575,3630,3460,167107,589454962,00,0.00,N,5,-80, +20250723,3565,3635,3675,3495,228315,812720038,00,0.00,N,5,-70, +20250722,3635,3760,3770,3625,191677,702863942,00,0.00,N,5,-70, +20250721,3705,3775,3800,3685,101205,375825035,00,0.00,N,5,-50, +20250718,3755,3905,3905,3725,184961,696952632,00,0.00,N,5,-125, +20250717,3880,3935,4015,3840,196829,767988755,00,0.00,N,5,-50, +20250716,3930,4025,4030,3880,325231,1273221152,00,0.00,N,5,-125, +20250715,4055,4150,4160,3975,441311,1785525930,00,0.00,N,5,-80, 20250714,4135,4160,4160,3885,877099,3504132468,00,0.00,N,5,-15, 20250711,4150,3940,4250,3895,1562139,6426880527,00,0.00,N,2,255, 20250710,3895,3810,4000,3755,689849,2687021110,00,0.00,N,2,90, diff --git a/030350/day/candle-day-250.csv b/030350/day/candle-day-250.csv index 30dd4cf1b69f..6a6ff0834328 100644 --- a/030350/day/candle-day-250.csv +++ b/030350/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,973,973,973,973,0,0,00,0.00,Y,3,0, -20250711,973,973,973,973,0,0,00,0.00,Y,0,0, -20250710,973,973,973,973,0,0,00,0.00,Y,0,0, -20250709,973,973,973,973,0,0,00,0.00,Y,0,0, -20250708,973,973,973,973,0,0,00,0.00,Y,0,0, -20250707,973,973,973,973,0,0,00,0.00,Y,0,0, -20250704,973,973,973,973,0,0,00,0.00,Y,0,0, -20250703,973,973,973,973,0,0,00,0.00,Y,0,0, -20250702,973,973,973,973,0,0,00,0.00,Y,0,0, -20250701,973,973,973,973,0,0,00,0.00,Y,0,0, -20250630,973,973,973,973,0,0,00,0.00,Y,0,0, -20250627,973,973,973,973,0,0,00,0.00,Y,0,0, -20250626,973,973,973,973,0,0,00,0.00,Y,0,0, -20250625,973,973,973,973,0,0,00,0.00,Y,0,0, -20250624,973,973,973,973,0,0,00,0.00,Y,0,0, +20250806,973,973,973,973,0,0,00,0.00,Y,3,0, +20250805,973,973,973,973,0,0,00,0.00,Y,0,0, +20250804,973,973,973,973,0,0,00,0.00,Y,0,0, +20250801,973,973,973,973,0,0,00,0.00,Y,0,0, +20250731,973,973,973,973,0,0,00,0.00,Y,0,0, +20250730,973,973,973,973,0,0,00,0.00,Y,0,0, +20250729,973,973,973,973,0,0,00,0.00,Y,0,0, +20250728,973,973,973,973,0,0,00,0.00,Y,0,0, +20250725,973,973,973,973,0,0,00,0.00,Y,0,0, +20250724,973,973,973,973,0,0,00,0.00,Y,0,0, +20250723,973,973,973,973,0,0,00,0.00,Y,0,0, +20250722,973,973,973,973,0,0,00,0.00,Y,0,0, +20250721,973,973,973,973,0,0,00,0.00,Y,0,0, +20250718,973,973,973,973,0,0,00,0.00,Y,0,0, +20250717,973,973,973,973,0,0,00,0.00,Y,0,0, +20250716,973,973,973,973,0,0,00,0.00,Y,0,0, +20250715,973,973,973,973,0,0,00,0.00,Y,0,0, +20250714,973,973,973,973,0,0,00,0.00,Y,0,0, +20250711,973,973,973,973,0,0,00,0.00,N,0,0, +20250710,973,973,973,973,0,0,00,0.00,N,0,0, +20250709,973,973,973,973,0,0,00,0.00,N,0,0, +20250708,973,973,973,973,0,0,00,0.00,N,0,0, +20250707,973,973,973,973,0,0,00,0.00,N,0,0, +20250704,973,973,973,973,0,0,00,0.00,N,0,0, +20250703,973,973,973,973,0,0,00,0.00,N,0,0, +20250702,973,973,973,973,0,0,00,0.00,N,0,0, +20250701,973,973,973,973,0,0,00,0.00,N,0,0, +20250630,973,973,973,973,0,0,00,0.00,N,0,0, +20250627,973,973,973,973,0,0,00,0.00,N,0,0, +20250626,973,973,973,973,0,0,00,0.00,N,0,0, +20250625,973,973,973,973,0,0,00,0.00,N,0,0, +20250624,973,973,973,973,0,0,00,0.00,N,0,0, 20250623,973,973,973,973,0,0,00,0.00,N,0,0, 20250620,973,973,973,973,0,0,00,0.00,N,0,0, 20250619,973,973,973,973,0,0,00,0.00,N,0,0, diff --git a/030520/day/candle-day-250.csv b/030520/day/candle-day-250.csv index 8ba7715e319f..d7c64c8d59e6 100644 --- a/030520/day/candle-day-250.csv +++ b/030520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25500,25600,25650,25150,132018,3355879550,00,0.00,N,2,100, +20250805,25400,27300,27400,25150,642147,16589463700,00,0.00,N,5,-1400, +20250804,26800,26400,27500,26250,291627,7850185025,00,0.00,N,2,700, +20250801,26100,27500,27600,26050,189716,5037609300,00,0.00,N,5,-1500, +20250731,27600,27350,27950,27050,267681,7382553900,00,0.00,N,2,600, +20250730,27000,26500,27450,26500,368622,9963474175,00,0.00,N,2,650, +20250729,26350,26750,26850,26200,164508,4356468975,00,0.00,N,5,-600, +20250728,26950,27400,27400,26700,110629,2981496500,00,0.00,N,2,150, +20250725,26800,26650,27100,26600,129992,3487801825,00,0.00,N,2,150, +20250724,26650,27450,27500,26550,195609,5251457350,00,0.00,N,5,-650, +20250723,27300,27350,27750,26900,179541,4913378300,00,0.00,N,2,50, +20250722,27250,27850,27850,27100,194267,5303197575,00,0.00,N,5,-500, +20250721,27750,28100,28150,27550,136328,3785197500,00,0.00,N,5,-250, +20250718,28000,28200,28250,27500,283506,7876395350,00,0.00,N,5,-300, +20250717,28300,28850,29050,27800,276640,7808104275,00,0.00,N,5,-550, +20250716,28850,29500,29500,28600,245969,7099693950,00,0.00,N,5,-200, +20250715,29050,28900,29350,28650,168820,4875592900,00,0.00,N,2,100, 20250714,28950,29100,29500,28450,216122,6236246375,00,0.00,N,5,-300, 20250711,29250,29800,29900,28800,256139,7500004400,00,0.00,N,5,-600, 20250710,29850,30350,30500,29400,245827,7364518475,00,0.00,N,2,50, diff --git a/030530/day/candle-day-250.csv b/030530/day/candle-day-250.csv index 09e39201d643..17726008db8a 100644 --- a/030530/day/candle-day-250.csv +++ b/030530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6150,6200,6200,6070,928662,5691498715,00,0.00,N,5,-170, +20250805,6320,6320,6530,6200,2739423,17460728645,00,0.00,N,5,-30, +20250804,6350,5820,6690,5780,10148445,65047380230,00,0.00,N,2,660, +20250801,5690,5910,5910,5640,895218,5141453005,00,0.00,N,5,-330, +20250731,6020,6050,6200,5960,1046669,6365268215,00,0.00,N,2,90, +20250730,5930,6020,6140,5920,681419,4098360210,00,0.00,N,5,-90, +20250729,6020,6070,6150,5880,958367,5784361130,00,0.00,N,2,60, +20250728,5960,5870,6040,5830,841136,4975324145,00,0.00,N,2,200, +20250725,5760,5810,5870,5710,656006,3788600280,00,0.00,N,5,-100, +20250724,5860,6010,6040,5810,873663,5142319545,00,0.00,N,5,-120, +20250723,5980,6070,6080,5890,796847,4745263425,00,0.00,N,5,-60, +20250722,6040,6300,6320,5980,1760192,10738232540,00,0.00,N,5,-310, +20250721,6350,5990,6440,5960,4805537,30288953700,00,0.00,N,2,500, +20250718,5850,5960,5960,5730,1004348,5851789840,00,0.00,N,5,-140, +20250717,5990,6240,6240,5850,1478825,8816361915,00,0.00,N,5,-190, +20250716,6180,6200,6320,6050,1714825,10629795450,00,0.00,N,2,70, +20250715,6110,5980,6180,5860,1326542,7957100340,00,0.00,N,2,100, 20250714,6010,5940,6130,5880,2162284,13039938710,00,0.00,N,2,170, 20250711,5840,5850,6020,5790,1017916,5993167045,00,0.00,N,2,40, 20250710,5800,5930,5930,5750,732055,4255648020,00,0.00,N,5,-90, diff --git a/030610/day/candle-day-250.csv b/030610/day/candle-day-250.csv index 272273033296..b74247b6c65b 100644 --- a/030610/day/candle-day-250.csv +++ b/030610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8730,8580,8750,8580,50897,443328595,00,0.00,N,2,50, +20250805,8680,8620,8720,8570,106077,917448645,00,0.00,N,2,160, +20250804,8520,8260,8560,8260,93758,789069200,00,0.00,N,2,230, +20250801,8290,8600,8600,8250,296879,2484002880,00,0.00,N,5,-410, +20250731,8700,8760,8880,8650,102272,894403240,00,0.00,N,5,-50, +20250730,8750,8740,8830,8600,130517,1134262290,00,0.00,N,2,10, +20250729,8740,8580,8740,8490,176248,1523173320,00,0.00,N,2,180, +20250728,8560,9100,9100,8560,394391,3443176545,00,0.00,N,5,-540, +20250725,9100,9070,9350,9050,128643,1175741985,00,0.00,N,2,30, +20250724,9070,9410,9520,9010,352712,3242093680,00,0.00,N,5,-300, +20250723,9370,9540,9540,9250,223704,2093957180,00,0.00,N,5,-170, +20250722,9540,9720,9760,9440,305296,2911863400,00,0.00,N,5,-120, +20250721,9660,9690,9770,9510,286038,2750695760,00,0.00,N,5,-80, +20250718,9740,10100,10120,9620,352020,3438972255,00,0.00,N,5,-320, +20250717,10060,10190,10250,9880,386899,3875664605,00,0.00,N,5,-110, +20250716,10170,10260,10320,10000,503977,5124796870,00,0.00,N,5,-280, +20250715,10450,10750,10800,10200,494740,5137885460,00,0.00,N,5,-220, 20250714,10670,10390,10670,10090,501080,5232713340,00,0.00,N,2,390, 20250711,10280,10050,10370,9920,675161,6873691135,00,0.00,N,2,390, 20250710,9890,9620,10080,9490,686230,6763321010,00,0.00,N,2,320, diff --git a/030720/day/candle-day-250.csv b/030720/day/candle-day-250.csv index 135a9fe0829b..e4f4b90f052c 100644 --- a/030720/day/candle-day-250.csv +++ b/030720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5930,5820,5970,5780,5699,33247780,00,0.00,N,2,50, +20250805,5880,5880,6000,5690,17168,99494900,00,0.00,N,3,0, +20250804,5880,5820,5940,5760,23926,139117385,00,0.00,N,2,80, +20250801,5800,5960,6140,5650,15440,90876790,00,0.00,N,5,-220, +20250731,6020,5930,6020,5930,4810,28870775,00,0.00,N,2,90, +20250730,5930,5840,5990,5840,7584,44742110,00,0.00,N,2,100, +20250729,5830,6000,6040,5640,15090,88807530,00,0.00,N,5,-130, +20250728,5960,6040,6070,5960,8110,48657180,00,0.00,N,5,-120, +20250725,6080,5970,6090,5970,7533,45593310,00,0.00,N,2,110, +20250724,5970,6070,6160,5970,20640,124831550,00,0.00,N,5,-130, +20250723,6100,6260,6260,6020,11887,72319420,00,0.00,N,5,-40, +20250722,6140,6130,6200,6040,12730,77552165,00,0.00,N,2,50, +20250721,6090,6170,6170,6060,10576,64493350,00,0.00,N,5,-90, +20250718,6180,6240,6240,6070,11548,70590665,00,0.00,N,5,-50, +20250717,6230,6080,6230,6010,10745,65649640,00,0.00,N,2,150, +20250716,6080,6220,6220,6010,42389,257642950,00,0.00,N,5,-170, +20250715,6250,6270,6300,6050,23023,143033720,00,0.00,N,5,-20, 20250714,6270,6430,6530,6020,37536,236692870,00,0.00,N,5,-230, 20250711,6500,6400,6500,6370,11658,75300745,00,0.00,N,2,60, 20250710,6440,6360,6440,6300,8893,56921410,00,0.00,N,2,80, diff --git a/030960/day/candle-day-250.csv b/030960/day/candle-day-250.csv index d2c8de4062e7..7a65c64346ec 100644 --- a/030960/day/candle-day-250.csv +++ b/030960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8320,8350,8470,8290,60215,502355370,00,0.00,N,2,20, +20250805,8300,8260,8410,8170,148464,1228435580,00,0.00,N,5,-20, +20250804,8320,8380,8470,8260,96716,809686415,00,0.00,N,2,40, +20250801,8280,8450,9180,8250,860817,7517593300,00,0.00,N,5,-20, +20250731,8300,8250,8420,8250,24791,206938310,00,0.00,N,2,10, +20250730,8290,8360,8360,8230,10246,84956105,00,0.00,N,2,70, +20250729,8220,8320,8460,8210,41458,344857490,00,0.00,N,5,-180, +20250728,8400,8480,8480,8360,21374,179669565,00,0.00,N,5,-30, +20250725,8430,8550,8580,8410,45917,388517230,00,0.00,N,5,-120, +20250724,8550,8570,8610,8530,23760,203467050,00,0.00,N,5,-60, +20250723,8610,8600,8690,8590,28320,244479445,00,0.00,N,5,-60, +20250722,8670,8610,8730,8600,57381,497747345,00,0.00,N,2,50, +20250721,8620,8650,8650,8570,25545,219802905,00,0.00,N,2,10, +20250718,8610,8550,8630,8540,19341,166094860,00,0.00,N,2,40, +20250717,8570,8540,8640,8540,47474,407722360,00,0.00,N,3,0, +20250716,8570,8580,8600,8520,32880,281197535,00,0.00,N,5,-10, +20250715,8580,8500,8630,8480,29144,248769590,00,0.00,N,2,60, 20250714,8520,8580,8600,8510,21166,180741300,00,0.00,N,5,-20, 20250711,8540,8480,8580,8440,42491,362522120,00,0.00,N,2,70, 20250710,8470,8470,8530,8340,45605,385305785,00,0.00,N,5,-20, diff --git a/031210/day/candle-day-250.csv b/031210/day/candle-day-250.csv index 49550233c140..c604557ff587 100644 --- a/031210/day/candle-day-250.csv +++ b/031210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41800,41050,41850,40900,72384,3015618225,00,0.00,N,2,1100, +20250805,40700,40900,41350,40500,44493,1819266650,00,0.00,N,2,450, +20250804,40250,39800,40600,39650,64874,2606696750,00,0.00,N,2,200, +20250801,40050,40850,40900,39950,92603,3726473025,00,0.00,N,5,-450, +20250731,40500,41300,41300,40250,49517,2017121675,00,0.00,N,5,-300, +20250730,40800,40600,41550,40600,50723,2079149350,00,0.00,N,2,200, +20250729,40600,40450,40700,40100,46803,1892170350,00,0.00,N,2,350, +20250728,40250,41200,41750,40100,109115,4413388850,00,0.00,N,5,-1000, +20250725,41250,41500,41800,41100,54013,2236050575,00,0.00,N,2,100, +20250724,41150,42400,42550,41050,98938,4100323650,00,0.00,N,5,-750, +20250723,41900,42750,42800,41650,81985,3441123500,00,0.00,N,5,-800, +20250722,42700,42750,43300,42300,66338,2827406650,00,0.00,N,2,100, +20250721,42600,43700,43800,42600,93584,4020280875,00,0.00,N,5,-1200, +20250718,43800,45000,45050,43500,110334,4841359100,00,0.00,N,5,-1200, +20250717,45000,42850,45350,42850,297775,13244892200,00,0.00,N,2,2050, +20250716,42950,42850,43700,42600,169502,7299769300,00,0.00,N,2,200, +20250715,42750,44150,44250,42250,345462,14815789900,00,0.00,N,5,-2150, 20250714,44900,49800,49950,44350,443570,20468536600,00,0.00,N,5,-450, 20250711,45350,43950,45350,43950,139264,6223738150,00,0.00,N,2,1550, 20250710,43800,43800,44150,43000,101673,4450748125,00,0.00,N,2,600, diff --git a/031310/day/candle-day-250.csv b/031310/day/candle-day-250.csv index 4e5e8abc730f..49616b085443 100644 --- a/031310/day/candle-day-250.csv +++ b/031310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1605,1563,1618,1563,115168,183280888,00,0.00,N,2,22, +20250805,1583,1623,1623,1544,60313,94832980,00,0.00,N,3,0, +20250804,1583,1565,1599,1548,63487,99696268,00,0.00,N,2,17, +20250801,1566,1618,1618,1553,166139,261593670,00,0.00,N,5,-51, +20250731,1617,1622,1659,1605,70279,113471300,00,0.00,N,5,-2, +20250730,1619,1627,1627,1613,32844,53092038,00,0.00,N,5,-8, +20250729,1627,1627,1634,1603,41031,66174363,00,0.00,N,2,10, +20250728,1617,1643,1645,1607,77122,124833185,00,0.00,N,5,-28, +20250725,1645,1690,1690,1632,74569,122082729,00,0.00,N,5,-1, +20250724,1646,1670,1686,1642,85312,141182181,00,0.00,N,5,-25, +20250723,1671,1691,1696,1663,163331,273037794,00,0.00,N,5,-10, +20250722,1681,1703,1715,1677,129394,218208120,00,0.00,N,5,-17, +20250721,1698,1680,1705,1678,111967,188962310,00,0.00,N,2,18, +20250718,1680,1699,1700,1677,98063,164874144,00,0.00,N,5,-10, +20250717,1690,1701,1709,1675,224262,377416264,00,0.00,N,5,-11, +20250716,1701,1700,1712,1690,163611,277531316,00,0.00,N,2,1, +20250715,1700,1790,1790,1700,605676,1049895262,00,0.00,N,5,-10, 20250714,1710,1690,1748,1664,785950,1360728675,00,0.00,N,2,20, 20250711,1690,1700,1702,1679,186365,314573761,00,0.00,N,5,-2, 20250710,1692,1693,1700,1685,95528,161543980,00,0.00,N,5,-3, diff --git a/031330/day/candle-day-250.csv b/031330/day/candle-day-250.csv index 0a3002c3befb..497a875adc6f 100644 --- a/031330/day/candle-day-250.csv +++ b/031330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2990,2975,3005,2950,107827,321798176,00,0.00,N,3,0, +20250805,2990,3005,3030,2965,100992,301768873,00,0.00,N,2,10, +20250804,2980,2945,3000,2930,96134,285675191,00,0.00,N,2,45, +20250801,2935,3045,3045,2935,287798,854085766,00,0.00,N,5,-130, +20250731,3065,3065,3085,3040,153303,469795669,00,0.00,N,2,5, +20250730,3060,3030,3070,3020,160204,488647016,00,0.00,N,2,40, +20250729,3020,2990,3020,2950,110187,329935682,00,0.00,N,2,30, +20250728,2990,3000,3020,2945,282749,840499187,00,0.00,N,3,0, +20250725,2990,3005,3030,2985,262491,787578710,00,0.00,N,5,-45, +20250724,3035,3090,3105,2995,365559,1108202081,00,0.00,N,5,-45, +20250723,3080,3075,3095,3025,231274,707917027,00,0.00,N,2,5, +20250722,3075,3130,3150,3065,185061,573668662,00,0.00,N,5,-55, +20250721,3130,3135,3150,3100,162493,507041700,00,0.00,N,2,20, +20250718,3110,3130,3140,3095,192905,599690793,00,0.00,N,5,-25, +20250717,3135,3120,3135,3095,167994,522955946,00,0.00,N,3,0, +20250716,3135,3135,3165,3095,154766,485743219,00,0.00,N,2,5, +20250715,3130,3130,3130,3090,286525,889998303,00,0.00,N,3,0, 20250714,3130,3115,3135,3105,131852,411088230,00,0.00,N,2,5, 20250711,3125,3140,3160,3115,230561,723093284,00,0.00,N,5,-10, 20250710,3135,3080,3140,3060,337403,1049940638,00,0.00,N,2,55, diff --git a/031430/day/candle-day-250.csv b/031430/day/candle-day-250.csv index 6b57255ac7d3..0bb97ab3f0bd 100644 --- a/031430/day/candle-day-250.csv +++ b/031430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11500,11230,11530,11170,66642,759037315,00,0.00,N,2,250, +20250805,11250,11330,11350,11070,113025,1260928735,00,0.00,N,5,-50, +20250804,11300,11100,11340,11070,64079,720172180,00,0.00,N,2,200, +20250801,11100,11580,11580,11030,118467,1319829360,00,0.00,N,5,-560, +20250731,11660,11430,11660,11410,46777,538850375,00,0.00,N,2,280, +20250730,11380,11800,11800,11380,189536,2179817825,00,0.00,N,5,-420, +20250729,11800,11720,11810,11610,42939,502380530,00,0.00,N,3,0, +20250728,11800,12030,12140,11620,93253,1095298375,00,0.00,N,5,-220, +20250725,12020,11980,12040,11860,40342,481908070,00,0.00,N,2,60, +20250724,11960,12180,12310,11830,179175,2147864010,00,0.00,N,5,-210, +20250723,12170,12340,12380,12060,106286,1291104960,00,0.00,N,5,-130, +20250722,12300,12590,12620,12230,95171,1175503940,00,0.00,N,5,-230, +20250721,12530,12480,12610,12410,85642,1069159600,00,0.00,N,5,-80, +20250718,12610,13070,13070,12500,120257,1520721825,00,0.00,N,5,-380, +20250717,12990,13210,13210,12820,102385,1326344160,00,0.00,N,5,-140, +20250716,13130,13390,13410,13050,215449,2838431840,00,0.00,N,5,-370, +20250715,13500,13730,13910,13410,223427,3027095415,00,0.00,N,5,-190, 20250714,13690,12850,13980,12790,960925,13012416550,00,0.00,N,2,1010, 20250711,12680,12600,12730,12450,103072,1298279255,00,0.00,N,2,210, 20250710,12470,12580,12600,12430,139286,1737001420,00,0.00,N,5,-110, diff --git a/031440/day/candle-day-250.csv b/031440/day/candle-day-250.csv index 6b8e8c85b1d2..910f0f75c60a 100644 --- a/031440/day/candle-day-250.csv +++ b/031440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,36800,36800,37750,36650,4165,153819575,00,0.00,N,3,0, +20250805,36800,37500,37550,36700,6948,256764250,00,0.00,N,5,-50, +20250804,36850,36950,39150,36250,14404,531127275,00,0.00,N,5,-150, +20250801,37000,38850,38850,36500,7168,264905850,00,0.00,N,5,-1050, +20250731,38050,37800,38350,37700,6152,234013775,00,0.00,N,2,200, +20250730,37850,38000,38050,37500,4298,162483100,00,0.00,N,2,200, +20250729,37650,37800,38150,37300,6167,233114225,00,0.00,N,5,-150, +20250728,37800,39100,39600,37800,10961,417528550,00,0.00,N,5,-1300, +20250725,39100,39950,39950,38650,7593,295708650,00,0.00,N,2,100, +20250724,39000,40000,40550,38500,10745,418259675,00,0.00,N,5,-300, +20250723,39300,40100,40150,39100,10027,395720350,00,0.00,N,5,-850, +20250722,40150,41800,41800,39800,12259,495848825,00,0.00,N,5,-1200, +20250721,41350,41200,41550,40900,6562,270229700,00,0.00,N,2,150, +20250718,41200,41900,41900,41100,5172,213740100,00,0.00,N,5,-750, +20250717,41950,42150,42150,41100,7305,302787700,00,0.00,N,5,-150, +20250716,42100,42900,42900,41000,9442,392213750,00,0.00,N,5,-400, +20250715,42500,42850,43650,41400,7807,331586175,00,0.00,N,5,-300, 20250714,42800,43100,44500,42050,32679,1417696950,00,0.00,N,2,350, 20250711,42450,42300,43250,41750,10813,458454775,00,0.00,N,2,150, 20250710,42300,41600,42700,41300,10526,444199650,00,0.00,N,2,400, diff --git a/031510/day/candle-day-250.csv b/031510/day/candle-day-250.csv index 18dab557357f..f13de691088e 100644 --- a/031510/day/candle-day-250.csv +++ b/031510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1016,1016,1016,1001,46403,46662725,00,0.00,N,2,3, +20250805,1013,1015,1018,1005,9626,9741446,00,0.00,N,5,-2, +20250804,1015,1019,1020,1004,24724,24960155,00,0.00,N,5,-8, +20250801,1023,1024,1028,1006,17468,17710458,00,0.00,N,2,1, +20250731,1022,1025,1026,1021,4384,4490686,00,0.00,N,5,-3, +20250730,1025,1026,1026,1004,39583,40373906,00,0.00,N,5,-1, +20250729,1026,1039,1039,1016,32311,33191987,00,0.00,N,5,-13, +20250728,1039,1053,1053,1039,23105,24097052,00,0.00,N,5,-17, +20250725,1056,1064,1064,1053,28266,29881636,00,0.00,N,5,-8, +20250724,1064,1070,1076,1062,14732,15717175,00,0.00,N,5,-6, +20250723,1070,1069,1089,1062,8305,8875271,00,0.00,N,2,4, +20250722,1066,1084,1084,1065,33979,36391676,00,0.00,N,5,-18, +20250721,1084,1085,1088,1076,8932,9644796,00,0.00,N,5,-1, +20250718,1085,1077,1085,1071,24454,26368129,00,0.00,N,2,8, +20250717,1077,1090,1093,1073,27442,29768092,00,0.00,N,5,-12, +20250716,1089,1090,1090,1078,27422,29765192,00,0.00,N,5,-5, +20250715,1094,1085,1095,1071,17482,18892326,00,0.00,N,2,9, 20250714,1085,1097,1097,1080,7984,8662159,00,0.00,N,5,-7, 20250711,1092,1096,1096,1082,20331,22101308,00,0.00,N,5,-2, 20250710,1094,1094,1096,1081,18812,20504146,00,0.00,N,3,0, diff --git a/031820/day/candle-day-250.csv b/031820/day/candle-day-250.csv index ec02bcaefcb0..a220a72e7152 100644 --- a/031820/day/candle-day-250.csv +++ b/031820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,623,626,629,616,134644,83838473,00,0.00,N,5,-4, +20250805,627,621,627,621,195418,121951259,00,0.00,N,2,6, +20250804,621,618,624,613,258551,160045000,00,0.00,N,2,2, +20250801,619,642,642,618,394935,246631631,00,0.00,N,5,-23, +20250731,642,635,645,632,258649,164958285,00,0.00,N,2,7, +20250730,635,634,639,628,228414,144744502,00,0.00,N,3,0, +20250729,635,641,655,630,344483,219170474,00,0.00,N,5,-5, +20250728,640,652,652,639,332342,213465664,00,0.00,N,5,-11, +20250725,651,651,657,649,371743,242676080,00,0.00,N,5,-3, +20250724,654,661,669,654,626811,412781631,00,0.00,N,5,-12, +20250723,666,664,671,654,658603,435137094,00,0.00,N,5,-3, +20250722,669,681,685,658,1682402,1121796840,00,0.00,N,5,-11, +20250721,680,710,788,680,16963805,12532853135,00,0.00,N,2,31, +20250718,649,645,650,636,602811,397880472,00,0.00,N,2,4, +20250717,645,658,660,645,267174,173106073,00,0.00,N,5,-10, +20250716,655,677,689,655,827947,551234186,00,0.00,N,5,-29, +20250715,684,659,684,645,833490,554693004,00,0.00,N,2,25, 20250714,659,665,667,653,274086,180048891,00,0.00,N,5,-6, 20250711,665,675,675,662,199015,132683602,00,0.00,N,5,-7, 20250710,672,667,680,664,229537,154285166,00,0.00,N,2,5, diff --git a/031860/day/candle-day-250.csv b/031860/day/candle-day-250.csv index 4e3c276ad856..72294a175595 100644 --- a/031860/day/candle-day-250.csv +++ b/031860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,950,970,990,950,124750,120009051,00,0.00,N,5,-20, +20250805,970,958,1015,958,77617,76155166,00,0.00,N,2,12, +20250804,958,994,994,955,50857,49303823,00,0.00,N,5,-36, +20250801,994,996,1035,982,90738,90868985,00,0.00,N,2,3, +20250731,991,1000,1038,990,91475,91768232,00,0.00,N,5,-9, +20250730,1000,1032,1049,1000,77820,78589308,00,0.00,N,5,-32, +20250729,1032,1030,1058,1030,39914,41586429,00,0.00,N,2,2, +20250728,1030,1052,1071,1027,75040,78138101,00,0.00,N,5,-22, +20250725,1052,1062,1087,1050,36027,38103091,00,0.00,N,5,-10, +20250724,1062,1055,1111,1031,82677,88204952,00,0.00,N,2,26, +20250723,1036,1044,1067,1031,36510,38248967,00,0.00,N,5,-8, +20250722,1044,1060,1070,1040,55259,57719655,00,0.00,N,5,-16, +20250721,1060,1079,1088,1060,32202,34648370,00,0.00,N,5,-19, +20250718,1079,1110,1110,1055,38347,40718100,00,0.00,N,2,22, +20250717,1057,1042,1066,1042,24241,25421205,00,0.00,N,2,15, +20250716,1042,1085,1101,1025,68597,73678840,00,0.00,N,5,-43, +20250715,1085,1081,1096,1076,17680,19104804,00,0.00,N,2,10, 20250714,1075,1042,1111,1028,85630,90671256,00,0.00,N,2,33, 20250711,1042,1073,1073,1034,26125,27292465,00,0.00,N,5,-2, 20250710,1044,1089,1089,1041,18911,19852611,00,0.00,N,5,-6, diff --git a/031980/day/candle-day-250.csv b/031980/day/candle-day-250.csv index 621dbc77d77d..a68e2f4e4887 100644 --- a/031980/day/candle-day-250.csv +++ b/031980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32000,31250,32100,31050,42031,1328569900,00,0.00,N,2,450, +20250805,31550,31700,32350,31450,68130,2164839725,00,0.00,N,2,300, +20250804,31250,31200,32000,30750,60656,1893033950,00,0.00,N,2,50, +20250801,31200,33000,33100,31200,202798,6456929300,00,0.00,N,5,-2450, +20250731,33650,34300,34350,33250,87630,2941313775,00,0.00,N,5,-100, +20250730,33750,33200,34450,33200,112962,3841898050,00,0.00,N,2,350, +20250729,33400,34000,34050,32900,96006,3207264825,00,0.00,N,5,-700, +20250728,34100,33450,34250,32800,131750,4432644850,00,0.00,N,2,1400, +20250725,32700,33250,33450,32700,59845,1969515875,00,0.00,N,5,-500, +20250724,33200,34250,34400,33150,74904,2512227225,00,0.00,N,5,-550, +20250723,33750,33800,33900,32800,80221,2672007050,00,0.00,N,2,150, +20250722,33600,35000,35150,33600,119604,4083267675,00,0.00,N,5,-1300, +20250721,34900,34750,35050,34500,63294,2202717625,00,0.00,N,2,350, +20250718,34550,35250,35300,34100,143210,4937025150,00,0.00,N,5,-650, +20250717,35200,35450,35550,34000,217402,7537743075,00,0.00,N,5,-300, +20250716,35500,36200,36600,35300,148175,5309232525,00,0.00,N,5,-600, +20250715,36100,35050,36200,34500,107520,3812191275,00,0.00,N,2,1150, 20250714,34950,35850,36450,34700,122121,4280857100,00,0.00,N,5,-750, 20250711,35700,34700,37000,34600,259109,9335121850,00,0.00,N,2,1200, 20250710,34500,35100,35550,34300,115632,4013796475,00,0.00,N,5,-50, diff --git a/032080/day/candle-day-250.csv b/032080/day/candle-day-250.csv index 1f5292c0bf4f..c0fefeb7fb26 100644 --- a/032080/day/candle-day-250.csv +++ b/032080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1297,1282,1324,1276,48399,63304925,00,0.00,N,2,15, +20250805,1282,1267,1287,1267,16056,20554077,00,0.00,N,2,6, +20250804,1276,1261,1282,1261,10170,12966523,00,0.00,N,2,2, +20250801,1274,1339,1339,1274,38985,50825984,00,0.00,N,5,-65, +20250731,1339,1341,1360,1327,33821,45299779,00,0.00,N,2,2, +20250730,1337,1324,1341,1317,13124,17452126,00,0.00,N,2,7, +20250729,1330,1341,1341,1304,29224,38378338,00,0.00,N,2,1, +20250728,1329,1360,1360,1329,28777,38557569,00,0.00,N,5,-40, +20250725,1369,1347,1375,1339,65107,88802505,00,0.00,N,2,5, +20250724,1364,1401,1412,1354,30012,41271162,00,0.00,N,5,-37, +20250723,1401,1440,1440,1383,29678,41449593,00,0.00,N,5,-17, +20250722,1418,1386,1443,1355,115382,161766349,00,0.00,N,2,32, +20250721,1386,1394,1394,1379,14900,20680204,00,0.00,N,5,-8, +20250718,1394,1413,1425,1363,60076,84498424,00,0.00,N,5,-27, +20250717,1421,1410,1437,1384,67500,95411985,00,0.00,N,2,11, +20250716,1410,1351,1444,1331,531772,745083292,00,0.00,N,2,59, +20250715,1351,1345,1366,1321,34773,46720217,00,0.00,N,2,7, 20250714,1344,1352,1365,1334,22168,29814698,00,0.00,N,5,-7, 20250711,1351,1333,1357,1327,25290,33842363,00,0.00,N,2,22, 20250710,1329,1340,1340,1325,16459,21904931,00,0.00,N,5,-6, diff --git a/032190/day/candle-day-250.csv b/032190/day/candle-day-250.csv index ede0cc5f21fd..a5d8c87178d0 100644 --- a/032190/day/candle-day-250.csv +++ b/032190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16030,15880,16040,15730,50622,804742605,00,0.00,N,2,130, +20250805,15900,15870,16140,15790,92362,1473511470,00,0.00,N,2,210, +20250804,15690,15400,15830,15400,104591,1637937100,00,0.00,N,2,260, +20250801,15430,16040,16040,15360,241799,3781805350,00,0.00,N,5,-660, +20250731,16090,16270,16440,16070,123611,1999847980,00,0.00,N,5,-180, +20250730,16270,16350,16480,16020,123055,1991243255,00,0.00,N,2,150, +20250729,16120,16250,16260,15880,135157,2161595860,00,0.00,N,5,-110, +20250728,16230,16900,16930,16160,209022,3440473165,00,0.00,N,5,-750, +20250725,16980,16370,17100,16370,225638,3800597040,00,0.00,N,2,600, +20250724,16380,16630,16930,16330,187449,3108211460,00,0.00,N,5,-230, +20250723,16610,16770,16860,16240,183092,3018287810,00,0.00,N,5,-130, +20250722,16740,17000,17150,16600,269058,4540855730,00,0.00,N,5,-160, +20250721,16900,16960,17110,16860,219621,3721541490,00,0.00,N,5,-300, +20250718,17200,17590,17700,17100,247234,4273912995,00,0.00,N,5,-470, +20250717,17670,17890,18000,17500,218197,3850681785,00,0.00,N,5,-180, +20250716,17850,18250,18260,17805,317700,5715132060,00,0.00,N,5,-590, +20250715,18440,19220,19220,18350,399439,7442820405,00,0.00,N,5,-1020, 20250714,19460,19540,19750,19130,207959,4025732550,00,0.00,N,2,210, 20250711,19250,19980,20150,19120,508768,9903634285,00,0.00,N,5,-740, 20250710,19990,19290,20350,19110,516467,10211793490,00,0.00,N,2,870, diff --git a/032280/day/candle-day-250.csv b/032280/day/candle-day-250.csv index dde39d83772f..870233c45915 100644 --- a/032280/day/candle-day-250.csv +++ b/032280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1349,1377,1393,1298,898527,1193534434,00,0.00,N,5,-26, +20250805,1375,1446,1481,1353,488819,681486733,00,0.00,N,5,-71, +20250804,1446,1438,1447,1421,45363,65098729,00,0.00,N,2,23, +20250801,1423,1485,1485,1412,225639,326648913,00,0.00,N,5,-63, +20250731,1486,1492,1492,1479,49242,72991715,00,0.00,N,5,-6, +20250730,1492,1501,1539,1483,38534,57623825,00,0.00,N,5,-19, +20250729,1511,1483,1512,1476,35014,52190646,00,0.00,N,2,28, +20250728,1483,1485,1500,1483,44979,67099218,00,0.00,N,5,-6, +20250725,1489,1490,1506,1488,34800,52016091,00,0.00,N,5,-1, +20250724,1490,1505,1522,1484,67288,100856265,00,0.00,N,5,-15, +20250723,1505,1507,1524,1496,45789,69107980,00,0.00,N,5,-2, +20250722,1507,1522,1542,1506,45707,69476556,00,0.00,N,5,-24, +20250721,1531,1540,1552,1524,35866,54854952,00,0.00,N,5,-10, +20250718,1541,1523,1548,1518,60097,91774935,00,0.00,N,2,19, +20250717,1522,1522,1533,1521,34013,51888674,00,0.00,N,3,0, +20250716,1522,1530,1531,1517,45786,69693697,00,0.00,N,5,-8, +20250715,1530,1538,1541,1517,93351,142603211,00,0.00,N,5,-8, 20250714,1538,1560,1567,1534,63917,98585292,00,0.00,N,5,-11, 20250711,1549,1545,1565,1535,73966,114621612,00,0.00,N,2,4, 20250710,1545,1542,1549,1533,27966,43119224,00,0.00,N,2,3, diff --git a/032300/day/candle-day-250.csv b/032300/day/candle-day-250.csv index 0e3a3df72701..0abe531019c8 100644 --- a/032300/day/candle-day-250.csv +++ b/032300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14730,14600,14880,14600,7473,110362630,00,0.00,N,5,-10, +20250805,14740,14520,14900,14520,4140,60967180,00,0.00,N,2,220, +20250804,14520,14240,14780,14190,9222,133888550,00,0.00,N,2,290, +20250801,14230,14540,14670,14200,17707,254425080,00,0.00,N,5,-440, +20250731,14670,14930,14960,14670,5251,77591360,00,0.00,N,5,-90, +20250730,14760,14660,14990,14450,5568,81805700,00,0.00,N,5,-10, +20250729,14770,14750,14960,14400,9992,146884400,00,0.00,N,5,-30, +20250728,14800,15010,15090,14780,10625,157676760,00,0.00,N,5,-160, +20250725,14960,15060,15110,14940,8319,124873340,00,0.00,N,5,-100, +20250724,15060,15110,15340,14940,10813,163135970,00,0.00,N,5,-50, +20250723,15110,15240,15240,14700,9753,147040330,00,0.00,N,5,-130, +20250722,15240,15260,15600,15150,11027,168321260,00,0.00,N,5,-170, +20250721,15410,15590,15700,15300,14082,217321290,00,0.00,N,5,-300, +20250718,15710,15720,15840,15480,15795,246633450,00,0.00,N,3,0, +20250717,15710,15350,15940,15100,82476,1293418595,00,0.00,N,2,440, +20250716,15270,15130,15290,15090,5674,86015450,00,0.00,N,5,-30, +20250715,15300,15190,15310,15050,9897,150038880,00,0.00,N,2,110, 20250714,15190,15290,15350,15100,17934,273443780,00,0.00,N,2,50, 20250711,15140,15310,15310,15090,6792,102938900,00,0.00,N,2,30, 20250710,15110,15070,15380,15050,8856,134863110,00,0.00,N,2,30, diff --git a/032350/day/candle-day-250.csv b/032350/day/candle-day-250.csv index b003824460d7..c9035149f292 100644 --- a/032350/day/candle-day-250.csv +++ b/032350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17890,18450,18840,17730,1133253,20524324960,00,0.00,N,5,-460, +20250805,18350,18120,18390,18070,617116,11261805515,00,0.00,N,2,260, +20250804,18090,16920,18470,16920,1625366,29320907470,00,0.00,N,2,1180, +20250801,16910,17250,17390,16650,633636,10762978245,00,0.00,N,5,-520, +20250731,17430,16310,17520,16310,936054,16190249055,00,0.00,N,2,980, +20250730,16450,16350,16560,16010,540140,8785687625,00,0.00,N,2,30, +20250729,16420,16200,16650,15600,1075826,17519414025,00,0.00,N,5,-230, +20250728,16650,16830,17080,16570,875154,14687440220,00,0.00,N,5,-410, +20250725,17060,17450,17790,16860,733953,12602432990,00,0.00,N,5,-460, +20250724,17520,17390,17600,16920,659321,11410452005,00,0.00,N,2,240, +20250723,17280,17300,17440,16690,1127925,19242178590,00,0.00,N,5,-400, +20250722,17680,17940,18190,17445,442509,7891221010,00,0.00,N,5,-110, +20250721,17790,17700,17920,17540,369987,6555452895,00,0.00,N,2,120, +20250718,17670,18390,18530,17630,562858,10081914440,00,0.00,N,5,-630, +20250717,18300,18440,18700,18080,546356,10040293865,00,0.00,N,5,-140, +20250716,18440,17700,18700,17600,1245382,22927243165,00,0.00,N,2,670, +20250715,17770,17740,17930,17380,639808,11275611655,00,0.00,N,2,70, 20250714,17700,17850,18050,17640,403071,7165163360,00,0.00,N,5,-190, 20250711,17890,17950,18140,17490,714508,12745946495,00,0.00,N,5,-50, 20250710,17940,18050,18280,17690,982145,17733098190,00,0.00,N,5,-10, diff --git a/032500/day/candle-day-250.csv b/032500/day/candle-day-250.csv index 548083dba98f..8af9bb538049 100644 --- a/032500/day/candle-day-250.csv +++ b/032500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13160,13370,13370,13090,36598,483720680,00,0.00,N,5,-40, +20250805,13200,13820,13820,13200,93796,1255562535,00,0.00,N,5,-310, +20250804,13510,13120,13740,13070,112876,1528389390,00,0.00,N,2,430, +20250801,13080,13200,13200,12650,156764,2021557935,00,0.00,N,5,-130, +20250731,13210,13000,13360,13000,74125,978257935,00,0.00,N,5,-70, +20250730,13280,13100,13300,12810,140012,1830006865,00,0.00,N,2,130, +20250729,13150,13920,13970,13060,249410,3327541345,00,0.00,N,5,-950, +20250728,14100,13970,14280,13710,108087,1517697940,00,0.00,N,2,130, +20250725,13970,14170,14210,13960,76322,1070350455,00,0.00,N,5,-240, +20250724,14210,14320,14750,14000,172950,2459881200,00,0.00,N,5,-110, +20250723,14320,14210,14420,13840,158395,2230998030,00,0.00,N,2,140, +20250722,14180,14500,14800,14010,230697,3296325815,00,0.00,N,5,-650, +20250721,14830,14860,15110,14700,101792,1512898440,00,0.00,N,5,-260, +20250718,15090,14940,15450,14450,292864,4362442810,00,0.00,N,2,230, +20250717,14860,14300,15250,14300,496987,7424590480,00,0.00,N,2,710, +20250716,14150,13630,14490,13600,282703,4028447315,00,0.00,N,2,520, +20250715,13630,13510,13850,13410,91973,1251300095,00,0.00,N,5,-80, 20250714,13710,13950,14130,13600,79703,1098547750,00,0.00,N,5,-360, 20250711,14070,14600,14600,14030,157913,2237946325,00,0.00,N,5,-520, 20250710,14590,14500,14920,14150,204344,2982508170,00,0.00,N,2,50, diff --git a/032540/day/candle-day-250.csv b/032540/day/candle-day-250.csv index 0c5bcb7a2ed0..0f56c1107567 100644 --- a/032540/day/candle-day-250.csv +++ b/032540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5990,6000,6000,5910,796,4749100,00,0.00,N,2,10, +20250805,5980,6000,6160,5830,1165,6950660,00,0.00,N,2,100, +20250804,5880,5740,5890,5700,2692,15551800,00,0.00,N,2,140, +20250801,5740,5920,5950,5710,11680,67336130,00,0.00,N,5,-220, +20250731,5960,6030,6030,5890,4279,25424460,00,0.00,N,5,-60, +20250730,6020,6050,6150,5970,2689,16194460,00,0.00,N,3,0, +20250729,6020,6200,6200,6010,995,6024740,00,0.00,N,5,-70, +20250728,6090,6170,6170,5950,4373,26326910,00,0.00,N,3,0, +20250725,6090,6090,6200,6000,3438,20868310,00,0.00,N,3,0, +20250724,6090,6100,6200,6060,1783,10913025,00,0.00,N,5,-10, +20250723,6100,6120,6180,6090,2497,15233360,00,0.00,N,5,-90, +20250722,6190,6170,6220,6080,4301,26376230,00,0.00,N,2,20, +20250721,6170,6030,6240,6030,3773,23196170,00,0.00,N,2,110, +20250718,6060,6070,6140,5970,4583,27808510,00,0.00,N,3,0, +20250717,6060,6030,6080,5990,3061,18419500,00,0.00,N,2,10, +20250716,6050,6030,6070,6010,5427,32748890,00,0.00,N,5,-20, +20250715,6070,6070,6130,6030,3328,20189400,00,0.00,N,3,0, 20250714,6070,6140,6140,6020,2956,17893280,00,0.00,N,5,-20, 20250711,6090,6150,6150,6060,3020,18400880,00,0.00,N,5,-60, 20250710,6150,6230,6230,6080,1367,8396390,00,0.00,N,5,-10, diff --git a/032560/day/candle-day-250.csv b/032560/day/candle-day-250.csv index e0b424d8a6b3..bb09e4b9b4f0 100644 --- a/032560/day/candle-day-250.csv +++ b/032560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5900,5870,5930,5830,9361,55094175,00,0.00,N,2,20, +20250805,5880,5900,5970,5820,16189,95332790,00,0.00,N,2,10, +20250804,5870,5830,5920,5820,24189,141988060,00,0.00,N,2,40, +20250801,5830,6090,6090,5820,31927,187635820,00,0.00,N,5,-220, +20250731,6050,6030,6070,5980,14494,87368870,00,0.00,N,2,50, +20250730,6000,6020,6040,5940,19189,114909670,00,0.00,N,5,-20, +20250729,6020,6180,6180,5960,65012,390647450,00,0.00,N,5,-160, +20250728,6180,5960,6300,5900,125767,772825415,00,0.00,N,2,180, +20250725,6000,6040,6080,5950,15161,91062390,00,0.00,N,5,-40, +20250724,6040,6130,6140,5960,17636,106298550,00,0.00,N,5,-60, +20250723,6100,6070,6110,6000,7009,42494300,00,0.00,N,2,50, +20250722,6050,6140,6220,6020,23142,140485250,00,0.00,N,5,-90, +20250721,6140,6020,6190,6000,28940,176283585,00,0.00,N,2,120, +20250718,6020,6120,6140,6000,22478,135552760,00,0.00,N,5,-120, +20250717,6140,6150,6150,6020,24068,146371560,00,0.00,N,5,-10, +20250716,6150,6240,6240,6110,14383,88368120,00,0.00,N,5,-40, +20250715,6190,6240,6240,6180,16471,102079200,00,0.00,N,5,-50, 20250714,6240,6210,6280,6190,18133,113239805,00,0.00,N,2,20, 20250711,6220,6280,6280,6190,11532,71812830,00,0.00,N,5,-10, 20250710,6230,6230,6270,6180,15345,95633615,00,0.00,N,2,20, diff --git a/032580/day/candle-day-250.csv b/032580/day/candle-day-250.csv index 359012883b15..b68c55c0f216 100644 --- a/032580/day/candle-day-250.csv +++ b/032580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1130,1117,1145,1117,32200,36360517,00,0.00,N,2,4, +20250805,1126,1120,1149,1120,53228,60224902,00,0.00,N,2,3, +20250804,1123,1119,1156,1111,74796,84209787,00,0.00,N,2,2, +20250801,1121,1153,1160,1118,190329,214482144,00,0.00,N,5,-38, +20250731,1159,1175,1175,1150,47360,54698486,00,0.00,N,2,5, +20250730,1154,1143,1174,1143,77200,89101456,00,0.00,N,2,6, +20250729,1148,1162,1162,1136,126443,144565767,00,0.00,N,3,0, +20250728,1148,1153,1156,1137,154177,176278075,00,0.00,N,5,-4, +20250725,1152,1151,1211,1149,372809,436763897,00,0.00,N,5,-2, +20250724,1154,1174,1197,1153,145105,169030584,00,0.00,N,5,-19, +20250723,1173,1189,1240,1167,184463,217636895,00,0.00,N,5,-10, +20250722,1183,1196,1203,1183,122537,145609659,00,0.00,N,5,-12, +20250721,1195,1181,1244,1181,112392,134030487,00,0.00,N,5,-3, +20250718,1198,1192,1200,1182,124403,148123980,00,0.00,N,2,13, +20250717,1185,1195,1195,1179,124524,147470367,00,0.00,N,5,-5, +20250716,1190,1192,1250,1189,153905,184128219,00,0.00,N,5,-13, +20250715,1203,1196,1217,1184,222836,266598169,00,0.00,N,2,3, 20250714,1200,1198,1214,1193,123212,147632445,00,0.00,N,5,-5, 20250711,1205,1200,1217,1195,88683,106455795,00,0.00,N,2,2, 20250710,1203,1200,1225,1194,200608,242140567,00,0.00,N,2,6, diff --git a/032620/day/candle-day-250.csv b/032620/day/candle-day-250.csv index 3c611bfc1302..ce84b2465378 100644 --- a/032620/day/candle-day-250.csv +++ b/032620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4025,4040,4070,3975,175922,703484252,00,0.00,N,5,-10, +20250805,4035,4010,4100,4010,481972,1958997774,00,0.00,N,2,15, +20250804,4020,3975,4055,3860,405306,1613021173,00,0.00,N,2,60, +20250801,3960,3870,4180,3850,2458006,9941550408,00,0.00,N,2,70, +20250731,3890,3830,4210,3810,2682899,10813957042,00,0.00,N,2,60, +20250730,3830,3760,3850,3760,69018,263596824,00,0.00,N,2,55, +20250729,3775,3750,3840,3730,55790,210393098,00,0.00,N,3,0, +20250728,3775,3815,3835,3770,101444,384364794,00,0.00,N,5,-45, +20250725,3820,3835,3895,3805,89647,344362830,00,0.00,N,5,-15, +20250724,3835,3870,3885,3830,108346,416862110,00,0.00,N,5,-35, +20250723,3870,3890,3900,3820,149643,578068310,00,0.00,N,5,-20, +20250722,3890,3945,3955,3870,121205,473380164,00,0.00,N,5,-55, +20250721,3945,3995,4005,3940,87421,346113230,00,0.00,N,5,-50, +20250718,3995,4040,4040,3970,97372,389137950,00,0.00,N,5,-45, +20250717,4040,3955,4050,3935,181998,728209767,00,0.00,N,2,90, +20250716,3950,3990,3990,3930,53872,212793511,00,0.00,N,5,-40, +20250715,3990,4000,4000,3945,66674,264528805,00,0.00,N,2,25, 20250714,3965,3990,4020,3955,124263,494617091,00,0.00,N,5,-45, 20250711,4010,3970,4030,3965,122908,492197019,00,0.00,N,2,40, 20250710,3970,3950,4005,3880,147699,583571388,00,0.00,N,2,35, diff --git a/032640/day/candle-day-250.csv b/032640/day/candle-day-250.csv index 9416424fdabe..7300151682ba 100644 --- a/032640/day/candle-day-250.csv +++ b/032640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14680,14750,14930,14615,751162,11076925780,00,0.00,N,5,-70, +20250805,14750,14800,15050,14690,1276357,18884567908,00,0.00,N,2,10, +20250804,14740,14300,14870,14170,1107981,16309369050,05,0.00,N,2,270, +20250801,14470,14480,14670,14400,690248,10021604035,00,0.00,N,5,-160, +20250731,14630,14520,14700,14520,781295,11430441950,00,0.00,N,3,0, +20250730,14630,14200,14650,14170,812906,11853822895,00,0.00,N,2,390, +20250729,14240,14150,14310,13880,1136057,16124537110,00,0.00,N,5,-50, +20250728,14290,14700,14780,14140,1228396,17616420090,00,0.00,N,5,-380, +20250725,14670,14450,14730,14450,463830,6791274300,00,0.00,N,2,80, +20250724,14590,14900,14990,14460,819188,12030720965,00,0.00,N,5,-330, +20250723,14920,15150,15290,14790,811102,12119397590,00,0.00,N,5,-200, +20250722,15120,15220,15320,14920,1635508,24685892110,00,0.00,N,2,200, +20250721,14920,15000,15040,14860,851022,12700210089,00,0.00,N,5,-70, +20250718,14990,14940,15050,14760,826862,12318698910,00,0.00,N,5,-10, +20250717,15000,14860,15000,14810,840867,12584562890,00,0.00,N,2,200, +20250716,14800,14900,14930,14670,660451,9774106845,00,0.00,N,5,-190, +20250715,14990,15010,15110,14950,952430,14309025195,00,0.00,N,5,-60, 20250714,15050,14990,15090,14960,1051691,15787863760,00,0.00,N,2,60, 20250711,14990,14790,15050,14770,1256720,18795615590,00,0.00,N,2,160, 20250710,14830,14700,14830,14480,1339827,19756786485,00,0.00,N,2,40, diff --git a/032680/day/candle-day-250.csv b/032680/day/candle-day-250.csv index bceb8b15607c..d1199e210e1b 100644 --- a/032680/day/candle-day-250.csv +++ b/032680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,334,334,337,331,409729,136381123,00,0.00,N,5,-2, +20250805,336,335,339,332,507650,169416302,00,0.00,N,2,1, +20250804,335,338,338,329,367624,122906960,00,0.00,N,5,-3, +20250801,338,336,365,330,2891918,997577647,00,0.00,N,2,3, +20250731,335,330,350,329,862977,289239443,00,0.00,N,2,6, +20250730,329,330,337,327,380148,125840509,00,0.00,N,5,-2, +20250729,331,334,334,325,374393,123212501,00,0.00,N,5,-4, +20250728,335,333,337,329,276226,91574077,00,0.00,N,5,-1, +20250725,336,339,340,330,564235,188640470,00,0.00,N,5,-3, +20250724,339,345,345,334,446131,151267237,00,0.00,N,5,-6, +20250723,345,346,353,340,275559,94781503,00,0.00,N,5,-3, +20250722,348,346,352,340,343789,118953492,00,0.00,N,2,2, +20250721,346,358,360,345,761797,265074434,00,0.00,N,5,-12, +20250718,358,355,359,348,329506,116912105,00,0.00,N,2,2, +20250717,356,347,361,346,804271,283604517,00,0.00,N,2,7, +20250716,349,350,352,344,181983,63243496,00,0.00,N,5,-1, +20250715,350,351,362,343,379305,132332827,00,0.00,N,5,-2, 20250714,352,356,357,345,177182,62135875,00,0.00,N,5,-4, 20250711,356,356,357,352,112962,40006854,00,0.00,N,3,0, 20250710,356,354,358,351,128010,45361954,00,0.00,N,2,2, diff --git a/032750/day/candle-day-250.csv b/032750/day/candle-day-250.csv index 6840ee55b618..aa40ca42a40d 100644 --- a/032750/day/candle-day-250.csv +++ b/032750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4450,4410,4460,4390,11097,49062614,00,0.00,N,2,40, +20250805,4410,4450,4550,4405,18393,82021960,00,0.00,N,5,-40, +20250804,4450,4405,4455,4355,14700,65449935,00,0.00,N,2,5, +20250801,4445,4400,4515,4400,34864,154477885,00,0.00,N,5,-80, +20250731,4525,4560,4570,4525,14384,65269300,00,0.00,N,5,-35, +20250730,4560,4555,4585,4530,9594,43728165,00,0.00,N,5,-20, +20250729,4580,4600,4600,4495,17684,80472130,00,0.00,N,5,-20, +20250728,4600,4580,4645,4515,16113,73616158,00,0.00,N,5,-35, +20250725,4635,4605,4635,4570,7597,34906635,00,0.00,N,5,-5, +20250724,4640,4775,4790,4640,12775,59686425,00,0.00,N,5,-120, +20250723,4760,4725,4770,4630,15724,73344205,00,0.00,N,2,35, +20250722,4725,4795,4795,4690,13694,64600820,00,0.00,N,5,-55, +20250721,4780,4800,4800,4760,7496,35850425,00,0.00,N,5,-20, +20250718,4800,4785,4800,4740,6139,29265080,00,0.00,N,2,15, +20250717,4785,4790,4795,4705,10697,50910632,00,0.00,N,2,15, +20250716,4770,4815,4815,4740,9232,43968157,00,0.00,N,5,-45, +20250715,4815,4775,4820,4755,10563,50458665,00,0.00,N,2,5, 20250714,4810,4800,4810,4740,11628,55595780,00,0.00,N,2,10, 20250711,4800,4825,4825,4705,13702,64931900,00,0.00,N,2,15, 20250710,4785,4780,4810,4755,15328,73363295,00,0.00,N,2,10, diff --git a/032790/day/candle-day-250.csv b/032790/day/candle-day-250.csv index 4c9fd09aa8cf..d0dc64e9f052 100644 --- a/032790/day/candle-day-250.csv +++ b/032790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1029,1015,1037,991,100229,102026543,00,0.00,N,2,14, +20250805,1015,1008,1050,1001,223182,226304196,00,0.00,N,2,7, +20250804,1008,970,1100,960,829196,839886019,00,0.00,N,2,38, +20250801,970,1005,1005,964,104868,102412803,00,0.00,N,5,-46, +20250731,1016,1030,1030,985,86633,86316620,00,0.00,N,2,20, +20250730,996,1028,1028,988,79359,79479546,00,0.00,N,5,-14, +20250729,1010,1022,1022,1000,46439,46958572,00,0.00,N,2,9, +20250728,1001,1020,1039,980,134034,133201408,00,0.00,N,5,-19, +20250725,1020,1063,1065,1013,134630,137636229,00,0.00,N,5,-33, +20250724,1053,1051,1058,1021,95921,99577683,00,0.00,N,2,3, +20250723,1050,1075,1075,1040,77338,80939073,00,0.00,N,5,-17, +20250722,1067,1051,1079,1050,73557,78013207,00,0.00,N,2,7, +20250721,1060,1067,1072,1042,73046,77157238,00,0.00,N,5,-3, +20250718,1063,1087,1087,1050,85942,91147911,00,0.00,N,5,-13, +20250717,1076,1091,1092,1050,61772,65419286,00,0.00,N,2,8, +20250716,1068,1058,1068,1051,59843,63287056,00,0.00,N,2,10, +20250715,1058,1062,1069,1045,81618,86054542,00,0.00,N,5,-14, 20250714,1072,1056,1110,1045,127582,136375269,00,0.00,N,2,16, 20250711,1056,1094,1094,1053,69162,73873169,00,0.00,N,5,-19, 20250710,1075,1096,1100,1071,84521,91045218,00,0.00,N,5,-21, diff --git a/032800/day/candle-day-250.csv b/032800/day/candle-day-250.csv index 45aecdb1fb5e..80d7cf90071a 100644 --- a/032800/day/candle-day-250.csv +++ b/032800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,549,541,550,541,70472,38463313,00,0.00,N,2,1, +20250805,548,549,553,541,64930,35475640,00,0.00,N,5,-1, +20250804,549,540,553,540,68781,37555761,00,0.00,N,2,5, +20250801,544,551,558,543,117500,64231536,00,0.00,N,5,-7, +20250731,551,552,556,548,59910,33118146,00,0.00,N,5,-1, +20250730,552,556,560,550,125272,69237089,00,0.00,N,5,-4, +20250729,556,551,556,551,35267,19539246,00,0.00,N,3,0, +20250728,556,558,558,550,105346,58238717,00,0.00,N,5,-2, +20250725,558,561,561,555,69622,38792612,00,0.00,N,5,-1, +20250724,559,561,565,555,58862,32832944,00,0.00,N,5,-1, +20250723,560,560,564,553,147191,81982803,00,0.00,N,3,0, +20250722,560,559,587,551,280888,157677270,00,0.00,N,2,1, +20250721,559,560,569,557,174294,98153992,00,0.00,N,5,-1, +20250718,560,571,575,545,365156,204300487,00,0.00,N,5,-11, +20250717,571,586,586,568,182777,104972868,00,0.00,N,5,-9, +20250716,580,583,584,570,117472,67703062,00,0.00,N,5,-4, +20250715,584,577,595,570,354853,207635098,00,0.00,N,2,9, 20250714,575,558,591,556,563683,326924336,00,0.00,N,2,17, 20250711,558,557,565,547,274028,152627585,00,0.00,N,2,2, 20250710,556,565,573,550,440350,247995235,00,0.00,N,5,-9, diff --git a/032820/day/candle-day-250.csv b/032820/day/candle-day-250.csv index 1a7651490987..21f50e671afb 100644 --- a/032820/day/candle-day-250.csv +++ b/032820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3725,3675,3755,3650,6046145,22454345741,00,0.00,N,2,80, +20250805,3645,3665,3695,3610,3777917,13751391548,00,0.00,N,2,5, +20250804,3640,3470,3660,3415,4801988,17331240647,00,0.00,N,2,150, +20250801,3490,3655,3655,3455,5427280,19110691369,00,0.00,N,5,-185, +20250731,3675,3765,3765,3650,4918500,18152821938,00,0.00,N,2,25, +20250730,3650,3790,3790,3640,5135861,18941709235,00,0.00,N,5,-145, +20250729,3795,3715,3845,3650,6770264,25501644582,00,0.00,N,2,80, +20250728,3715,3800,3805,3680,4432095,16563425745,00,0.00,N,5,-85, +20250725,3800,3800,3860,3735,4320373,16374156510,00,0.00,N,3,0, +20250724,3800,3855,3945,3800,7548475,29155339542,00,0.00,N,2,20, +20250723,3780,3845,3870,3710,4802879,18140935510,00,0.00,N,5,-50, +20250722,3830,3970,3975,3765,8166778,31465491564,00,0.00,N,5,-180, +20250721,4010,3785,4040,3775,18172467,71722750133,00,0.00,N,2,235, +20250718,3775,3820,3840,3745,7489522,28287500736,00,0.00,N,5,-80, +20250717,3855,3890,4155,3835,18989988,75404118199,00,0.00,N,2,20, +20250716,3835,3930,3935,3785,5172916,19927195764,00,0.00,N,5,-75, +20250715,3910,3980,3985,3865,10659304,41764917097,00,0.00,N,2,30, 20250714,3880,3820,3975,3680,10310281,39387849627,00,0.00,N,2,60, 20250711,3820,4010,4050,3790,11307008,43527084076,00,0.00,N,5,-140, 20250710,3960,3875,4090,3725,24237588,96355078273,00,0.00,N,2,135, diff --git a/032830/day/candle-day-250.csv b/032830/day/candle-day-250.csv index bb10c3913f29..5839e83bcfb3 100644 --- a/032830/day/candle-day-250.csv +++ b/032830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,124100,122200,124300,122100,101954,12598929850,00,0.00,N,2,1000, +20250805,123100,120800,125000,120700,209216,25765243200,00,0.00,N,2,2900, +20250804,120200,118600,120900,117000,324215,38846894850,00,0.00,N,2,500, +20250801,119700,124100,125200,119300,307245,37309475700,00,0.00,N,5,-6200, +20250731,125900,125700,127500,124900,221388,27824450250,00,0.00,N,5,-1400, +20250730,127300,124900,127500,124800,188495,23816410900,00,0.00,N,2,1200, +20250729,126100,123300,126100,123300,154080,19290699650,00,0.00,N,2,1600, +20250728,124500,127600,129000,123100,200625,24972889850,00,0.00,N,5,-4000, +20250725,128500,127000,129100,126900,234429,30008074400,00,0.00,N,2,300, +20250724,128200,129000,132800,127100,432325,55651301850,00,0.00,N,5,-900, +20250723,129100,132600,132600,126100,324956,41718106000,00,0.00,N,5,-2200, +20250722,131300,132000,135600,130500,194868,25677078700,00,0.00,N,5,-1300, +20250721,132600,133200,134400,131800,278303,36898848750,00,0.00,N,5,-3000, +20250718,135600,139200,139800,131500,378143,50817894000,00,0.00,N,5,-4200, +20250717,139800,138000,142800,134900,599570,83338229675,00,0.00,N,2,3200, +20250716,136600,136700,139800,136000,262197,35968287250,00,0.00,N,5,-1900, +20250715,138500,139300,140100,136900,375353,52096952350,00,0.00,N,5,-2200, 20250714,140700,131500,146800,131500,885106,125355619000,00,0.00,N,2,9100, 20250711,131600,132100,134500,128800,164677,21745708100,00,0.00,N,5,-1400, 20250710,133000,132400,134600,130100,363155,48165079300,00,0.00,N,3,0, diff --git a/032850/day/candle-day-250.csv b/032850/day/candle-day-250.csv index 3c1ed454699c..2ed57cd1e3de 100644 --- a/032850/day/candle-day-250.csv +++ b/032850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5190,5310,5360,5140,169052,882031775,00,0.00,N,5,-120, +20250805,5310,5350,5390,5280,172990,922946855,00,0.00,N,2,30, +20250804,5280,5300,5360,5200,115553,612011140,00,0.00,N,5,-60, +20250801,5340,5300,5430,5270,360185,1924595695,00,0.00,N,2,20, +20250731,5320,5230,5530,5170,857598,4600426595,00,0.00,N,2,140, +20250730,5180,5150,5240,5150,60715,315284705,00,0.00,N,2,30, +20250729,5150,5100,5180,5080,36782,189073800,00,0.00,N,2,50, +20250728,5100,5180,5230,5100,57881,296634605,00,0.00,N,5,-80, +20250725,5180,5220,5250,5140,47339,246028845,00,0.00,N,5,-30, +20250724,5210,5220,5235,5130,104883,544172555,00,0.00,N,2,50, +20250723,5160,5050,5200,5000,176787,902944280,00,0.00,N,2,120, +20250722,5040,5140,5190,5010,115424,585463835,00,0.00,N,5,-100, +20250721,5140,5230,5240,5130,63990,331212210,00,0.00,N,5,-90, +20250718,5230,5330,5330,5190,105777,552179005,00,0.00,N,5,-60, +20250717,5290,5250,5330,5190,55776,293453650,00,0.00,N,2,40, +20250716,5250,5330,5330,5230,56739,298980810,00,0.00,N,5,-80, +20250715,5330,5360,5360,5310,47770,254788220,00,0.00,N,5,-10, 20250714,5340,5380,5390,5320,67966,363705720,00,0.00,N,5,-50, 20250711,5390,5300,5450,5290,180413,969317955,00,0.00,N,2,90, 20250710,5300,5300,5340,5260,93243,493890130,00,0.00,N,2,20, diff --git a/032860/day/candle-day-250.csv b/032860/day/candle-day-250.csv index 01615551e986..38fefccb9431 100644 --- a/032860/day/candle-day-250.csv +++ b/032860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1256,1241,1278,1230,45068,56648964,00,0.00,N,2,15, +20250805,1241,1212,1259,1207,39804,49151047,00,0.00,N,2,29, +20250804,1212,1201,1242,1198,16667,20067575,00,0.00,N,2,1, +20250801,1211,1201,1219,1196,34253,41302093,00,0.00,N,2,2, +20250731,1209,1211,1228,1200,30423,36778457,00,0.00,N,5,-2, +20250730,1211,1205,1235,1202,28133,34188759,00,0.00,N,2,6, +20250729,1205,1215,1225,1196,26277,31638428,00,0.00,N,5,-10, +20250728,1215,1237,1237,1210,19187,23427983,00,0.00,N,5,-10, +20250725,1225,1239,1249,1225,37275,46053356,00,0.00,N,5,-14, +20250724,1239,1248,1280,1237,24536,30635643,00,0.00,N,5,-21, +20250723,1260,1262,1271,1212,64227,79655690,00,0.00,N,2,26, +20250722,1234,1291,1291,1232,35090,43857767,00,0.00,N,5,-45, +20250721,1279,1272,1282,1259,33816,42987685,00,0.00,N,2,8, +20250718,1271,1280,1280,1259,30734,38974100,00,0.00,N,2,3, +20250717,1268,1306,1318,1253,63017,80141761,00,0.00,N,5,-38, +20250716,1306,1291,1317,1290,36111,46847555,00,0.00,N,2,2, +20250715,1304,1310,1349,1304,64851,85388660,00,0.00,N,5,-19, 20250714,1323,1338,1365,1293,157268,208486720,00,0.00,N,2,32, 20250711,1291,1335,1335,1250,49844,64170898,00,0.00,N,5,-22, 20250710,1313,1320,1326,1294,48495,63517192,00,0.00,N,5,-6, diff --git a/032940/day/candle-day-250.csv b/032940/day/candle-day-250.csv index 841f88eaac31..bfc9f6f3d711 100644 --- a/032940/day/candle-day-250.csv +++ b/032940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6470,6360,6490,6280,161867,1037349150,00,0.00,N,2,110, +20250805,6360,6410,6530,6350,175496,1126790660,00,0.00,N,5,-50, +20250804,6410,6100,6530,6090,541845,3463001260,00,0.00,N,2,250, +20250801,6160,6420,6510,6100,464414,2873191470,00,0.00,N,5,-380, +20250731,6540,6460,6620,6420,221395,1441670920,00,0.00,N,2,90, +20250730,6450,6500,6640,6430,238989,1557590805,00,0.00,N,5,-100, +20250729,6550,6780,6800,6500,326217,2153492290,00,0.00,N,5,-110, +20250728,6660,6640,6820,6510,366470,2426961985,00,0.00,N,2,20, +20250725,6640,6480,6860,6480,471414,3146264390,00,0.00,N,2,80, +20250724,6560,6770,6800,6470,452186,2986272225,00,0.00,N,5,-200, +20250723,6760,7010,7020,6700,412371,2805943195,00,0.00,N,5,-200, +20250722,6960,7240,7240,6800,571191,3967395480,00,0.00,N,5,-190, +20250721,7150,6950,7290,6920,593470,4245840840,00,0.00,N,2,130, +20250718,7020,7190,7280,6920,530710,3743252915,00,0.00,N,5,-250, +20250717,7270,7600,7620,7220,678663,4970112120,00,0.00,N,5,-310, +20250716,7580,7710,7980,7560,1287557,9977785205,00,0.00,N,5,-150, +20250715,7730,7520,8080,7280,3693301,28534215825,00,0.00,N,2,150, 20250714,7580,7070,8200,7050,8500425,66142084285,00,0.00,N,2,550, 20250711,7030,7150,7310,7010,582249,4149333060,00,0.00,N,5,-110, 20250710,7140,7470,7530,7070,927563,6696701110,00,0.00,N,5,-200, diff --git a/032960/day/candle-day-250.csv b/032960/day/candle-day-250.csv index ae044f90b8b8..0e83bfe9eb2a 100644 --- a/032960/day/candle-day-250.csv +++ b/032960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11170,11160,11280,11140,4283,48082760,00,0.00,N,5,-60, +20250805,11230,11110,11250,10890,1370,15197010,00,0.00,N,2,180, +20250804,11050,10880,11100,10660,2496,27193350,00,0.00,N,2,170, +20250801,10880,11030,11110,10650,13555,146434700,00,0.00,N,5,-100, +20250731,10980,11000,11140,10910,901,9928770,00,0.00,N,5,-30, +20250730,11010,10960,11190,10910,2645,29093660,00,0.00,N,5,-50, +20250729,11060,11000,11190,10940,449,4955890,00,0.00,N,2,20, +20250728,11040,11120,11200,11010,403,4468720,00,0.00,N,5,-80, +20250725,11120,11200,11200,11000,3198,35449870,00,0.00,N,5,-20, +20250724,11140,11280,11280,11060,1734,19270620,00,0.00,N,5,-120, +20250723,11260,11190,11270,11040,2193,24538240,00,0.00,N,2,110, +20250722,11150,11010,11170,11000,2827,31392820,00,0.00,N,2,110, +20250721,11040,10980,11140,10950,792,8736890,00,0.00,N,5,-40, +20250718,11080,11110,11110,10740,2583,28421780,00,0.00,N,5,-110, +20250717,11190,11100,11200,10980,1944,21573910,00,0.00,N,2,90, +20250716,11100,10950,11150,10910,3155,34874550,00,0.00,N,2,100, +20250715,11000,10880,11050,10820,2086,22945560,00,0.00,N,2,70, 20250714,10930,10850,10930,10830,1381,15058350,00,0.00,N,2,100, 20250711,10830,10850,10870,10790,315,3408650,00,0.00,N,5,-20, 20250710,10850,10810,10860,10760,285,3088800,00,0.00,N,2,40, diff --git a/032980/day/candle-day-250.csv b/032980/day/candle-day-250.csv index 482e87e9fd21..75f3173de461 100644 --- a/032980/day/candle-day-250.csv +++ b/032980/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,302,302,302,302,0,0,00,0.00,Y,3,0, -20250711,302,302,302,302,0,0,00,0.00,Y,0,0, -20250710,302,302,302,302,0,0,00,0.00,Y,0,0, -20250709,302,302,302,302,0,0,00,0.00,Y,0,0, -20250708,302,302,302,302,0,0,00,0.00,Y,0,0, -20250707,302,302,302,302,0,0,00,0.00,Y,0,0, -20250704,302,302,302,302,0,0,00,0.00,Y,0,0, -20250703,302,302,302,302,0,0,00,0.00,Y,0,0, -20250702,302,302,302,302,0,0,00,0.00,Y,0,0, -20250701,302,302,302,302,0,0,00,0.00,Y,0,0, -20250630,302,302,302,302,0,0,00,0.00,Y,0,0, -20250627,302,302,302,302,0,0,00,0.00,Y,0,0, -20250626,302,302,302,302,0,0,00,0.00,Y,0,0, -20250625,302,302,302,302,0,0,00,0.00,Y,0,0, -20250624,302,302,302,302,0,0,00,0.00,Y,0,0, +20250806,302,302,302,302,0,0,00,0.00,Y,3,0, +20250805,302,302,302,302,0,0,00,0.00,Y,0,0, +20250804,302,302,302,302,0,0,00,0.00,Y,0,0, +20250801,302,302,302,302,0,0,00,0.00,Y,0,0, +20250731,302,302,302,302,0,0,00,0.00,Y,0,0, +20250730,302,302,302,302,0,0,00,0.00,Y,0,0, +20250729,302,302,302,302,0,0,00,0.00,Y,0,0, +20250728,302,302,302,302,0,0,00,0.00,Y,0,0, +20250725,302,302,302,302,0,0,00,0.00,Y,0,0, +20250724,302,302,302,302,0,0,00,0.00,Y,0,0, +20250723,302,302,302,302,0,0,00,0.00,Y,0,0, +20250722,302,302,302,302,0,0,00,0.00,Y,0,0, +20250721,302,302,302,302,0,0,00,0.00,Y,0,0, +20250718,302,302,302,302,0,0,00,0.00,Y,0,0, +20250717,302,302,302,302,0,0,00,0.00,Y,0,0, +20250716,302,302,302,302,0,0,00,0.00,Y,0,0, +20250715,302,302,302,302,0,0,00,0.00,Y,0,0, +20250714,302,302,302,302,0,0,00,0.00,Y,0,0, +20250711,302,302,302,302,0,0,00,0.00,N,0,0, +20250710,302,302,302,302,0,0,00,0.00,N,0,0, +20250709,302,302,302,302,0,0,00,0.00,N,0,0, +20250708,302,302,302,302,0,0,00,0.00,N,0,0, +20250707,302,302,302,302,0,0,00,0.00,N,0,0, +20250704,302,302,302,302,0,0,00,0.00,N,0,0, +20250703,302,302,302,302,0,0,00,0.00,N,0,0, +20250702,302,302,302,302,0,0,00,0.00,N,0,0, +20250701,302,302,302,302,0,0,00,0.00,N,0,0, +20250630,302,302,302,302,0,0,00,0.00,N,0,0, +20250627,302,302,302,302,0,0,00,0.00,N,0,0, +20250626,302,302,302,302,0,0,00,0.00,N,0,0, +20250625,302,302,302,302,0,0,00,0.00,N,0,0, +20250624,302,302,302,302,0,0,00,0.00,N,0,0, 20250623,302,302,302,302,0,0,00,0.00,N,0,0, 20250620,302,302,302,302,0,0,00,0.00,N,0,0, 20250619,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/033050/day/candle-day-250.csv b/033050/day/candle-day-250.csv index a0a408cb9cd3..8de32f6f929f 100644 --- a/033050/day/candle-day-250.csv +++ b/033050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,879,871,881,871,7783,6815571,00,0.00,N,2,8, +20250805,871,865,875,857,9628,8337458,00,0.00,N,2,6, +20250804,865,858,880,850,23755,20435602,00,0.00,N,5,-1, +20250801,866,910,910,866,13220,11647366,00,0.00,N,5,-30, +20250731,896,893,900,885,10185,9117960,00,0.00,N,2,11, +20250730,885,876,893,864,8482,7479850,00,0.00,N,2,9, +20250729,876,865,881,856,39418,33993947,00,0.00,N,2,5, +20250728,871,876,884,870,23987,20994983,00,0.00,N,5,-13, +20250725,884,903,904,882,11995,10642893,00,0.00,N,5,-12, +20250724,896,899,910,889,10788,9739430,00,0.00,N,5,-3, +20250723,899,890,901,885,12239,10945076,00,0.00,N,2,9, +20250722,890,905,907,890,19677,17552976,00,0.00,N,5,-12, +20250721,902,900,907,889,25722,23049942,00,0.00,N,2,2, +20250718,900,919,922,899,62646,56625142,00,0.00,N,5,-19, +20250717,919,912,920,902,12287,11176137,00,0.00,N,2,6, +20250716,913,912,921,900,26085,23660117,00,0.00,N,2,1, +20250715,912,923,933,912,32382,29690795,00,0.00,N,5,-24, 20250714,936,928,948,926,5517,5154972,00,0.00,N,5,-1, 20250711,937,940,958,925,22904,21436854,00,0.00,N,5,-3, 20250710,940,907,941,905,40288,37013584,00,0.00,N,2,24, diff --git a/033100/day/candle-day-250.csv b/033100/day/candle-day-250.csv index 7d068730d950..aab747884473 100644 --- a/033100/day/candle-day-250.csv +++ b/033100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40500,40000,40550,39750,136334,5482800425,00,0.00,N,2,150, +20250805,40350,40400,40850,39750,195648,7863773275,00,0.00,N,2,350, +20250804,40000,39750,40700,39600,169156,6773572775,00,0.00,N,5,-100, +20250801,40100,40300,41000,39200,352370,14167365425,00,0.00,N,5,-450, +20250731,40550,39800,40550,39050,246053,9828621425,00,0.00,N,2,1400, +20250730,39150,40100,40100,39100,132654,5243615325,00,0.00,N,5,-650, +20250729,39800,38600,40700,37600,317051,12559066600,00,0.00,N,2,1300, +20250728,38500,38400,39450,38250,209770,8147419725,00,0.00,N,2,800, +20250725,37700,38050,38150,37500,79598,3000255300,00,0.00,N,5,-600, +20250724,38300,38950,39100,38100,105580,4065532050,00,0.00,N,5,-250, +20250723,38550,38050,38550,37350,127024,4825592150,00,0.00,N,2,550, +20250722,38000,39300,39350,37200,160321,6146986600,00,0.00,N,5,-1300, +20250721,39300,39050,39350,38550,111447,4331968125,00,0.00,N,5,-100, +20250718,39400,39500,40400,39050,118317,4689419200,00,0.00,N,5,-150, +20250717,39550,40300,40300,39200,91321,3600854775,00,0.00,N,5,-450, +20250716,40000,39950,40500,39000,146881,5860225825,00,0.00,N,2,250, +20250715,39750,39300,39950,39050,154086,6098616375,00,0.00,N,2,1100, 20250714,38650,39400,39750,38350,150470,5847251050,00,0.00,N,5,-1000, 20250711,39650,40350,40700,39550,119058,4739303825,00,0.00,N,5,-450, 20250710,40100,40850,41150,40000,112261,4540246775,00,0.00,N,5,-500, diff --git a/033130/day/candle-day-250.csv b/033130/day/candle-day-250.csv index 429ceda29742..5f93427a36dd 100644 --- a/033130/day/candle-day-250.csv +++ b/033130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1554,1561,1561,1543,96622,149473216,00,0.00,N,5,-7, +20250805,1561,1558,1564,1539,68702,106451016,00,0.00,N,2,7, +20250804,1554,1524,1568,1518,128618,199383134,00,0.00,N,2,31, +20250801,1523,1573,1573,1515,266490,408962121,00,0.00,N,5,-52, +20250731,1575,1582,1590,1565,84854,133468735,00,0.00,N,5,-7, +20250730,1582,1580,1593,1572,132324,209279347,00,0.00,N,2,2, +20250729,1580,1590,1594,1579,44529,70474875,00,0.00,N,5,-10, +20250728,1590,1605,1607,1586,71623,113937536,00,0.00,N,5,-7, +20250725,1597,1589,1606,1589,41620,66411400,00,0.00,N,2,3, +20250724,1594,1599,1608,1592,47345,75597309,00,0.00,N,5,-5, +20250723,1599,1609,1610,1589,60497,96973706,00,0.00,N,5,-10, +20250722,1609,1597,1612,1595,109128,174519406,00,0.00,N,5,-1, +20250721,1610,1610,1620,1603,11748,18937732,00,0.00,N,3,0, +20250718,1610,1619,1625,1602,77070,123977087,00,0.00,N,5,-10, +20250717,1620,1607,1650,1595,253958,410129559,00,0.00,N,2,19, +20250716,1601,1609,1609,1595,36018,57571993,00,0.00,N,5,-2, +20250715,1603,1616,1616,1602,82235,131851784,00,0.00,N,5,-13, 20250714,1616,1605,1620,1593,262128,420557853,00,0.00,N,2,11, 20250711,1605,1601,1613,1598,54765,87836239,00,0.00,N,2,3, 20250710,1602,1602,1613,1598,74010,118774878,00,0.00,N,5,-6, diff --git a/033160/day/candle-day-250.csv b/033160/day/candle-day-250.csv index a04c547db5fc..6d10e0cbce2d 100644 --- a/033160/day/candle-day-250.csv +++ b/033160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8140,8020,8180,8000,26795,216709800,00,0.00,N,2,30, +20250805,8110,7950,8170,7950,41361,334391650,00,0.00,N,2,170, +20250804,7940,7770,7940,7730,56399,444238110,00,0.00,N,2,170, +20250801,7770,8020,8080,7770,149680,1176454480,00,0.00,N,5,-350, +20250731,8120,8340,8530,8090,177679,1466578685,00,0.00,N,5,-180, +20250730,8300,8320,8530,8260,170359,1426836875,00,0.00,N,5,-170, +20250729,8470,8570,8610,8270,405482,3428162615,00,0.00,N,2,270, +20250728,8200,8010,8200,7940,55960,451341970,00,0.00,N,2,170, +20250725,8030,8060,8110,7960,22007,175878360,00,0.00,N,5,-30, +20250724,8060,8200,8210,8020,59090,478503490,00,0.00,N,5,-140, +20250723,8200,8180,8230,8000,46760,379872750,00,0.00,N,2,10, +20250722,8190,8300,8360,8110,71343,585293045,00,0.00,N,5,-150, +20250721,8340,8300,8420,8190,53156,439464380,00,0.00,N,2,40, +20250718,8300,8190,8400,8140,87484,723254920,00,0.00,N,2,110, +20250717,8190,8180,8220,8040,54437,442968530,00,0.00,N,2,40, +20250716,8150,8130,8220,7970,42812,346783670,00,0.00,N,2,70, +20250715,8080,8090,8130,8020,65012,523826380,00,0.00,N,5,-170, 20250714,8250,7950,8250,7950,121643,989331445,00,0.00,N,2,340, 20250711,7910,7990,8150,7910,35101,280225180,00,0.00,N,5,-20, 20250710,7930,7900,8150,7900,34376,273319270,00,0.00,N,5,-10, diff --git a/033170/day/candle-day-250.csv b/033170/day/candle-day-250.csv index c79184f45c70..0d81b99e5cfc 100644 --- a/033170/day/candle-day-250.csv +++ b/033170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,638,632,641,629,69003,43718087,00,0.00,N,2,6, +20250805,632,635,647,632,96729,61730550,00,0.00,N,5,-2, +20250804,634,642,642,630,84744,53825729,00,0.00,N,5,-5, +20250801,639,672,672,639,304230,196474041,00,0.00,N,5,-33, +20250731,672,686,689,661,207196,138915417,00,0.00,N,5,-5, +20250730,677,647,696,631,922135,626881604,00,0.00,N,2,30, +20250729,647,659,659,635,225027,145265907,00,0.00,N,5,-13, +20250728,660,621,673,617,655320,425369186,00,0.00,N,2,40, +20250725,620,616,627,611,220903,136909488,00,0.00,N,2,4, +20250724,616,627,643,616,210760,131965141,00,0.00,N,5,-9, +20250723,625,640,640,624,267783,168069899,00,0.00,N,5,-13, +20250722,638,644,648,635,168483,107820410,00,0.00,N,5,-6, +20250721,644,636,647,636,155960,100244895,00,0.00,N,2,8, +20250718,636,647,651,635,288682,184541111,00,0.00,N,5,-11, +20250717,647,650,650,640,122144,78533879,00,0.00,N,5,-3, +20250716,650,656,656,639,264688,170199559,00,0.00,N,3,0, +20250715,650,660,668,643,192848,125189061,00,0.00,N,5,-6, 20250714,656,664,666,655,210811,138670364,00,0.00,N,5,-8, 20250711,664,674,679,659,368714,245117066,00,0.00,N,5,-5, 20250710,669,670,679,665,168293,112687441,00,0.00,N,5,-1, diff --git a/033180/day/candle-day-250.csv b/033180/day/candle-day-250.csv index e8d96d9fa4d4..197d5d8aa345 100644 --- a/033180/day/candle-day-250.csv +++ b/033180/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5310,5310,5310,5310,0,0,00,0.00,Y,3,0, -20250711,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250710,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250709,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250708,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250707,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250704,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250703,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250702,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250701,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250630,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250627,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250626,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250625,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, -20250624,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250806,5310,5310,5310,5310,0,0,00,0.00,Y,3,0, +20250805,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250804,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250801,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250731,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250730,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250729,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250728,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250725,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250724,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250723,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250722,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250721,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250718,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250717,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250716,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250715,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250714,5310,5310,5310,5310,0,0,00,0.00,Y,0,0, +20250711,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250710,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250709,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250708,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250707,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250704,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250703,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250702,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250701,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250630,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250627,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250626,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250625,5310,5310,5310,5310,0,0,00,0.00,N,0,0, +20250624,5310,5310,5310,5310,0,0,00,0.00,N,0,0, 20250623,5310,5310,5310,5310,0,0,00,0.00,N,0,0, 20250620,5310,5310,5310,5310,0,0,00,0.00,N,0,0, 20250619,5310,5310,5310,5310,0,0,00,0.00,N,0,0, diff --git a/033200/day/candle-day-250.csv b/033200/day/candle-day-250.csv index 19c7e5b8b7e5..650e523087b9 100644 --- a/033200/day/candle-day-250.csv +++ b/033200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3405,3550,3550,3390,5129,17453200,00,0.00,N,5,-45, +20250805,3450,3340,3530,3340,1854,6368707,00,0.00,N,2,110, +20250804,3340,3370,3430,3210,7597,25627780,00,0.00,N,5,-80, +20250801,3420,3440,3555,3260,27844,93088640,00,0.00,N,5,-20, +20250731,3440,3500,3545,3435,1789,6192957,00,0.00,N,5,-60, +20250730,3500,3475,3520,3245,11238,38095703,00,0.00,N,2,80, +20250729,3420,3535,3605,3400,6148,21690309,00,0.00,N,5,-100, +20250728,3520,3655,3690,3505,8113,28825774,00,0.00,N,5,-115, +20250725,3635,3620,3720,3570,7443,27104988,00,0.00,N,5,-30, +20250724,3665,3750,3780,3660,12863,47567793,00,0.00,N,5,-115, +20250723,3780,3850,3885,3735,9511,35738075,00,0.00,N,5,-70, +20250722,3850,3870,4050,3720,16026,61730358,00,0.00,N,5,-20, +20250721,3870,3985,4010,3810,27179,105598991,00,0.00,N,5,-115, +20250718,3985,3915,3985,3740,36917,142708915,00,0.00,N,2,70, +20250717,3915,3815,4070,3635,43947,172488445,00,0.00,N,2,55, +20250716,3860,3855,3970,3675,50121,190001719,00,0.00,N,2,5, +20250715,3855,4010,4045,3830,45461,178256020,00,0.00,N,5,-145, 20250714,4000,3910,4175,3910,78268,312818342,00,0.00,N,2,90, 20250711,3910,3705,4030,3665,87689,341749970,00,0.00,N,2,205, 20250710,3705,3785,3920,3645,56954,216156965,00,0.00,N,2,15, diff --git a/033230/day/candle-day-250.csv b/033230/day/candle-day-250.csv index 1eef689a6269..761a820dc04b 100644 --- a/033230/day/candle-day-250.csv +++ b/033230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2225,2250,2335,2205,3538058,7983365140,00,0.00,N,5,-45, +20250805,2270,2255,2425,2160,22162781,51253533340,00,0.00,N,2,35, +20250804,2235,2235,2280,2170,2708237,5993426293,00,0.00,N,3,0, +20250801,2235,2145,2435,2145,29642747,68914788816,00,0.00,N,2,60, +20250731,2175,2000,2415,2000,30983233,70488454747,00,0.00,N,2,176, +20250730,1999,1976,2025,1976,236922,473332836,00,0.00,N,2,18, +20250729,1981,1992,2035,1968,514457,1030620213,00,0.00,N,5,-13, +20250728,1994,2025,2040,1994,424212,850098865,00,0.00,N,5,-26, +20250725,2020,2035,2125,2020,708790,1458482077,00,0.00,N,5,-15, +20250724,2035,2060,2130,2025,976005,2013428693,00,0.00,N,5,-20, +20250723,2055,2100,2100,2035,341707,704194021,00,0.00,N,5,-20, +20250722,2075,2135,2145,2060,613123,1283779225,00,0.00,N,5,-50, +20250721,2125,2165,2170,2115,351842,751442393,00,0.00,N,5,-30, +20250718,2155,2100,2230,2065,2692541,5807695726,00,0.00,N,2,60, +20250717,2095,2070,2130,2030,581374,1214880548,00,0.00,N,2,45, +20250716,2050,2075,2080,2045,527523,1084945494,00,0.00,N,5,-45, +20250715,2095,2110,2130,2070,422946,880307009,00,0.00,N,5,-10, 20250714,2105,2145,2150,2100,532471,1128068099,00,0.00,N,5,-40, 20250711,2145,2150,2205,2140,918721,1994258097,00,0.00,N,5,-5, 20250710,2150,2130,2290,2100,4241139,9317146288,00,0.00,N,2,20, diff --git a/033240/day/candle-day-250.csv b/033240/day/candle-day-250.csv index 9a250935ed11..4d09ee7cc6a1 100644 --- a/033240/day/candle-day-250.csv +++ b/033240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19190,18360,19190,18360,126885,2392306065,00,0.00,N,2,630, +20250805,18560,18400,18810,18240,76391,1419384265,00,0.00,N,2,160, +20250804,18400,17670,18620,17510,104409,1884336730,00,0.00,N,2,700, +20250801,17700,18500,18500,17510,133111,2368824860,00,0.00,N,5,-660, +20250731,18360,18130,18690,17800,168740,3086713090,00,0.00,N,2,360, +20250730,18000,18000,18500,17730,97251,1755781655,00,0.00,N,2,120, +20250729,17880,17350,17880,17320,62264,1098454510,00,0.00,N,2,300, +20250728,17580,17800,17990,17260,67343,1172212105,00,0.00,N,5,-200, +20250725,17780,18100,18370,17500,121053,2152077970,00,0.00,N,5,-210, +20250724,17990,18390,18420,17810,97640,1765134860,00,0.00,N,5,-490, +20250723,18480,17700,18600,17300,319778,5800139385,00,0.00,N,2,680, +20250722,17800,17620,18130,17460,242450,4325032070,00,0.00,N,2,180, +20250721,17620,17220,17830,16650,216615,3749050725,00,0.00,N,2,340, +20250718,17280,17300,17470,17120,66147,1144681590,00,0.00,N,5,-110, +20250717,17390,17550,17560,17120,87704,1513573225,00,0.00,N,5,-210, +20250716,17600,17050,17690,16740,204417,3547029615,00,0.00,N,2,640, +20250715,16960,16900,16970,16580,61714,1033208235,00,0.00,N,2,60, 20250714,16900,17100,17100,16650,64402,1083440395,00,0.00,N,5,-70, 20250711,16970,16760,17100,16700,91410,1544516430,00,0.00,N,2,210, 20250710,16760,16510,17150,16510,105823,1788600840,00,0.00,N,2,350, diff --git a/033250/day/candle-day-250.csv b/033250/day/candle-day-250.csv index f84718083dd3..14a53031ba79 100644 --- a/033250/day/candle-day-250.csv +++ b/033250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1108,1091,1115,1076,82327,90226270,00,0.00,N,2,16, +20250805,1092,1095,1111,1080,112923,123210744,00,0.00,N,5,-3, +20250804,1095,1080,1098,1065,191216,207189493,00,0.00,N,2,15, +20250801,1080,1109,1112,1080,224223,244037849,00,0.00,N,5,-29, +20250731,1109,1122,1123,1098,201973,224704838,00,0.00,N,5,-7, +20250730,1116,1126,1130,1113,151878,170376065,00,0.00,N,5,-2, +20250729,1118,1103,1138,1080,180205,199343236,00,0.00,N,2,15, +20250728,1103,1124,1124,1091,206968,228119108,00,0.00,N,5,-19, +20250725,1122,1140,1142,1117,274255,309296320,00,0.00,N,5,-20, +20250724,1142,1155,1163,1140,207245,238075752,00,0.00,N,5,-13, +20250723,1155,1163,1163,1142,156694,180008688,00,0.00,N,5,-1, +20250722,1156,1170,1174,1149,224187,259450994,00,0.00,N,5,-14, +20250721,1170,1164,1177,1156,178982,208583641,00,0.00,N,2,6, +20250718,1164,1170,1172,1153,177944,206117885,00,0.00,N,5,-2, +20250717,1166,1190,1190,1150,343871,398993279,00,0.00,N,5,-22, +20250716,1188,1177,1191,1160,228519,267368617,00,0.00,N,2,11, +20250715,1177,1201,1201,1161,302859,354957598,00,0.00,N,5,-13, 20250714,1190,1230,1230,1186,281044,337862897,00,0.00,N,5,-29, 20250711,1219,1227,1254,1217,303172,373769899,00,0.00,N,2,1, 20250710,1218,1210,1224,1205,201306,244456458,00,0.00,N,2,8, diff --git a/033270/day/candle-day-250.csv b/033270/day/candle-day-250.csv index 167fd83b5f85..1632ba4afa3d 100644 --- a/033270/day/candle-day-250.csv +++ b/033270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20750,20500,20800,20500,29738,615555725,00,0.00,N,2,250, +20250805,20500,20600,20900,20450,44908,925076425,00,0.00,N,5,-150, +20250804,20650,20300,20700,20200,37186,761919575,00,0.00,N,2,300, +20250801,20350,21000,21000,20300,58956,1206166300,00,0.00,N,5,-650, +20250731,21000,20950,21200,20875,33017,694121775,00,0.00,N,5,-50, +20250730,21050,21050,21250,20850,33804,713683825,00,0.00,N,3,0, +20250729,21050,20850,21050,20400,71061,1474898600,00,0.00,N,3,0, +20250728,21050,21500,21650,21050,65269,1386228450,00,0.00,N,5,-450, +20250725,21500,21850,21900,21500,41991,909527975,00,0.00,N,5,-350, +20250724,21850,21950,22300,21800,39999,880373600,00,0.00,N,5,-250, +20250723,22100,22000,22100,21700,24487,536976800,00,0.00,N,2,200, +20250722,21900,22000,22350,21700,66479,1463863525,00,0.00,N,5,-150, +20250721,22050,22000,22200,21800,44980,988574900,00,0.00,N,2,50, +20250718,22000,22350,22350,21950,41281,911803850,00,0.00,N,5,-350, +20250717,22350,21800,22450,21750,91699,2033274150,00,0.00,N,2,600, +20250716,21750,21900,22000,21650,58744,1281343400,00,0.00,N,5,-200, +20250715,21950,21900,22100,21800,46100,1010756825,00,0.00,N,2,100, 20250714,21850,21800,22200,21750,53528,1177982875,00,0.00,N,3,0, 20250711,21850,21850,22100,21650,58858,1287329700,00,0.00,N,3,0, 20250710,21850,21350,22000,21150,114263,2476257100,00,0.00,N,2,550, diff --git a/033290/day/candle-day-250.csv b/033290/day/candle-day-250.csv index 5fc6e9dd07bf..db293024e07e 100644 --- a/033290/day/candle-day-250.csv +++ b/033290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2225,2195,2250,2185,33042,73147635,00,0.00,N,2,40, +20250805,2185,2165,2235,2165,36887,81412400,00,0.00,N,3,0, +20250804,2185,2145,2220,2115,55471,120872240,00,0.00,N,2,70, +20250801,2115,2185,2185,2110,77893,166197545,00,0.00,N,5,-70, +20250731,2185,2220,2225,2185,35691,78655695,00,0.00,N,5,-10, +20250730,2195,2190,2215,2165,25358,55769830,00,0.00,N,2,30, +20250729,2165,2185,2185,2140,34051,73358737,00,0.00,N,2,5, +20250728,2160,2165,2180,2150,18469,39944300,00,0.00,N,3,0, +20250725,2160,2200,2205,2155,31425,68654407,00,0.00,N,5,-40, +20250724,2200,2260,2260,2185,69292,153517483,00,0.00,N,5,-30, +20250723,2230,2280,2280,2230,28705,64531435,00,0.00,N,5,-40, +20250722,2270,2295,2315,2255,33025,75433174,00,0.00,N,5,-25, +20250721,2295,2285,2315,2270,29178,67021545,00,0.00,N,2,30, +20250718,2265,2305,2320,2260,75340,171846835,00,0.00,N,5,-40, +20250717,2305,2325,2340,2305,35816,82918655,00,0.00,N,5,-20, +20250716,2325,2305,2345,2275,84333,194958160,00,0.00,N,2,5, +20250715,2320,2345,2355,2295,75336,174977374,00,0.00,N,5,-25, 20250714,2345,2285,2350,2250,102989,239540465,00,0.00,N,2,45, 20250711,2300,2280,2320,2220,227504,515918851,00,0.00,N,2,45, 20250710,2255,2235,2260,2205,109178,243904608,00,0.00,N,2,10, diff --git a/033310/day/candle-day-250.csv b/033310/day/candle-day-250.csv index 979ff1d5f45f..feb92c706f5b 100644 --- a/033310/day/candle-day-250.csv +++ b/033310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1995,2025,2040,1990,60685,121675313,00,0.00,N,5,-30, +20250805,2025,2025,2070,2010,36410,73976415,00,0.00,N,3,0, +20250804,2025,1990,2035,1983,52473,105569864,00,0.00,N,2,35, +20250801,1990,2030,2030,1952,54465,108328696,00,0.00,N,5,-15, +20250731,2005,1977,2020,1977,60682,121939529,00,0.00,N,3,0, +20250730,2005,2020,2095,1999,67438,137017668,00,0.00,N,5,-15, +20250729,2020,2010,2030,1993,31358,63003729,00,0.00,N,3,0, +20250728,2020,2050,2070,2005,38113,77024310,00,0.00,N,5,-30, +20250725,2050,2020,2080,2020,40093,82308115,00,0.00,N,2,10, +20250724,2040,2050,2070,2000,41289,84161765,00,0.00,N,5,-10, +20250723,2050,2110,2145,2030,65066,134694450,00,0.00,N,5,-65, +20250722,2115,2120,2145,2090,92335,194977220,00,0.00,N,5,-5, +20250721,2120,2130,2170,2120,54662,116809820,00,0.00,N,5,-15, +20250718,2135,2130,2180,2115,48008,102469749,00,0.00,N,3,0, +20250717,2135,2150,2180,2105,79899,171040170,00,0.00,N,5,-15, +20250716,2150,2160,2175,2140,32382,69679270,00,0.00,N,5,-10, +20250715,2160,2160,2185,2110,30786,66321257,00,0.00,N,3,0, 20250714,2160,2210,2210,2140,38512,83181725,00,0.00,N,5,-50, 20250711,2210,2210,2235,2190,45952,101489645,00,0.00,N,3,0, 20250710,2210,2175,2220,2165,70091,154007195,00,0.00,N,2,35, diff --git a/033320/day/candle-day-250.csv b/033320/day/candle-day-250.csv index 3dca23909eef..18faebd58f81 100644 --- a/033320/day/candle-day-250.csv +++ b/033320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5370,5410,5190,227070,1198620510,00,0.00,N,5,-70, +20250805,5370,5250,5490,5250,120493,646666755,00,0.00,N,2,120, +20250804,5250,5160,5310,5150,114735,601799560,00,0.00,N,2,20, +20250801,5230,5570,5570,5230,233853,1242163465,00,0.00,N,5,-350, +20250731,5580,5460,5590,5430,130037,718786460,00,0.00,N,2,130, +20250730,5450,5460,5500,5390,125396,682005860,00,0.00,N,5,-10, +20250729,5460,5510,5550,5400,163858,898912615,00,0.00,N,2,30, +20250728,5430,5490,5560,5420,101324,553896685,00,0.00,N,5,-60, +20250725,5490,5560,5600,5490,176008,974187965,00,0.00,N,5,-70, +20250724,5560,5740,5800,5560,159540,901587200,00,0.00,N,5,-140, +20250723,5700,5810,5820,5640,100936,575166775,00,0.00,N,5,-70, +20250722,5770,5850,5900,5690,204613,1182957670,00,0.00,N,5,-110, +20250721,5880,5830,5980,5830,214072,1262269160,00,0.00,N,5,-70, +20250718,5950,5970,6010,5790,213864,1265740210,00,0.00,N,5,-20, +20250717,5970,6060,6060,5840,266659,1586891165,00,0.00,N,5,-20, +20250716,5990,5880,6090,5700,417320,2494688895,00,0.00,N,2,110, +20250715,5880,5870,5950,5700,306540,1787366110,00,0.00,N,2,90, 20250714,5790,6110,6110,5760,565622,3336781925,00,0.00,N,5,-160, 20250711,5950,5660,6010,5620,982521,5792821065,00,0.00,N,2,300, 20250710,5650,5670,5680,5550,186398,1045910330,00,0.00,N,2,50, diff --git a/033340/day/candle-day-250.csv b/033340/day/candle-day-250.csv index 7975b0ce0fbd..a34f2f5cc873 100644 --- a/033340/day/candle-day-250.csv +++ b/033340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1967,2020,2040,1940,6744631,13345180064,00,0.00,N,5,-63, +20250805,2030,1982,2130,1951,22425733,45866015891,00,0.00,N,2,73, +20250804,1957,1828,2025,1779,38269943,73472410610,00,0.00,N,2,118, +20250801,1839,1801,1911,1799,31572067,58396609456,00,0.00,N,5,-6, +20250731,1845,1540,1880,1510,71682251,128751121008,00,0.00,N,2,395, +20250730,1450,1444,1518,1429,3041023,4488266254,00,0.00,N,2,7, +20250729,1443,1439,1548,1402,16180509,24199659501,00,0.00,N,2,49, +20250728,1394,1354,1445,1311,2359167,3281870855,00,0.00,N,2,2, +20250725,1392,1297,1467,1291,9587985,13510387228,00,0.00,N,2,95, +20250724,1297,1347,1348,1289,1967424,2582325144,00,0.00,N,5,-53, +20250723,1350,1302,1363,1289,2155414,2878290239,00,0.00,N,2,25, +20250722,1325,1520,1520,1314,5727486,7957018167,00,0.00,N,5,-100, +20250721,1425,1519,1527,1400,3148094,4572945039,00,0.00,N,5,-74, +20250718,1499,1480,1511,1458,1407157,2086784742,00,0.00,N,2,19, +20250717,1480,1541,1551,1473,2390538,3583659478,00,0.00,N,5,-71, +20250716,1551,1551,1619,1506,2551178,4016897633,00,0.00,N,3,0, +20250715,1551,1631,1650,1551,3015417,4791151505,00,0.00,N,5,-106, 20250714,1657,1654,1692,1610,3794477,6266656464,00,0.00,N,5,-5, 20250711,1662,1590,1739,1548,21091957,35016741325,00,0.00,N,2,112, 20250710,1550,1530,1554,1503,1726080,2627887472,00,0.00,N,2,20, diff --git a/033500/day/candle-day-250.csv b/033500/day/candle-day-250.csv index bc59148350b8..62750be9bedd 100644 --- a/033500/day/candle-day-250.csv +++ b/033500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27950,27750,28400,27400,383030,10657610050,00,0.00,N,2,200, +20250805,27750,28150,28550,27350,633646,17613283250,00,0.00,N,3,0, +20250804,27750,26600,28050,26450,571216,15656365925,00,0.00,N,2,800, +20250801,26950,28200,28500,26350,1072640,28955159525,00,0.00,N,5,-1300, +20250731,28250,29100,30450,27450,2127205,60839097125,00,0.00,N,2,650, +20250730,27600,28000,28200,27300,816990,22611072075,00,0.00,N,5,-350, +20250729,27950,24750,28550,24600,3208030,87560551150,00,0.00,N,2,3350, +20250728,24600,25350,25600,24350,343357,8530549050,00,0.00,N,5,-50, +20250725,24650,24000,24700,23400,451457,11005445050,00,0.00,N,2,950, +20250724,23700,23800,23950,23500,236997,5617471075,00,0.00,N,2,100, +20250723,23600,23450,23650,22750,241864,5647015500,00,0.00,N,2,100, +20250722,23500,23300,24200,23100,488804,11548782425,00,0.00,N,2,50, +20250721,23450,23100,23550,23050,376114,8773723125,00,0.00,N,2,600, +20250718,22850,22800,23200,22550,243725,5572169750,00,0.00,N,5,-50, +20250717,22900,22700,22950,22200,347386,7867468025,00,0.00,N,2,400, +20250716,22500,22700,23400,22350,517709,11821545675,00,0.00,N,5,-50, +20250715,22550,22200,22550,21900,408569,9095941175,00,0.00,N,2,450, 20250714,22100,21650,22100,21450,526443,11478043025,00,0.00,N,2,450, 20250711,21650,22700,22800,21550,1002618,21851354000,00,0.00,N,5,-850, 20250710,22500,23600,23600,22050,898177,20205215825,00,0.00,N,5,-1100, diff --git a/033530/day/candle-day-250.csv b/033530/day/candle-day-250.csv index 372942f71439..d81b206a1d7b 100644 --- a/033530/day/candle-day-250.csv +++ b/033530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4390,4360,4440,4340,27263,120018575,00,0.00,N,2,30, +20250805,4360,4350,4400,4240,25633,111532670,00,0.00,N,2,15, +20250804,4345,4265,4350,4220,28319,121813792,00,0.00,N,2,80, +20250801,4265,4515,4515,4265,85451,370211230,00,0.00,N,5,-250, +20250731,4515,4610,4640,4480,80647,365949665,00,0.00,N,5,-45, +20250730,4560,4455,4570,4445,58643,265494377,00,0.00,N,2,120, +20250729,4440,4495,4515,4380,47535,211360865,00,0.00,N,5,-55, +20250728,4495,4530,4565,4465,75766,340451792,00,0.00,N,5,-30, +20250725,4525,4625,4665,4505,119496,544665045,00,0.00,N,5,-100, +20250724,4625,4805,4850,4590,111524,524489791,00,0.00,N,5,-135, +20250723,4760,4650,4785,4640,139017,656949935,00,0.00,N,2,140, +20250722,4620,4690,4700,4585,80045,370435925,00,0.00,N,5,-70, +20250721,4690,4710,4720,4670,57455,269193872,00,0.00,N,5,-20, +20250718,4710,4745,4775,4660,60319,283885965,00,0.00,N,5,-35, +20250717,4745,4730,4765,4685,43303,204289777,00,0.00,N,2,15, +20250716,4730,4780,4780,4715,46969,222765376,00,0.00,N,5,-50, +20250715,4780,4820,4820,4745,50825,242432372,00,0.00,N,5,-35, 20250714,4815,4740,4820,4725,60652,290577748,00,0.00,N,2,65, 20250711,4750,4760,4800,4725,46117,219464189,00,0.00,N,3,0, 20250710,4750,4705,4760,4690,44245,209628780,00,0.00,N,2,45, diff --git a/033540/day/candle-day-250.csv b/033540/day/candle-day-250.csv index be2c5b6d82ab..77e0b8f4f053 100644 --- a/033540/day/candle-day-250.csv +++ b/033540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1403,1413,1424,1388,288148,404980888,00,0.00,N,3,0, +20250805,1403,1394,1421,1389,307820,431671070,00,0.00,N,2,19, +20250804,1384,1416,1416,1380,460717,641805898,00,0.00,N,5,-32, +20250801,1416,1372,1423,1342,726848,1010102336,00,0.00,N,2,24, +20250731,1392,1395,1410,1376,443316,616744738,00,0.00,N,5,-6, +20250730,1398,1373,1440,1369,1102835,1544739764,00,0.00,N,2,13, +20250729,1385,1340,1415,1324,1565987,2156018325,00,0.00,N,2,44, +20250728,1341,1398,1398,1341,975977,1329459551,00,0.00,N,5,-49, +20250725,1390,1495,1536,1385,4198280,6109008677,00,0.00,N,5,-154, +20250724,1544,1305,1685,1287,27673697,44078921274,00,0.00,N,2,247, +20250723,1297,1314,1489,1271,4413205,6145877295,00,0.00,N,5,-13, +20250722,1310,1324,1332,1294,152819,199515343,00,0.00,N,5,-5, +20250721,1315,1307,1325,1294,172750,226643444,00,0.00,N,2,18, +20250718,1297,1306,1328,1290,111654,145891253,00,0.00,N,5,-8, +20250717,1305,1310,1310,1287,122322,158649611,00,0.00,N,5,-5, +20250716,1310,1294,1317,1289,122466,158815182,00,0.00,N,2,16, +20250715,1294,1314,1314,1287,82476,106922239,00,0.00,N,5,-11, 20250714,1305,1308,1308,1288,120669,156535692,00,0.00,N,5,-3, 20250711,1308,1300,1320,1294,114100,149475637,00,0.00,N,2,14, 20250710,1294,1307,1307,1286,90767,117206122,00,0.00,N,2,2, diff --git a/033560/day/candle-day-250.csv b/033560/day/candle-day-250.csv index e7d8cbff8b9c..f58b0a023ac1 100644 --- a/033560/day/candle-day-250.csv +++ b/033560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2970,2970,2970,2945,20025,59212876,00,0.00,N,3,0, +20250805,2970,2945,2980,2945,16515,48826765,00,0.00,N,2,25, +20250804,2945,2950,3000,2920,12579,37027865,00,0.00,N,2,10, +20250801,2935,3015,3015,2935,24014,70814676,00,0.00,N,5,-80, +20250731,3015,2985,3030,2950,30296,90289362,00,0.00,N,2,30, +20250730,2985,3010,3090,2985,22328,67474311,00,0.00,N,5,-45, +20250729,3030,2990,3100,2990,65679,201026585,00,0.00,N,2,30, +20250728,3000,2985,3070,2940,47563,141042691,00,0.00,N,2,55, +20250725,2945,2960,3050,2925,83207,247234765,00,0.00,N,5,-35, +20250724,2980,3080,3710,2980,1549280,5256019215,00,0.00,N,5,-100, +20250723,3080,3100,3100,3035,14598,44582375,00,0.00,N,2,5, +20250722,3075,3080,3090,3055,11406,34995100,00,0.00,N,5,-5, +20250721,3080,3160,3190,3070,19601,60671400,00,0.00,N,5,-110, +20250718,3190,3140,3190,2980,59191,181895710,00,0.00,N,2,10, +20250717,3180,3090,3180,3080,11512,35923860,00,0.00,N,2,85, +20250716,3095,3065,3105,3050,13615,41894925,00,0.00,N,5,-5, +20250715,3100,3190,3190,3090,26022,80953005,00,0.00,N,5,-55, 20250714,3155,3200,3245,3140,25311,80178100,00,0.00,N,5,-45, 20250711,3200,3250,3250,3175,29906,95343870,00,0.00,N,5,-20, 20250710,3220,3235,3235,3175,18860,60454780,00,0.00,N,5,-10, diff --git a/033640/day/candle-day-250.csv b/033640/day/candle-day-250.csv index f6146afd4233..446637b7805e 100644 --- a/033640/day/candle-day-250.csv +++ b/033640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11000,11000,11150,10780,32278,353729985,00,0.00,N,5,-70, +20250805,11070,11090,11520,11020,47382,532853225,00,0.00,N,2,100, +20250804,10970,10720,11200,10720,33424,366841735,00,0.00,N,2,60, +20250801,10910,11280,11490,10900,72253,799641730,00,0.00,N,5,-620, +20250731,11530,11880,11880,11420,45556,525433630,00,0.00,N,2,10, +20250730,11520,11640,11910,11500,75726,884894695,00,0.00,N,5,-160, +20250729,11680,11660,11820,11250,79191,914627925,00,0.00,N,2,20, +20250728,11660,10960,12160,10930,578751,6759979750,00,0.00,N,2,1070, +20250725,10590,10780,10800,10590,19849,211287705,00,0.00,N,5,-70, +20250724,10660,10810,11080,10500,45045,484582710,00,0.00,N,5,-90, +20250723,10750,10840,10920,10530,64000,686797095,00,0.00,N,5,-170, +20250722,10920,11520,11980,10920,82287,917947790,00,0.00,N,5,-590, +20250721,11510,11340,11770,11340,39880,461682820,00,0.00,N,5,-120, +20250718,11630,11960,11960,11540,52392,612565915,00,0.00,N,5,-250, +20250717,11880,11930,11950,11410,78832,923511175,00,0.00,N,2,120, +20250716,11760,11830,11970,11410,99550,1167895285,00,0.00,N,5,-40, +20250715,11800,10940,11880,10800,197105,2237337730,00,0.00,N,2,850, 20250714,10950,10720,11050,10600,74997,814383350,00,0.00,N,2,240, 20250711,10710,10760,11040,10600,146683,1587588030,00,0.00,N,2,170, 20250710,10540,10740,10810,10520,38276,406498470,00,0.00,N,5,-50, diff --git a/033780/day/candle-day-250.csv b/033780/day/candle-day-250.csv index 7cc56fd12ea3..3f9e9fd02ea2 100644 --- a/033780/day/candle-day-250.csv +++ b/033780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,140500,136300,140700,136300,359163,50034805650,00,0.00,N,2,3300, +20250805,137200,135400,138300,135100,276809,37889211350,00,0.00,N,2,1100, +20250804,136100,129200,137300,128700,462112,62543476350,00,0.00,N,2,7000, +20250801,129100,128300,132000,128100,363694,47270451584,00,0.00,N,5,-1600, +20250731,130700,130200,131400,128600,364854,47417377664,00,0.00,N,5,-800, +20250730,131500,131000,132500,130500,148281,19442038300,00,0.00,N,5,-300, +20250729,131800,130200,131900,130000,151062,19786287400,00,0.00,N,2,100, +20250728,131700,131300,131800,129800,237391,31051125350,00,0.00,N,5,-800, +20250725,132500,130200,133800,129700,254636,33672260750,00,0.00,N,2,1000, +20250724,131500,134800,135900,130100,350537,46183119950,00,0.00,N,5,-3400, +20250723,134900,137200,137800,134400,215097,29115682250,00,0.00,N,5,-1600, +20250722,136500,136000,137800,135600,178292,24311944600,00,0.00,N,5,-400, +20250721,136900,138400,139400,136500,248447,34108608150,00,0.00,N,5,-2600, +20250718,139500,140500,141800,138100,205945,28781459950,00,0.00,N,5,-1200, +20250717,140700,140500,141800,139200,170768,24011880350,00,0.00,N,2,700, +20250716,140000,139600,141000,138600,254278,35561841700,00,0.00,N,5,-500, +20250715,140500,141000,142700,139000,283478,39847217250,00,0.00,N,5,-200, 20250714,140700,137600,144000,137500,370593,52494319350,00,0.00,N,2,4300, 20250711,136400,135000,141000,135000,257589,35333130600,00,0.00,N,2,800, 20250710,135600,136600,136900,134300,358856,48687463050,00,0.00,N,5,-1800, diff --git a/033790/day/candle-day-250.csv b/033790/day/candle-day-250.csv index a8e1998e7322..c585c148bcc3 100644 --- a/033790/day/candle-day-250.csv +++ b/033790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4445,4230,4930,4230,4849450,22612261069,00,0.00,N,2,140, +20250805,4305,3870,4945,3870,12238695,57537700057,00,0.00,N,2,440, +20250804,3865,3920,3935,3850,130991,508232256,00,0.00,N,5,-45, +20250801,3910,4050,4050,3825,188302,738456315,00,0.00,N,5,-160, +20250731,4070,4125,4190,3980,127003,513899589,00,0.00,N,5,-25, +20250730,4095,4080,4135,4005,105453,431578715,00,0.00,N,2,65, +20250729,4030,4060,4080,3935,78590,316971439,00,0.00,N,5,-30, +20250728,4060,4105,4180,4030,81823,335113100,00,0.00,N,5,-70, +20250725,4130,4235,4285,3980,276472,1130318607,00,0.00,N,5,-105, +20250724,4235,4430,4430,4225,148136,638239670,00,0.00,N,5,-120, +20250723,4355,4550,4575,4250,211980,922361876,00,0.00,N,5,-175, +20250722,4530,4700,4705,4480,166714,769119744,00,0.00,N,5,-170, +20250721,4700,4440,4740,4395,407531,1881199439,00,0.00,N,5,-5, +20250718,4705,4475,4980,4405,1364596,6474821579,00,0.00,N,2,320, +20250717,4385,4400,4490,4275,75464,327920740,00,0.00,N,5,-15, +20250716,4400,4450,4495,4355,169427,750428452,00,0.00,N,5,-125, +20250715,4525,4470,4620,4325,174443,772967449,00,0.00,N,3,0, 20250714,4525,4200,4820,4160,1203246,5508873479,00,0.00,N,2,325, 20250711,4200,3995,4210,3930,147653,605967629,00,0.00,N,2,200, 20250710,4000,4005,4015,3945,72145,286687380,00,0.00,N,2,5, diff --git a/033830/day/candle-day-250.csv b/033830/day/candle-day-250.csv index c35a7245ae93..13dd1883bddf 100644 --- a/033830/day/candle-day-250.csv +++ b/033830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,715,714,727,711,367274,263452388,00,0.00,N,2,2, +20250805,713,705,713,700,235443,166938478,00,0.00,N,2,9, +20250804,704,699,709,698,60856,42718770,00,0.00,N,2,1, +20250801,703,708,708,688,251695,175447073,00,0.00,N,5,-5, +20250731,708,706,708,703,36994,26121194,00,0.00,N,2,3, +20250730,705,704,706,699,53621,37684311,00,0.00,N,3,0, +20250729,705,698,705,698,35862,25156055,00,0.00,N,2,7, +20250728,698,705,708,698,182930,128211408,00,0.00,N,5,-7, +20250725,705,708,709,700,227581,160124697,00,0.00,N,5,-3, +20250724,708,712,715,704,208511,147593446,00,0.00,N,5,-4, +20250723,712,712,716,709,46197,32884873,00,0.00,N,3,0, +20250722,712,719,721,708,213277,152088896,00,0.00,N,5,-7, +20250721,719,727,727,714,246195,176860095,00,0.00,N,5,-9, +20250718,728,729,735,719,173601,125668995,00,0.00,N,5,-1, +20250717,729,728,729,719,100671,72858786,00,0.00,N,2,1, +20250716,728,732,732,720,94845,68632747,00,0.00,N,5,-4, +20250715,732,731,734,728,199988,146065934,00,0.00,N,5,-1, 20250714,733,734,738,720,221097,161143709,00,0.00,N,5,-1, 20250711,734,731,745,728,118982,87098981,00,0.00,N,2,3, 20250710,731,728,741,724,311299,226803417,00,0.00,N,2,5, diff --git a/033920/day/candle-day-250.csv b/033920/day/candle-day-250.csv index b561ff9c2eac..347cd78e29c8 100644 --- a/033920/day/candle-day-250.csv +++ b/033920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7900,7830,7940,7800,41844,329074140,00,0.00,N,2,20, +20250805,7880,7720,7890,7720,78011,608202010,00,0.00,N,2,120, +20250804,7760,7770,7820,7630,70226,545293125,00,0.00,N,2,30, +20250801,7730,7720,7790,7610,86139,662441220,00,0.00,N,2,10, +20250731,7720,7720,7780,7635,75503,581094755,00,0.00,N,3,0, +20250730,7720,7720,7850,7690,65752,508636290,00,0.00,N,5,-10, +20250729,7730,7800,7800,7640,83236,644166340,00,0.00,N,5,-20, +20250728,7750,7880,7930,7660,88137,682778765,00,0.00,N,5,-180, +20250725,7930,7900,7980,7870,46102,364482565,00,0.00,N,2,30, +20250724,7900,8160,8260,7800,166704,1328734325,00,0.00,N,5,-260, +20250723,8160,8140,8240,8060,45395,369591355,00,0.00,N,5,-20, +20250722,8180,8340,8350,8140,44777,368874505,00,0.00,N,5,-150, +20250721,8330,8310,8360,8240,67722,561817905,00,0.00,N,2,10, +20250718,8320,8400,8450,8220,50749,421848155,00,0.00,N,5,-80, +20250717,8400,8450,8480,8290,80605,671799725,00,0.00,N,5,-50, +20250716,8450,8510,8520,8380,65761,554067810,00,0.00,N,5,-60, +20250715,8510,8690,8730,8470,71322,610136180,00,0.00,N,5,-180, 20250714,8690,8650,8700,8500,54987,473827950,00,0.00,N,2,60, 20250711,8630,8620,8740,8520,70508,605435060,00,0.00,N,2,10, 20250710,8620,8500,8720,8410,122673,1052980495,00,0.00,N,2,110, diff --git a/034020/day/candle-day-250.csv b/034020/day/candle-day-250.csv index 929855574060..e2ee42c52cfb 100644 --- a/034020/day/candle-day-250.csv +++ b/034020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66300,65400,66900,64800,7621974,503624636850,00,0.00,N,2,1500, +20250805,64800,65100,65800,64000,4234409,274816911450,00,0.00,N,2,500, +20250804,64300,61200,64900,61100,7644885,486525014450,00,0.00,N,2,2900, +20250801,61400,64900,65200,60900,9805226,611102051300,00,0.00,N,5,-4200, +20250731,65600,64900,66800,63600,10172066,661576384900,00,0.00,N,2,1900, +20250730,63700,64400,64700,63500,3994493,255073881200,00,0.00,N,5,-1400, +20250729,65100,63800,65400,62300,6058820,388788917750,00,0.00,N,2,1600, +20250728,63500,65100,65200,62600,6552841,417134009850,00,0.00,N,5,-2400, +20250725,65900,65900,66700,64000,6428969,422043338750,00,0.00,N,2,500, +20250724,65400,65500,67100,64800,8285648,546772499500,00,0.00,N,2,2000, +20250723,63400,63400,64100,62400,4609170,291540976050,00,0.00,N,2,800, +20250722,62600,67000,67000,62500,12619813,813295292000,00,0.00,N,5,-5800, +20250721,68400,65800,68500,64700,12003142,803634945300,00,0.00,N,2,3600, +20250718,64800,63700,65000,62600,5840366,373895151350,00,0.00,N,2,1500, +20250717,63300,64900,65500,62600,5721579,366133478750,00,0.00,N,5,-300, +20250716,63600,64800,65100,62900,6041772,385921864050,00,0.00,N,5,-1700, +20250715,65300,62400,65300,61100,12238170,775608648750,00,0.00,N,2,5100, 20250714,60200,60800,63000,59000,7522323,454358194850,00,0.00,N,5,-300, 20250711,60500,63500,63700,60500,7581825,465642549750,00,0.00,N,5,-2600, 20250710,63100,65200,65300,62500,7153224,454095572300,00,0.00,N,5,-1300, diff --git a/034120/day/candle-day-250.csv b/034120/day/candle-day-250.csv index 00cb9d8dbab6..134cba8e06f1 100644 --- a/034120/day/candle-day-250.csv +++ b/034120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20850,19510,21250,19470,106622,2203365655,00,0.00,N,2,1300, +20250805,19550,19180,19600,19180,45454,884122070,00,0.00,N,2,370, +20250804,19180,19480,19480,19130,91812,1765750815,00,0.00,N,5,-360, +20250801,19540,20350,20350,19530,105042,2080629340,00,0.00,N,5,-810, +20250731,20350,20950,21200,20250,83058,1716245175,00,0.00,N,5,-500, +20250730,20850,20700,20950,20550,20775,431408575,00,0.00,N,2,150, +20250729,20700,20900,20900,20550,44157,913943425,00,0.00,N,5,-200, +20250728,20900,21350,21500,20850,47228,992847575,00,0.00,N,5,-600, +20250725,21500,21250,21650,21100,32292,693499850,00,0.00,N,2,200, +20250724,21300,21900,22000,21100,101126,2166058050,00,0.00,N,5,-800, +20250723,22100,21500,22200,21250,83958,1836314075,00,0.00,N,2,650, +20250722,21450,22050,22150,21300,67723,1461454150,00,0.00,N,5,-550, +20250721,22000,22050,22050,21550,48630,1060516875,00,0.00,N,2,150, +20250718,21850,21350,21900,21300,111029,2404856175,00,0.00,N,2,650, +20250717,21200,21250,21600,20950,105524,2237366800,00,0.00,N,3,0, +20250716,21200,22500,22550,20800,378207,8145939325,00,0.00,N,5,-1650, +20250715,22850,23000,23150,22650,68733,1570094800,00,0.00,N,5,-50, 20250714,22900,22950,23000,22650,42569,971187000,00,0.00,N,2,100, 20250711,22800,22900,22950,22500,60429,1371760700,00,0.00,N,2,200, 20250710,22600,22700,23200,22450,99386,2265641625,00,0.00,N,5,-50, diff --git a/034220/day/candle-day-250.csv b/034220/day/candle-day-250.csv index 0127fc8758a1..89e5d7994f27 100644 --- a/034220/day/candle-day-250.csv +++ b/034220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10950,10750,10990,10710,1658787,18107855095,00,0.00,N,2,170, +20250805,10780,10640,10830,10580,1498739,16046763825,00,0.00,N,2,290, +20250804,10490,10560,10600,10360,1141027,11964646850,00,0.00,N,5,-70, +20250801,10560,10670,10800,10500,1918378,20376455550,00,0.00,N,5,-280, +20250731,10840,10610,10910,10550,3117856,33631778315,00,0.00,N,2,320, +20250730,10520,10300,10620,10300,2740713,28812273140,00,0.00,N,2,170, +20250729,10350,10300,10410,10200,2262102,23351159980,00,0.00,N,5,-50, +20250728,10400,9920,10420,9910,4299819,44412950855,00,0.00,N,2,350, +20250725,10050,9320,10210,9320,12382798,123445302895,00,0.00,N,2,830, +20250724,9220,9220,9270,9140,1084650,9977828335,00,0.00,N,2,10, +20250723,9210,9170,9270,9020,839084,7696549665,00,0.00,N,2,100, +20250722,9110,9180,9330,9060,1081577,9913012220,00,0.00,N,5,-60, +20250721,9170,9230,9260,9110,916818,8396662515,00,0.00,N,5,-40, +20250718,9210,9210,9320,9150,885944,8152772695,00,0.00,N,3,0, +20250717,9210,9200,9230,9020,944800,8617960720,00,0.00,N,2,30, +20250716,9180,9240,9310,9160,649018,5970496775,00,0.00,N,5,-60, +20250715,9240,9200,9280,9180,819717,7561799260,00,0.00,N,5,-20, 20250714,9260,9180,9340,9180,607733,5622832295,00,0.00,N,2,20, 20250711,9240,9290,9370,9220,776435,7197598650,00,0.00,N,5,-80, 20250710,9320,9280,9380,9230,1015416,9440474410,00,0.00,N,2,40, diff --git a/034230/day/candle-day-250.csv b/034230/day/candle-day-250.csv index 37d00058983a..59586e4a46a1 100644 --- a/034230/day/candle-day-250.csv +++ b/034230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18850,18320,18900,18260,1127463,20974433110,00,0.00,N,2,530, +20250805,18320,18350,18670,17940,671963,12288025910,00,0.00,N,2,100, +20250804,18220,17700,18620,17700,876860,15999729860,00,0.00,N,2,500, +20250801,17720,17900,17900,17460,616450,10891422155,00,0.00,N,5,-390, +20250731,18110,17550,18240,17480,1017660,18325593400,00,0.00,N,2,640, +20250730,17470,17820,17820,17090,1572244,27215599535,00,0.00,N,5,-360, +20250729,17830,18180,18210,17350,1334091,23619138650,00,0.00,N,5,-590, +20250728,18420,18450,18870,18190,994423,18425465795,00,0.00,N,5,-50, +20250725,18470,19110,19450,18150,1205496,22450008690,00,0.00,N,5,-720, +20250724,19190,19490,19570,18950,709610,13636761120,00,0.00,N,5,-310, +20250723,19500,19720,19790,18750,888631,17070002930,00,0.00,N,3,0, +20250722,19500,19420,19930,18950,1185980,23056740245,00,0.00,N,2,180, +20250721,19320,19100,19480,18900,778158,14997399840,00,0.00,N,2,270, +20250718,19050,19100,19710,18600,1230226,23674432955,00,0.00,N,2,100, +20250717,18950,18500,18950,18300,873150,16300395665,00,0.00,N,2,370, +20250716,18580,18900,19250,18570,852631,16015493690,00,0.00,N,5,-110, +20250715,18690,18480,18940,18350,634117,11839355355,00,0.00,N,2,100, 20250714,18590,18940,18950,18340,757940,14077382325,00,0.00,N,5,-190, 20250711,18780,18460,18950,17980,1250996,23348870305,00,0.00,N,2,380, 20250710,18400,17970,18680,17760,1187194,21717775655,00,0.00,N,2,400, diff --git a/034310/day/candle-day-250.csv b/034310/day/candle-day-250.csv index acf9dd1810e8..988089e8867f 100644 --- a/034310/day/candle-day-250.csv +++ b/034310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12950,13020,13040,12890,36625,474370030,00,0.00,N,5,-50, +20250805,13000,12900,13140,12870,36321,472829210,00,0.00,N,2,120, +20250804,12880,12870,12930,12630,37739,481731880,00,0.00,N,3,0, +20250801,12880,13310,13330,12690,69059,890318585,00,0.00,N,5,-420, +20250731,13300,13440,13440,13185,39183,519477855,00,0.00,N,5,-70, +20250730,13370,13490,13490,13180,74073,983738370,00,0.00,N,5,-120, +20250729,13490,13470,13500,13270,41939,560483430,00,0.00,N,2,20, +20250728,13470,14050,14050,13440,72118,978680895,00,0.00,N,5,-570, +20250725,14040,13640,14040,13610,66362,923063865,00,0.00,N,2,400, +20250724,13640,13950,14040,13480,87193,1191652300,00,0.00,N,5,-290, +20250723,13930,13680,13950,13570,101257,1404576915,00,0.00,N,2,250, +20250722,13680,13640,13760,13430,55222,752274025,00,0.00,N,2,50, +20250721,13630,13680,13830,13450,46767,635038580,00,0.00,N,5,-170, +20250718,13800,14260,14260,13630,61523,850241560,00,0.00,N,5,-420, +20250717,14220,14150,14280,13910,60778,859250745,00,0.00,N,2,120, +20250716,14100,14190,14200,13860,63880,894925730,00,0.00,N,5,-90, +20250715,14190,14200,14200,13890,67590,950551010,00,0.00,N,5,-20, 20250714,14210,13890,14350,13700,122551,1726056370,00,0.00,N,2,320, 20250711,13890,13930,13950,13690,40058,553232075,00,0.00,N,5,-40, 20250710,13930,13750,13950,13590,54886,757664680,00,0.00,N,2,180, diff --git a/034590/day/candle-day-250.csv b/034590/day/candle-day-250.csv index 9b662a64fd7c..c570e6708cae 100644 --- a/034590/day/candle-day-250.csv +++ b/034590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25900,25800,26000,25750,856,22195000,00,0.00,N,2,100, +20250805,25800,26100,26100,25750,1338,34602650,00,0.00,N,2,100, +20250804,25700,25550,25700,25300,2309,59087200,00,0.00,N,2,200, +20250801,25500,26300,26300,25000,10261,264294300,00,0.00,N,5,-750, +20250731,26250,26300,26300,26150,528,13828800,00,0.00,N,2,50, +20250730,26200,26200,26400,26150,791,20734650,00,0.00,N,3,0, +20250729,26200,26500,26500,26150,1514,39683450,00,0.00,N,5,-50, +20250728,26250,26350,26500,26150,7015,184639125,00,0.00,N,5,-100, +20250725,26350,26300,26450,26300,1021,26862550,00,0.00,N,3,0, +20250724,26350,26500,26550,26300,1738,45766700,00,0.00,N,5,-150, +20250723,26500,26300,26500,26300,2178,57450000,00,0.00,N,2,200, +20250722,26300,26550,26550,26300,2821,74381750,00,0.00,N,5,-150, +20250721,26450,26600,26600,26275,1765,46635575,00,0.00,N,2,100, +20250718,26350,26550,26550,26250,3633,95666250,00,0.00,N,5,-100, +20250717,26450,26550,26600,26250,5269,139005325,00,0.00,N,5,-150, +20250716,26600,26650,26700,26500,2459,65379750,00,0.00,N,5,-50, +20250715,26650,26800,26800,26500,3532,93864100,00,0.00,N,3,0, 20250714,26650,26800,26800,26600,4086,109154400,00,0.00,N,5,-150, 20250711,26800,26450,26900,26400,16548,440413500,00,0.00,N,2,300, 20250710,26500,26150,26500,26100,7562,199307000,00,0.00,N,2,300, diff --git a/034730/day/candle-day-250.csv b/034730/day/candle-day-250.csv index 8fa66636b20f..fd47d82fdeb3 100644 --- a/034730/day/candle-day-250.csv +++ b/034730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,192400,187900,193400,187900,149760,28684981200,00,0.00,N,2,4500, +20250805,187900,189200,191300,186400,149081,28103040050,00,0.00,N,2,1200, +20250804,186700,188000,190400,184300,211899,39529993700,00,0.00,N,5,-1800, +20250801,188500,199600,199800,187800,363599,69496586050,00,0.00,N,5,-14500, +20250731,203000,202500,206000,199900,190613,38570446900,00,0.00,N,3,0, +20250730,203000,201500,204500,200500,130825,26522701000,00,0.00,N,5,-1000, +20250729,204000,201500,204500,199800,152744,30950814850,00,0.00,N,2,1000, +20250728,203000,209000,210500,201500,242276,49299248250,00,0.00,N,5,-7500, +20250725,210500,209000,214000,209000,100179,21173791250,00,0.00,N,5,-500, +20250724,211000,213000,218500,207000,276146,58791169500,00,0.00,N,2,500, +20250723,210500,214000,216500,206000,232042,48576594250,00,0.00,N,5,-4000, +20250722,214500,215500,221000,212500,219775,47257497500,00,0.00,N,2,2000, +20250721,212500,216000,217500,211000,320853,68133101750,00,0.00,N,5,-9000, +20250718,221500,213000,221500,212000,269825,58415014750,00,0.00,N,2,9000, +20250717,212500,224500,225500,205000,466032,98229898250,00,0.00,N,5,-11000, +20250716,223500,225000,231000,222000,240224,54500225750,00,0.00,N,5,-3000, +20250715,226500,224500,228000,223500,198073,44654539500,00,0.00,N,2,1000, 20250714,225500,220000,231000,219500,233520,52894563500,00,0.00,N,2,6000, 20250711,219500,230500,231500,218500,329185,73635638500,00,0.00,N,5,-10500, 20250710,230000,223500,232000,219500,569191,129698850000,00,0.00,N,2,6000, diff --git a/034810/day/candle-day-250.csv b/034810/day/candle-day-250.csv index bf06ce062b84..c36a77489b69 100644 --- a/034810/day/candle-day-250.csv +++ b/034810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7770,7710,7850,7680,14158,110254620,00,0.00,N,2,60, +20250805,7710,7610,7810,7610,35439,273579810,00,0.00,N,2,80, +20250804,7630,7360,7640,7360,25893,195226100,00,0.00,N,2,230, +20250801,7400,7750,7760,7370,108071,804527955,00,0.00,N,5,-360, +20250731,7760,7750,7780,7690,19714,152010380,00,0.00,N,2,60, +20250730,7700,7730,7820,7680,40245,310802155,00,0.00,N,3,0, +20250729,7700,7700,7750,7540,28973,221664960,00,0.00,N,3,0, +20250728,7700,7980,7990,7610,120442,932999865,00,0.00,N,5,-290, +20250725,7990,8120,8230,7990,63442,514003565,00,0.00,N,5,-130, +20250724,8120,8200,8280,8090,53811,437523150,00,0.00,N,5,-70, +20250723,8190,8250,8300,8080,104518,849474260,00,0.00,N,5,-50, +20250722,8240,8320,8330,8150,114363,938893610,00,0.00,N,5,-80, +20250721,8320,8200,8420,8150,107987,888969805,00,0.00,N,2,120, +20250718,8200,8400,8400,8190,123836,1019041095,00,0.00,N,5,-190, +20250717,8390,8100,8400,8100,80476,660356850,00,0.00,N,2,250, +20250716,8140,8420,8550,8140,105648,881459210,00,0.00,N,5,-260, +20250715,8400,8420,8420,8220,90836,756405860,00,0.00,N,2,30, 20250714,8370,8260,8430,8130,92401,763131460,00,0.00,N,2,70, 20250711,8300,8320,8430,8200,62948,522482400,00,0.00,N,5,-20, 20250710,8320,8370,8380,7960,77007,634712335,00,0.00,N,3,0, diff --git a/034830/day/candle-day-250.csv b/034830/day/candle-day-250.csv index 50bf0915ea1c..72351c3cf6f9 100644 --- a/034830/day/candle-day-250.csv +++ b/034830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1249,1234,1251,1230,244435,304467141,00,0.00,N,2,15, +20250805,1234,1229,1249,1229,461795,572987965,00,0.00,N,2,8, +20250804,1226,1216,1230,1208,208054,254161389,00,0.00,N,2,10, +20250801,1216,1252,1252,1212,589303,719815350,00,0.00,N,5,-39, +20250731,1255,1240,1257,1240,354945,444352459,00,0.00,N,2,15, +20250730,1240,1238,1248,1232,414711,513866885,00,0.00,N,2,8, +20250729,1232,1229,1235,1217,282439,346277784,00,0.00,N,2,3, +20250728,1229,1229,1235,1213,514257,629475935,00,0.00,N,3,0, +20250725,1229,1224,1236,1216,227094,278666178,00,0.00,N,2,5, +20250724,1224,1235,1240,1217,599370,733716191,00,0.00,N,5,-11, +20250723,1235,1236,1243,1230,376262,465103400,00,0.00,N,5,-1, +20250722,1236,1240,1250,1233,424310,526786945,00,0.00,N,5,-4, +20250721,1240,1245,1258,1239,398594,497069549,00,0.00,N,5,-5, +20250718,1245,1275,1279,1245,851939,1068772708,00,0.00,N,5,-29, +20250717,1274,1294,1294,1268,1199158,1527911922,00,0.00,N,5,-20, +20250716,1294,1310,1311,1294,832849,1082750019,00,0.00,N,5,-20, +20250715,1314,1321,1326,1308,501714,659944864,00,0.00,N,5,-6, 20250714,1320,1307,1327,1307,1012322,1331512873,00,0.00,N,2,11, 20250711,1309,1315,1320,1300,786926,1028289998,00,0.00,N,5,-6, 20250710,1315,1288,1360,1282,4182515,5532238626,00,0.00,N,2,28, diff --git a/034940/day/candle-day-250.csv b/034940/day/candle-day-250.csv index e8ef9c3e7e0d..1a91dc0f2860 100644 --- a/034940/day/candle-day-250.csv +++ b/034940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1061,1059,1068,1055,9274,9822982,00,0.00,N,2,3, +20250805,1058,1050,1062,1049,19549,20572326,00,0.00,N,2,8, +20250804,1050,1043,1066,1034,21084,22080288,00,0.00,N,2,14, +20250801,1036,1089,1089,1027,52250,54327516,00,0.00,N,5,-36, +20250731,1072,1074,1074,1050,24681,26198081,00,0.00,N,2,1, +20250730,1071,1074,1074,1055,34375,36530278,00,0.00,N,2,11, +20250729,1060,1053,1071,1044,20810,21989880,00,0.00,N,2,7, +20250728,1053,1099,1099,1019,190953,200515348,00,0.00,N,5,-46, +20250725,1099,1136,1137,1088,109081,120539826,00,0.00,N,5,-33, +20250724,1132,1115,1133,1113,56108,63121394,00,0.00,N,2,17, +20250723,1115,1134,1134,1112,69312,77564392,00,0.00,N,5,-19, +20250722,1134,1204,1204,1132,102076,117680500,00,0.00,N,5,-32, +20250721,1166,1165,1260,1164,272331,326857811,00,0.00,N,2,1, +20250718,1165,1137,1229,1109,1129456,1315153063,00,0.00,N,2,28, +20250717,1137,1082,1316,1057,6632623,8286123409,00,0.00,N,2,55, +20250716,1082,1110,1110,1075,25030,27447260,00,0.00,N,5,-28, +20250715,1110,1084,1132,1075,70014,77634705,00,0.00,N,2,26, 20250714,1084,1074,1100,1073,28562,30836163,00,0.00,N,2,11, 20250711,1073,1059,1100,1059,22952,24799871,00,0.00,N,2,3, 20250710,1070,1070,1089,1049,38375,41104696,00,0.00,N,2,1, diff --git a/034950/day/candle-day-250.csv b/034950/day/candle-day-250.csv index 6b5a16adecfa..e484936aca1d 100644 --- a/034950/day/candle-day-250.csv +++ b/034950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,99900,100000,100000,99200,871,86801900,00,0.00,N,2,800, +20250805,99100,100000,101000,98500,1567,155790700,00,0.00,N,2,300, +20250804,98800,100400,100400,98000,1218,120223150,00,0.00,N,2,400, +20250801,98400,99500,99500,98200,2028,199888000,00,0.00,N,5,-1100, +20250731,99500,99500,100300,99100,1572,156151750,00,0.00,N,3,0, +20250730,99500,98700,100000,98700,1001,99729950,00,0.00,N,2,200, +20250729,99300,99400,100000,99000,762,75738400,00,0.00,N,3,0, +20250728,99300,99700,101500,99100,2184,217255050,00,0.00,N,5,-700, +20250725,100000,100200,101400,100000,845,84757600,00,0.00,N,5,-100, +20250724,100100,100400,101600,100100,1075,108043700,00,0.00,N,5,-400, +20250723,100500,101600,102400,100500,1430,144400800,00,0.00,N,5,-1100, +20250722,101600,102700,103000,101400,1111,113218750,00,0.00,N,5,-1100, +20250721,102700,101800,103100,101300,2105,216179750,00,0.00,N,2,800, +20250718,101900,101600,102200,101100,2099,213678700,00,0.00,N,2,500, +20250717,101400,100000,101400,99400,1881,188648950,00,0.00,N,2,900, +20250716,100500,99700,100800,99600,1997,200236050,00,0.00,N,2,400, +20250715,100100,99800,100800,99800,1905,190928200,00,0.00,N,5,-1200, 20250714,101300,100100,101300,99300,1954,196819350,00,0.00,N,2,1000, 20250711,100300,98900,100500,98900,1631,163196900,00,0.00,N,2,500, 20250710,99800,99200,99900,98700,1239,123085350,00,0.00,N,2,1100, diff --git a/035000/day/candle-day-250.csv b/035000/day/candle-day-250.csv index b76689869830..704ccdcd009e 100644 --- a/035000/day/candle-day-250.csv +++ b/035000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,8050,8110,7980,17799,143464880,00,0.00,N,5,-20, +20250805,8040,7990,8050,7950,8230,65961500,00,0.00,N,2,100, +20250804,7940,7820,7950,7770,7077,55821310,00,0.00,N,2,120, +20250801,7820,7920,7940,7820,26539,208667000,00,0.00,N,5,-210, +20250731,8030,7930,8060,7850,20743,165964375,00,0.00,N,2,50, +20250730,7980,7990,8010,7860,16956,134774370,00,0.00,N,2,130, +20250729,7850,7810,7920,7700,38323,298902695,00,0.00,N,2,40, +20250728,7810,7850,7930,7720,52178,408086220,00,0.00,N,5,-90, +20250725,7900,7950,8060,7860,27391,216354350,00,0.00,N,5,-40, +20250724,7940,8280,8280,7940,43553,350325710,00,0.00,N,5,-340, +20250723,8280,8300,8300,8040,27896,226242310,00,0.00,N,2,60, +20250722,8220,8420,8420,8220,23545,195133365,00,0.00,N,5,-220, +20250721,8440,8440,8470,8300,21213,178186050,00,0.00,N,2,80, +20250718,8360,8590,8600,8240,50654,422026845,00,0.00,N,5,-230, +20250717,8590,8660,8660,8440,31882,270188475,00,0.00,N,2,10, +20250716,8580,8680,8700,8500,22905,196212940,00,0.00,N,5,-100, +20250715,8680,8670,8690,8560,14721,127002275,00,0.00,N,2,10, 20250714,8670,8670,8740,8540,32684,282440380,00,0.00,N,3,0, 20250711,8670,8490,8670,8440,20674,176514170,00,0.00,N,2,180, 20250710,8490,8400,8500,8310,20791,175388430,00,0.00,N,2,90, diff --git a/035080/day/candle-day-250.csv b/035080/day/candle-day-250.csv index 14c75bea2824..889868c2d343 100644 --- a/035080/day/candle-day-250.csv +++ b/035080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15310,14880,15370,14880,31222,475419465,00,0.00,N,2,270, +20250805,15040,14720,15050,14720,11609,173637540,00,0.00,N,2,280, +20250804,14760,14930,14930,14400,23747,349975110,00,0.00,N,2,140, +20250801,14620,14800,14920,14590,31576,465549410,00,0.00,N,5,-290, +20250731,14910,14850,15190,14350,22747,339317190,00,0.00,N,2,60, +20250730,14850,14710,15010,14680,16770,249905650,00,0.00,N,2,140, +20250729,14710,14500,14930,14350,23566,346837340,00,0.00,N,2,110, +20250728,14600,15010,15010,14520,41419,609698840,00,0.00,N,5,-410, +20250725,15010,14840,15200,14780,17115,257144270,00,0.00,N,2,160, +20250724,14850,15200,15260,14850,27606,414723300,00,0.00,N,5,-350, +20250723,15200,15350,15390,14900,27348,413992300,00,0.00,N,5,-100, +20250722,15300,15530,15650,15220,26650,410918240,00,0.00,N,5,-270, +20250721,15570,15700,15800,15450,23017,358860770,00,0.00,N,2,50, +20250718,15520,15790,15960,15480,24709,385350575,00,0.00,N,5,-300, +20250717,15820,15830,15910,15550,31880,504119285,00,0.00,N,5,-20, +20250716,15840,15520,15840,15430,45838,718768580,00,0.00,N,2,160, +20250715,15680,15650,15800,15360,50095,781001300,00,0.00,N,5,-50, 20250714,15730,15620,15920,15440,109181,1712541650,00,0.00,N,5,-270, 20250711,16000,15300,18700,15140,700379,11747024635,00,0.00,N,2,700, 20250710,15300,15250,15330,14830,71864,1085501560,00,0.00,N,2,70, diff --git a/035150/day/candle-day-250.csv b/035150/day/candle-day-250.csv index 70005452d6e7..49f19700e5cd 100644 --- a/035150/day/candle-day-250.csv +++ b/035150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14350,14260,14460,14220,9052,129826780,00,0.00,N,3,0, +20250805,14350,14450,14530,14230,16870,243177500,00,0.00,N,2,40, +20250804,14310,14850,14850,14210,25946,372811150,00,0.00,N,5,-220, +20250801,14530,15100,15100,14490,33655,491998150,00,0.00,N,5,-650, +20250731,15180,15300,15300,15030,19811,299546875,00,0.00,N,5,-10, +20250730,15190,15000,15200,14900,25776,389702850,00,0.00,N,2,40, +20250729,15150,15160,15190,14540,51714,769894330,00,0.00,N,2,70, +20250728,15080,15270,15380,14900,49605,745347510,00,0.00,N,5,-310, +20250725,15390,15480,15570,15320,28850,444223400,00,0.00,N,5,-210, +20250724,15600,15750,15750,15400,20436,317414065,00,0.00,N,5,-60, +20250723,15660,15270,15730,15180,50516,785483730,00,0.00,N,2,390, +20250722,15270,15600,15600,15200,33654,515855920,00,0.00,N,5,-200, +20250721,15470,15450,15500,15300,43618,672952770,00,0.00,N,3,0, +20250718,15470,15400,15470,15120,29342,448022570,00,0.00,N,2,80, +20250717,15390,15450,15590,15290,23203,357289790,00,0.00,N,5,-60, +20250716,15450,15470,15750,15320,18847,292753110,00,0.00,N,5,-150, +20250715,15600,15580,15600,15430,37142,575831610,00,0.00,N,3,0, 20250714,15600,15410,15760,15010,76996,1200701925,00,0.00,N,2,200, 20250711,15400,15450,15640,15320,38123,588434150,00,0.00,N,5,-50, 20250710,15450,15400,15660,15250,45616,700062210,00,0.00,N,2,20, diff --git a/035200/day/candle-day-250.csv b/035200/day/candle-day-250.csv index 55f5109dcbcc..b77c672662d4 100644 --- a/035200/day/candle-day-250.csv +++ b/035200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3490,3540,4010,3480,4106580,15534496368,00,0.00,N,2,15, +20250805,3475,3490,3540,3450,59912,209128052,00,0.00,N,2,10, +20250804,3465,3390,3535,3390,35860,124238155,00,0.00,N,2,50, +20250801,3415,3505,3550,3380,75127,258456715,00,0.00,N,5,-140, +20250731,3555,3425,3580,3390,80704,281294170,00,0.00,N,2,150, +20250730,3405,3385,3440,3380,51571,176165865,00,0.00,N,5,-10, +20250729,3415,3410,3450,3395,58270,199306920,00,0.00,N,5,-25, +20250728,3440,3550,3590,3375,115856,401456575,00,0.00,N,5,-130, +20250725,3570,3550,3600,3550,23285,83180480,00,0.00,N,3,0, +20250724,3570,3590,3605,3550,50972,182067243,00,0.00,N,5,-20, +20250723,3590,3570,3665,3520,85752,306860818,00,0.00,N,5,-10, +20250722,3600,3665,3665,3560,59696,214660142,00,0.00,N,5,-65, +20250721,3665,3640,3680,3600,37074,135100344,00,0.00,N,2,25, +20250718,3640,3605,3665,3565,44739,161879234,00,0.00,N,2,45, +20250717,3595,3605,3655,3545,34337,123111900,00,0.00,N,5,-45, +20250716,3640,3600,3660,3550,65926,237390780,00,0.00,N,5,-15, +20250715,3655,3585,3660,3550,44072,158741565,00,0.00,N,2,55, 20250714,3600,3630,3640,3550,60736,217614545,00,0.00,N,5,-30, 20250711,3630,3515,3670,3480,133550,480327995,00,0.00,N,2,125, 20250710,3505,3510,3520,3465,46594,162433060,00,0.00,N,3,0, diff --git a/035250/day/candle-day-250.csv b/035250/day/candle-day-250.csv index e1a6669ea876..f4ae0dbe8b3c 100644 --- a/035250/day/candle-day-250.csv +++ b/035250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18880,18760,18930,18620,394696,7425324615,00,0.00,N,2,110, +20250805,18770,18500,18770,18480,436180,8127853850,00,0.00,N,2,390, +20250804,18380,18310,18450,18220,281182,5164120360,00,0.00,N,2,60, +20250801,18320,18510,18600,18260,608232,11183409475,00,0.00,N,5,-370, +20250731,18690,18400,18790,18400,548432,10235351635,00,0.00,N,2,230, +20250730,18460,18840,18840,18440,1328116,24642012620,00,0.00,N,5,-700, +20250729,19160,19140,19220,18870,411571,7844957640,00,0.00,N,5,-70, +20250728,19230,19510,19650,19120,590254,11370148550,00,0.00,N,5,-250, +20250725,19480,19450,19770,19350,409714,7994658425,00,0.00,N,5,-80, +20250724,19560,20000,20250,19440,684335,13494433795,00,0.00,N,5,-380, +20250723,19940,20150,20350,19790,528747,10550654380,00,0.00,N,5,-160, +20250722,20100,20100,20300,19990,471817,9483662740,00,0.00,N,3,0, +20250721,20100,19680,20200,19680,543581,10890424710,00,0.00,N,2,410, +20250718,19690,20150,20250,19490,811251,15997704135,00,0.00,N,5,-410, +20250717,20100,20200,20300,19970,462546,9283029660,00,0.00,N,3,0, +20250716,20100,20650,20650,19990,819615,16534048450,00,0.00,N,5,-450, +20250715,20550,20500,20700,20500,353119,7277681225,00,0.00,N,3,0, 20250714,20550,20500,20600,20250,390889,7989680375,00,0.00,N,2,100, 20250711,20450,20350,20500,20050,444848,9063051925,00,0.00,N,2,150, 20250710,20300,20400,20500,20075,751478,15276576450,00,0.00,N,3,0, diff --git a/035290/day/candle-day-250.csv b/035290/day/candle-day-250.csv index 64347be74a12..e8205434a6ec 100644 --- a/035290/day/candle-day-250.csv +++ b/035290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,395,398,398,390,36813,14532774,00,0.00,N,2,5, +20250805,390,388,397,388,44650,17445062,00,0.00,N,2,2, +20250804,388,380,399,380,161083,62959482,00,0.00,N,2,4, +20250801,384,395,396,382,98073,37892295,00,0.00,N,5,-9, +20250731,393,402,402,389,145891,57375096,00,0.00,N,2,3, +20250730,390,387,401,387,71494,27899474,00,0.00,N,5,-1, +20250729,391,393,397,390,104849,41301112,00,0.00,N,5,-6, +20250728,397,399,399,392,73100,28995559,00,0.00,N,5,-2, +20250725,399,405,405,395,67795,26976871,00,0.00,N,3,0, +20250724,399,402,407,395,124603,49713578,00,0.00,N,5,-1, +20250723,400,411,411,400,76311,30738416,00,0.00,N,5,-2, +20250722,402,413,413,400,184297,74679827,00,0.00,N,5,-4, +20250721,406,405,440,403,476008,198251098,00,0.00,N,2,5, +20250718,401,411,411,400,140786,56824967,00,0.00,N,5,-12, +20250717,413,413,416,405,129291,52642132,00,0.00,N,3,0, +20250716,413,420,420,405,149362,61087978,00,0.00,N,5,-7, +20250715,420,424,428,414,81173,34061994,00,0.00,N,5,-4, 20250714,424,428,435,418,143509,60907979,00,0.00,N,2,2, 20250711,422,402,442,402,843444,357213618,00,0.00,N,2,22, 20250710,400,407,409,400,67713,27421369,00,0.00,N,5,-7, diff --git a/035420/day/candle-day-250.csv b/035420/day/candle-day-250.csv index a145d51cf954..8434e5401656 100644 --- a/035420/day/candle-day-250.csv +++ b/035420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,228500,236500,236500,226000,1076418,245782980000,00,0.00,N,5,-3500, +20250805,232000,236000,236500,229000,683813,158817795000,00,0.00,N,5,-500, +20250804,232500,225500,239500,225000,1276649,297523186500,00,0.00,N,2,7500, +20250801,225000,232500,233000,224000,827729,187805722500,00,0.00,N,5,-10000, +20250731,235000,235000,236500,232500,521064,121965523500,00,0.00,N,2,1000, +20250730,234000,233500,240000,233500,768748,181393979750,00,0.00,N,2,1000, +20250729,233000,235500,240000,232000,928345,217704436500,00,0.00,N,5,-2500, +20250728,235500,236000,237000,232000,600063,140749209000,00,0.00,N,2,1000, +20250725,234500,226500,236000,225000,1202489,277531146750,00,0.00,N,2,7500, +20250724,227000,233000,234500,225000,1177878,269260962250,00,0.00,N,5,-4500, +20250723,231500,236000,237500,229500,719824,167112508000,00,0.00,N,5,-3500, +20250722,235000,241500,242000,234500,930384,220222894750,00,0.00,N,5,-5000, +20250721,240000,241500,245500,240000,674282,162797204500,00,0.00,N,5,-2000, +20250718,242000,243500,245000,240000,703602,170337702250,00,0.00,N,5,-1500, +20250717,243500,254000,255000,242500,1262077,310563706500,00,0.00,N,5,-6500, +20250716,250000,251000,255500,249000,785410,197492658500,00,0.00,N,2,500, +20250715,249500,247500,253000,247000,791762,197588877000,00,0.00,N,2,500, 20250714,249000,252000,252500,244000,1205192,299084616750,00,0.00,N,5,-4000, 20250711,253000,261000,261500,253000,1249355,318883578057,00,0.00,N,5,-6500, 20250710,259500,255500,265000,251000,1754234,452878183500,00,0.00,N,2,5500, diff --git a/035460/day/candle-day-250.csv b/035460/day/candle-day-250.csv index 0216ffa862fe..0598125ce48d 100644 --- a/035460/day/candle-day-250.csv +++ b/035460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2045,2040,2050,2015,22965,46732095,00,0.00,N,2,15, +20250805,2030,1993,2050,1993,18604,37760123,00,0.00,N,2,37, +20250804,1993,1977,2015,1966,13199,26306303,00,0.00,N,2,2, +20250801,1991,2040,2070,1991,24652,49462105,00,0.00,N,5,-49, +20250731,2040,2035,2070,2015,24675,50328285,00,0.00,N,5,-15, +20250730,2055,2000,2070,1991,17688,36240384,00,0.00,N,2,55, +20250729,2000,2020,2035,1986,18594,37248547,00,0.00,N,3,0, +20250728,2000,2050,2070,1994,29586,59408289,00,0.00,N,5,-40, +20250725,2040,2035,2065,2025,30285,61701500,00,0.00,N,2,5, +20250724,2035,2110,2110,2035,36407,74941910,00,0.00,N,5,-60, +20250723,2095,2085,2105,2060,18374,38156570,00,0.00,N,2,10, +20250722,2085,2140,2140,2085,24596,51741105,00,0.00,N,5,-55, +20250721,2140,2100,2150,2100,20863,44390940,00,0.00,N,2,25, +20250718,2115,2150,2175,2085,33590,71337120,00,0.00,N,5,-35, +20250717,2150,2175,2175,2025,39625,84484530,00,0.00,N,5,-5, +20250716,2155,2190,2190,2135,20842,44987845,00,0.00,N,2,5, +20250715,2150,2175,2205,2120,33474,71905409,00,0.00,N,5,-25, 20250714,2175,2220,2220,2160,32833,71530653,00,0.00,N,5,-5, 20250711,2180,2170,2180,2150,27655,60071353,00,0.00,N,2,5, 20250710,2175,2140,2200,2135,38013,82581597,00,0.00,N,2,35, diff --git a/035510/day/candle-day-250.csv b/035510/day/candle-day-250.csv index f826dca9abb4..9c6174143381 100644 --- a/035510/day/candle-day-250.csv +++ b/035510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15950,15880,16700,15720,167726,2697563405,00,0.00,N,2,80, +20250805,15870,15780,16030,15750,59835,949787820,00,0.00,N,2,90, +20250804,15780,15340,15950,15340,97037,1528170745,00,0.00,N,2,120, +20250801,15660,16500,16500,15590,170777,2722612240,00,0.00,N,5,-980, +20250731,16640,16270,16820,16120,123874,2032121160,00,0.00,N,2,370, +20250730,16270,16800,16830,15850,116884,1928636490,00,0.00,N,5,-430, +20250729,16700,16300,16800,16100,131709,2183422085,00,0.00,N,2,500, +20250728,16200,16620,16900,16080,102569,1673466835,00,0.00,N,5,-200, +20250725,16400,16050,16470,15990,104795,1707654280,00,0.00,N,2,400, +20250724,16000,16570,16570,16000,118335,1909452555,00,0.00,N,5,-290, +20250723,16290,16590,16590,16150,108856,1775003845,00,0.00,N,5,-250, +20250722,16540,16720,16910,16470,124731,2073757730,00,0.00,N,5,-230, +20250721,16770,16930,16930,16630,90170,1504573645,00,0.00,N,5,-70, +20250718,16840,17000,17100,16650,111022,1865238660,00,0.00,N,5,-160, +20250717,17000,17680,17700,16930,146941,2517304830,00,0.00,N,5,-450, +20250716,17450,17410,17550,17180,107940,1873567785,00,0.00,N,5,-120, +20250715,17570,17590,17740,17300,187652,3291513570,00,0.00,N,3,0, 20250714,17570,17940,18070,17230,320094,5632947150,00,0.00,N,5,-740, 20250711,18310,18630,18780,17850,285174,5187507975,00,0.00,N,5,-100, 20250710,18410,18120,18830,17850,332367,6116074455,00,0.00,N,2,380, diff --git a/035600/day/candle-day-250.csv b/035600/day/candle-day-250.csv index f7cd3bcb9fac..b7a688c94176 100644 --- a/035600/day/candle-day-250.csv +++ b/035600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10430,10490,10490,10280,64392,667466460,00,0.00,N,3,0, +20250805,10430,10310,10480,10290,154374,1598516750,00,0.00,N,2,90, +20250804,10340,10140,10530,10140,100439,1037389040,00,0.00,N,2,20, +20250801,10320,10730,10730,10320,139573,1463762630,00,0.00,N,5,-520, +20250731,10840,10940,10950,10710,89988,972786480,00,0.00,N,5,-10, +20250730,10850,10980,11010,10830,99199,1081195875,00,0.00,N,5,-80, +20250729,10930,11080,11160,10920,123154,1355925540,00,0.00,N,5,-140, +20250728,11070,11460,11500,11000,192553,2143409575,00,0.00,N,5,-210, +20250725,11280,11170,11440,11160,169343,1913084560,00,0.00,N,2,150, +20250724,11130,11380,11480,11080,158347,1774059385,00,0.00,N,5,-300, +20250723,11430,11500,11580,11200,202512,2305701030,00,0.00,N,5,-170, +20250722,11600,11730,11910,11510,308954,3605511115,00,0.00,N,5,-180, +20250721,11780,12270,12280,11750,241438,2873193060,00,0.00,N,5,-270, +20250718,12050,12130,12230,11970,161255,1946404870,00,0.00,N,5,-10, +20250717,12060,12570,12650,12010,408968,5023139190,00,0.00,N,5,-40, +20250716,12100,12150,12400,11820,328588,3971694735,00,0.00,N,5,-230, +20250715,12330,12850,12950,12240,613036,7693759150,00,0.00,N,5,-40, 20250714,12370,12710,12790,11440,767531,9474000485,00,0.00,N,5,-460, 20250711,12830,12690,13070,12300,1963558,25000740720,00,0.00,N,2,810, 20250710,12020,12000,12210,11700,463161,5535391280,00,0.00,N,5,-140, diff --git a/035610/day/candle-day-250.csv b/035610/day/candle-day-250.csv index 1b13a5bb6d1c..9797bf92cddd 100644 --- a/035610/day/candle-day-250.csv +++ b/035610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4165,4110,4180,4105,9474,39218375,00,0.00,N,2,55, +20250805,4110,4190,4245,4085,69824,290825740,00,0.00,N,5,-80, +20250804,4190,4145,4205,4125,14853,61898745,00,0.00,N,2,40, +20250801,4150,4335,4335,4125,86919,361890970,00,0.00,N,5,-190, +20250731,4340,4315,4345,4270,21783,93565002,00,0.00,N,2,30, +20250730,4310,4260,4345,4245,31455,135734619,00,0.00,N,2,50, +20250729,4260,4200,4260,4160,17685,74584611,00,0.00,N,2,45, +20250728,4215,4265,4265,4160,19208,80518280,00,0.00,N,5,-50, +20250725,4265,4335,4335,4230,21477,91472520,00,0.00,N,5,-65, +20250724,4330,4320,4345,4255,40069,171797585,00,0.00,N,2,10, +20250723,4320,4350,4375,4255,77494,333962875,00,0.00,N,5,-30, +20250722,4350,4400,4405,4315,44709,194383430,00,0.00,N,5,-45, +20250721,4395,4435,4455,4390,27206,119886970,00,0.00,N,5,-55, +20250718,4450,4420,4465,4375,29813,131779855,00,0.00,N,2,30, +20250717,4420,4395,4445,4345,52778,231807186,00,0.00,N,2,25, +20250716,4395,4400,4415,4345,21762,95475425,00,0.00,N,5,-5, +20250715,4400,4435,4510,4370,63254,278295255,00,0.00,N,5,-40, 20250714,4440,4420,4575,4390,149846,677006565,00,0.00,N,2,10, 20250711,4430,4425,4495,4375,57141,252378620,00,0.00,N,2,10, 20250710,4420,4395,4450,4355,45682,200769293,00,0.00,N,2,10, diff --git a/035620/day/candle-day-250.csv b/035620/day/candle-day-250.csv index 33af4ea4b12c..a7e62b560b0d 100644 --- a/035620/day/candle-day-250.csv +++ b/035620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,484,485,486,460,74676,35690550,00,0.00,N,2,1, +20250805,483,486,487,473,80263,38382237,00,0.00,N,2,4, +20250804,479,475,486,470,113133,53862680,00,0.00,N,2,4, +20250801,475,481,485,461,229330,107413656,00,0.00,N,5,-6, +20250731,481,480,485,470,133042,63462096,00,0.00,N,2,1, +20250730,480,493,493,460,182475,87332558,00,0.00,N,5,-5, +20250729,485,477,491,477,62798,30292816,00,0.00,N,2,3, +20250728,482,493,497,466,541991,258510450,00,0.00,N,5,-11, +20250725,493,491,497,486,156834,76585491,00,0.00,N,2,2, +20250724,491,497,498,490,168586,83209920,00,0.00,N,5,-6, +20250723,497,495,498,489,119219,58749924,00,0.00,N,2,2, +20250722,495,502,502,489,197927,97336220,00,0.00,N,5,-2, +20250721,497,495,500,492,101490,50335868,00,0.00,N,2,2, +20250718,495,504,507,494,252868,125877696,00,0.00,N,5,-9, +20250717,504,502,514,493,152523,76454188,00,0.00,N,2,2, +20250716,502,499,505,492,294613,147216452,00,0.00,N,2,3, +20250715,499,502,503,483,225783,111003867,00,0.00,N,2,4, 20250714,495,511,511,479,434984,213376658,00,0.00,N,5,-5, 20250711,500,500,505,497,80014,39982091,00,0.00,N,3,0, 20250710,500,500,502,495,137829,68719841,00,0.00,N,3,0, diff --git a/035720/day/candle-day-250.csv b/035720/day/candle-day-250.csv index 34b42b5807ce..06a343dd755f 100644 --- a/035720/day/candle-day-250.csv +++ b/035720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56800,55400,57200,54100,3966137,221938521600,00,0.00,N,2,2100, +20250805,54700,55800,55900,53300,4343070,235594358300,00,0.00,N,5,-700, +20250804,55400,55000,59400,54700,8113567,464376433600,00,0.00,N,5,-100, +20250801,55500,57200,57500,55300,2256317,126172159500,00,0.00,N,5,-2500, +20250731,58000,56500,58300,55800,2062382,117784970450,00,0.00,N,2,1700, +20250730,56300,56300,58800,56000,3314430,189453792350,00,0.00,N,2,300, +20250729,56000,56300,56600,55300,1272773,71212446500,00,0.00,N,2,100, +20250728,55900,56800,57200,55400,1437014,80273856350,00,0.00,N,2,100, +20250725,55800,54000,55900,53700,1822409,100515827450,00,0.00,N,2,1700, +20250724,54100,55500,55900,53500,1968455,106958924400,00,0.00,N,5,-900, +20250723,55000,56700,56900,54100,1861734,102443926450,00,0.00,N,5,-1500, +20250722,56500,57100,57100,56100,1274106,71806668900,00,0.00,N,5,-400, +20250721,56900,56700,57400,56400,1111739,63188610600,00,0.00,N,3,0, +20250718,56900,57700,57800,56100,1334076,75746376350,00,0.00,N,5,-600, +20250717,57500,57500,59100,57000,3318001,191514032850,00,0.00,N,2,1400, +20250716,56100,56900,57600,56000,1844953,104264641350,00,0.00,N,5,-1100, +20250715,57200,57400,58000,56300,2979693,169395188650,00,0.00,N,5,-1100, 20250714,58300,59500,59600,56500,3469359,200495860900,00,0.00,N,5,-1700, 20250711,60000,62000,62000,59900,2465478,149632985000,00,0.00,N,5,-800, 20250710,60800,61000,61800,59700,3149990,191370189600,00,0.00,N,2,300, diff --git a/035760/day/candle-day-250.csv b/035760/day/candle-day-250.csv index e7227a9df954..3421e6a03d2c 100644 --- a/035760/day/candle-day-250.csv +++ b/035760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,65900,66100,66900,64300,70391,4587533700,00,0.00,N,3,0, +20250805,65900,65200,66000,64700,34750,2276701450,00,0.00,N,2,800, +20250804,65100,63700,65700,62700,47768,3092851700,00,0.00,N,2,900, +20250801,64200,65200,65600,64100,46889,3030390450,00,0.00,N,5,-1400, +20250731,65600,64500,66100,64400,45984,3013098550,00,0.00,N,2,1400, +20250730,64200,63500,65100,63500,36984,2381093800,00,0.00,N,5,-500, +20250729,64700,64000,64700,63100,30905,1981478850,00,0.00,N,2,400, +20250728,64300,65000,65000,63100,55668,3546830450,00,0.00,N,5,-900, +20250725,65200,64700,65500,64400,38026,2474981900,00,0.00,N,2,300, +20250724,64900,67800,68000,64100,146317,9543773300,00,0.00,N,5,-3100, +20250723,68000,69100,69100,66900,59338,4015933350,00,0.00,N,5,-1100, +20250722,69100,69400,69700,68100,55812,3842220250,00,0.00,N,5,-400, +20250721,69500,68100,70000,68100,58699,4063358750,00,0.00,N,2,800, +20250718,68700,69400,69700,68200,44451,3059624400,00,0.00,N,5,-1000, +20250717,69700,69500,69700,67800,48722,3348326800,00,0.00,N,2,200, +20250716,69500,70300,70300,68800,51839,3596714950,00,0.00,N,5,-400, +20250715,69900,70300,70800,69700,48881,3423650850,00,0.00,N,5,-500, 20250714,70400,69200,70700,68800,45547,3188255600,00,0.00,N,2,1400, 20250711,69000,70100,71000,68600,55527,3848210950,00,0.00,N,5,-700, 20250710,69700,70000,70600,68000,96512,6718558650,00,0.00,N,5,-200, diff --git a/035810/day/candle-day-250.csv b/035810/day/candle-day-250.csv index c53983a929f3..6c33c3e8c03e 100644 --- a/035810/day/candle-day-250.csv +++ b/035810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3830,3730,3865,3730,145234,554408091,00,0.00,N,2,70, +20250805,3760,3720,3760,3690,133811,499057816,00,0.00,N,2,70, +20250804,3690,3610,3715,3585,118087,432895719,00,0.00,N,2,50, +20250801,3640,3720,3720,3625,202321,739199272,00,0.00,N,5,-105, +20250731,3745,3695,3780,3665,170270,635645629,00,0.00,N,2,45, +20250730,3700,3620,3790,3615,488316,1818425306,00,0.00,N,2,105, +20250729,3595,3620,3620,3565,128213,460374685,00,0.00,N,5,-15, +20250728,3610,3715,3720,3595,340828,1232463929,00,0.00,N,5,-105, +20250725,3715,3720,3750,3690,69647,258825802,00,0.00,N,5,-20, +20250724,3735,3800,3830,3705,238075,891466278,00,0.00,N,5,-65, +20250723,3800,3830,3830,3755,183695,696550025,00,0.00,N,5,-30, +20250722,3830,3855,3882,3790,194737,744355932,00,0.00,N,5,-15, +20250721,3845,3870,3880,3805,159463,612565264,00,0.00,N,5,-10, +20250718,3855,3980,3995,3850,274973,1068165927,00,0.00,N,5,-135, +20250717,3990,4045,4060,3960,117205,467535355,00,0.00,N,5,-45, +20250716,4035,4070,4090,4000,120527,488278137,00,0.00,N,5,-45, +20250715,4080,4135,4135,4045,118003,480960914,00,0.00,N,5,-50, 20250714,4130,4120,4160,4085,82575,340604250,00,0.00,N,2,10, 20250711,4120,4135,4165,4045,151006,617360679,00,0.00,N,5,-15, 20250710,4135,4125,4150,4085,143897,591809079,00,0.00,N,2,10, diff --git a/035890/day/candle-day-250.csv b/035890/day/candle-day-250.csv index b557d33fd8fe..8cba748cc736 100644 --- a/035890/day/candle-day-250.csv +++ b/035890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1794,1769,1796,1750,248673,442175459,00,0.00,N,2,18, +20250805,1776,1765,1785,1754,286437,506921523,00,0.00,N,2,11, +20250804,1765,1754,1771,1725,276413,484446695,00,0.00,N,2,11, +20250801,1754,1829,1829,1738,428144,754997311,00,0.00,N,5,-79, +20250731,1833,1840,1840,1815,281039,513473638,00,0.00,N,5,-7, +20250730,1840,1821,1862,1801,610792,1120494094,00,0.00,N,2,47, +20250729,1793,1800,1803,1756,314914,561318842,00,0.00,N,5,-2, +20250728,1795,1824,1838,1777,407696,731671447,00,0.00,N,5,-28, +20250725,1823,1845,1845,1813,274889,501904560,00,0.00,N,5,-22, +20250724,1845,1911,1920,1836,481257,902430485,00,0.00,N,5,-66, +20250723,1911,1897,1920,1883,350386,666012953,00,0.00,N,2,23, +20250722,1888,1890,1909,1791,381663,718512958,00,0.00,N,5,-2, +20250721,1890,1885,1915,1885,315412,597910025,00,0.00,N,5,-11, +20250718,1901,1955,1955,1881,607824,1153919718,00,0.00,N,5,-54, +20250717,1955,1989,1999,1902,1030960,1994301753,00,0.00,N,5,-34, +20250716,1989,2005,2035,1975,439608,877020461,00,0.00,N,5,-16, +20250715,2005,2065,2065,1987,457740,917722987,00,0.00,N,5,-15, 20250714,2020,1980,2045,1950,853974,1710976900,00,0.00,N,2,38, 20250711,1982,2090,2090,1970,1085023,2174837813,00,0.00,N,5,-53, 20250710,2035,1992,2075,1984,1927014,3932662034,00,0.00,N,2,63, diff --git a/035900/day/candle-day-250.csv b/035900/day/candle-day-250.csv index f6e992760025..2637fc1ddc0a 100644 --- a/035900/day/candle-day-250.csv +++ b/035900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,76000,73600,76000,73000,600051,44985195850,00,0.00,N,2,3000, +20250805,73000,71700,73700,71100,309641,22520255600,00,0.00,N,2,2200, +20250804,70800,69500,71100,68600,198420,13964375600,00,0.00,N,2,1100, +20250801,69700,71800,72300,69400,359131,25152506050,00,0.00,N,5,-3000, +20250731,72700,69300,73700,69300,693405,50018353550,00,0.00,N,2,3500, +20250730,69200,70100,70200,68900,230831,16041223800,00,0.00,N,5,-400, +20250729,69600,69300,70500,68500,339794,23590359000,00,0.00,N,2,300, +20250728,69300,70800,70800,69100,321774,22330980150,00,0.00,N,5,-1200, +20250725,70500,71400,71600,70400,248950,17609409850,00,0.00,N,5,-700, +20250724,71200,73700,73800,70800,365616,26417893550,00,0.00,N,5,-2200, +20250723,73400,75700,75700,72800,272828,20076558650,00,0.00,N,5,-1800, +20250722,75200,75700,76500,74200,334385,25200275050,00,0.00,N,5,-1000, +20250721,76200,75300,77200,74500,478123,36348350400,00,0.00,N,2,1100, +20250718,75100,74500,75400,73500,239019,17790141450,00,0.00,N,2,900, +20250717,74200,73800,75000,72400,279368,20573208350,00,0.00,N,2,1000, +20250716,73200,75700,76100,73200,332633,24694691700,00,0.00,N,5,-2600, +20250715,75800,74700,76900,74200,451240,34276545850,00,0.00,N,2,1100, 20250714,74700,75500,76300,74300,346211,26065428350,00,0.00,N,5,-200, 20250711,74900,71600,76800,71600,1408185,105651442100,00,0.00,N,2,3900, 20250710,71000,71500,71600,70100,321447,22732451850,00,0.00,N,5,-300, diff --git a/036000/day/candle-day-250.csv b/036000/day/candle-day-250.csv index 0b7ebf5d3d2e..61759562d15e 100644 --- a/036000/day/candle-day-250.csv +++ b/036000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3810,3760,3820,3715,26531,100030750,00,0.00,N,2,70, +20250805,3740,3710,3750,3685,25666,95387560,00,0.00,N,2,30, +20250804,3710,3710,3745,3620,62421,228983695,00,0.00,N,2,10, +20250801,3700,3800,3800,3650,63651,234206358,00,0.00,N,5,-105, +20250731,3805,3805,3850,3720,33051,125197825,00,0.00,N,2,5, +20250730,3800,3760,3825,3700,49710,187317940,00,0.00,N,2,10, +20250729,3790,3730,3790,3645,57605,213871302,00,0.00,N,2,60, +20250728,3730,3705,3760,3650,76486,282956055,00,0.00,N,5,-50, +20250725,3780,3800,3865,3735,40401,153129170,00,0.00,N,5,-20, +20250724,3800,3955,3955,3695,81585,306591730,00,0.00,N,5,-20, +20250723,3820,3855,3945,3735,69724,264097788,00,0.00,N,5,-65, +20250722,3885,3965,3995,3720,76729,299338115,00,0.00,N,5,-80, +20250721,3965,3780,4000,3690,133375,519397185,00,0.00,N,2,195, +20250718,3770,3820,3900,3670,167158,623060600,00,0.00,N,5,-50, +20250717,3820,3910,3960,3795,152509,583198389,00,0.00,N,5,-110, +20250716,3930,3935,3980,3820,105837,415531585,00,0.00,N,5,-45, +20250715,3975,4060,4090,3785,292202,1135538725,00,0.00,N,5,-85, 20250714,4060,4055,4170,4015,85096,348524309,00,0.00,N,2,5, 20250711,4055,4080,4170,3990,239509,968116495,00,0.00,N,5,-25, 20250710,4080,4030,4120,3960,101281,409371765,00,0.00,N,2,10, diff --git a/036010/day/candle-day-250.csv b/036010/day/candle-day-250.csv index 1f2841eecc69..00554df61558 100644 --- a/036010/day/candle-day-250.csv +++ b/036010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6000,5460,6930,5390,3533863,22552280490,00,0.00,N,2,540, +20250805,5460,5550,5650,5390,23700,130555950,00,0.00,N,3,0, +20250804,5460,5300,5540,5270,49169,267732055,00,0.00,N,2,120, +20250801,5340,5670,5670,5340,92224,500525530,00,0.00,N,5,-370, +20250731,5710,5700,5800,5650,41280,235916620,00,0.00,N,3,0, +20250730,5710,5530,5790,5470,54421,309587595,00,0.00,N,2,180, +20250729,5530,5690,5700,5480,46315,257601620,00,0.00,N,5,-160, +20250728,5690,5460,5780,5400,84058,472520990,00,0.00,N,2,240, +20250725,5450,5500,5540,5440,28486,156009795,00,0.00,N,5,-70, +20250724,5520,5580,5680,5480,46481,257147430,00,0.00,N,5,-50, +20250723,5570,5690,5690,5500,56660,316282870,00,0.00,N,5,-70, +20250722,5640,5770,5780,5620,46001,261299775,00,0.00,N,5,-130, +20250721,5770,5780,5810,5700,44203,255057385,00,0.00,N,2,60, +20250718,5710,5840,5850,5690,82260,473040490,00,0.00,N,5,-130, +20250717,5840,5790,5860,5630,117152,674967645,00,0.00,N,2,110, +20250716,5730,5580,5810,5530,131782,751506115,00,0.00,N,2,170, +20250715,5560,5500,5600,5400,43959,242611570,00,0.00,N,2,90, 20250714,5470,5560,5560,5440,54364,298011645,00,0.00,N,5,-80, 20250711,5550,5480,5610,5420,59709,330994930,00,0.00,N,2,110, 20250710,5440,5420,5460,5370,33510,181198595,00,0.00,N,2,20, diff --git a/036030/day/candle-day-250.csv b/036030/day/candle-day-250.csv index 3ddc2035a4ad..202f3df18cf0 100644 --- a/036030/day/candle-day-250.csv +++ b/036030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4970,4870,4970,4865,12622,62302810,00,0.00,N,2,100, +20250805,4870,4810,4910,4805,26889,131105285,00,0.00,N,2,65, +20250804,4805,4680,4810,4630,26008,122235220,00,0.00,N,2,140, +20250801,4665,4795,4810,4650,81740,384032450,00,0.00,N,5,-160, +20250731,4825,4845,4895,4825,19402,94066119,00,0.00,N,5,-15, +20250730,4840,4890,4890,4760,25722,123917910,00,0.00,N,2,50, +20250729,4790,4855,4895,4730,120460,575008400,00,0.00,N,5,-105, +20250728,4895,4980,4990,4825,97241,474124630,00,0.00,N,5,-65, +20250725,4960,5000,5030,4940,27081,134795175,00,0.00,N,5,-40, +20250724,5000,5100,5140,4985,48373,243304260,00,0.00,N,5,-100, +20250723,5100,5220,5240,5070,37817,193801990,00,0.00,N,5,-120, +20250722,5220,5100,5340,5100,116309,608260315,00,0.00,N,2,130, +20250721,5090,5260,5260,5090,58812,303180900,00,0.00,N,5,-160, +20250718,5250,5350,5390,5190,40518,212782545,00,0.00,N,5,-100, +20250717,5350,5510,5510,5290,91997,495816125,00,0.00,N,5,-150, +20250716,5500,5240,5520,5170,260689,1408598735,00,0.00,N,2,260, +20250715,5240,5210,5280,5170,47933,250887870,00,0.00,N,3,0, 20250714,5240,5150,5300,5150,64664,338272030,00,0.00,N,2,40, 20250711,5200,5200,5240,5150,34676,180218820,00,0.00,N,3,0, 20250710,5200,5180,5210,5110,59325,306517150,00,0.00,N,2,20, diff --git a/036090/day/candle-day-250.csv b/036090/day/candle-day-250.csv index 1ad0332fa14a..d0dc67e86b1c 100644 --- a/036090/day/candle-day-250.csv +++ b/036090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,707,705,713,698,218453,154411898,00,0.00,N,2,1, +20250805,706,705,710,699,278635,196387907,00,0.00,N,2,7, +20250804,699,680,701,675,290221,200975168,00,0.00,N,2,13, +20250801,686,702,705,680,873518,600548207,00,0.00,N,5,-16, +20250731,702,709,711,702,309937,218408926,00,0.00,N,5,-7, +20250730,709,705,712,704,290872,205644145,00,0.00,N,2,4, +20250729,705,712,713,701,354191,249724272,00,0.00,N,5,-7, +20250728,712,707,720,700,436526,308704268,00,0.00,N,5,-2, +20250725,714,722,724,713,599045,428920661,00,0.00,N,5,-8, +20250724,722,740,745,715,2094302,1516267815,00,0.00,N,5,-19, +20250723,741,747,748,734,848953,627250366,00,0.00,N,5,-7, +20250722,748,752,754,743,796954,595919459,00,0.00,N,5,-5, +20250721,753,765,765,743,891376,669428587,00,0.00,N,5,-10, +20250718,763,757,777,752,989897,758486290,00,0.00,N,2,7, +20250717,756,779,780,747,1085275,822844751,00,0.00,N,5,-4, +20250716,760,765,783,749,1524272,1164189988,00,0.00,N,5,-18, +20250715,778,811,814,778,2286729,1804316550,00,0.00,N,5,-48, 20250714,826,789,846,778,6752803,5534980834,00,0.00,N,2,39, 20250711,787,772,802,768,3403322,2679150957,00,0.00,N,2,29, 20250710,758,790,799,755,2760677,2154261658,00,0.00,N,5,-7, diff --git a/036120/day/candle-day-250.csv b/036120/day/candle-day-250.csv index 433c63ad4ec2..247fd9fe8da4 100644 --- a/036120/day/candle-day-250.csv +++ b/036120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2310,2345,2345,2290,93543,216589700,00,0.00,N,5,-15, +20250805,2325,2355,2365,2310,32758,76016445,00,0.00,N,3,0, +20250804,2325,2310,2350,2275,38082,88519555,00,0.00,N,2,20, +20250801,2305,2395,2480,2305,121930,289628652,00,0.00,N,5,-110, +20250731,2415,2355,2415,2325,107894,256235975,00,0.00,N,2,80, +20250730,2335,2340,2380,2325,73915,173584745,00,0.00,N,5,-10, +20250729,2345,2295,2445,2295,97040,228098324,00,0.00,N,2,40, +20250728,2305,2330,2560,2260,733512,1742711753,00,0.00,N,2,20, +20250725,2285,2330,2350,2280,83722,193344570,00,0.00,N,5,-30, +20250724,2315,2370,2400,2315,73709,173288760,00,0.00,N,5,-45, +20250723,2360,2350,2380,2310,125508,292959339,00,0.00,N,5,-10, +20250722,2370,2415,2430,2280,178695,421328427,00,0.00,N,5,-40, +20250721,2410,2430,2475,2390,73639,179169095,00,0.00,N,5,-25, +20250718,2435,2480,2480,2355,134783,325547350,00,0.00,N,5,-10, +20250717,2445,2445,2490,2440,78944,194611392,00,0.00,N,5,-5, +20250716,2450,2440,2490,2420,92245,226233470,00,0.00,N,2,10, +20250715,2440,2455,2480,2410,104542,254817090,00,0.00,N,5,-15, 20250714,2455,2525,2525,2440,76442,188309775,00,0.00,N,5,-70, 20250711,2525,2525,2540,2455,132176,329688249,00,0.00,N,2,70, 20250710,2455,2480,2480,2430,115401,283606387,00,0.00,N,5,-45, diff --git a/036170/day/candle-day-250.csv b/036170/day/candle-day-250.csv index 32f1823096c7..6d3e9af2bfb0 100644 --- a/036170/day/candle-day-250.csv +++ b/036170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,988,982,990,948,205521,199806432,00,0.00,N,3,0, +20250805,988,975,995,964,851801,844637729,00,0.00,N,2,15, +20250804,973,930,973,892,91454,86159769,00,0.00,N,2,36, +20250801,937,939,944,921,79523,73524460,00,0.00,N,5,-2, +20250731,939,940,947,932,80678,75690598,00,0.00,N,5,-1, +20250730,940,911,943,911,63730,59653612,00,0.00,N,2,29, +20250729,911,907,918,897,62254,56439633,00,0.00,N,2,4, +20250728,907,910,919,899,27961,25373100,00,0.00,N,5,-3, +20250725,910,901,914,891,43825,39677257,00,0.00,N,2,11, +20250724,899,911,911,897,33916,30497321,00,0.00,N,5,-9, +20250723,908,911,917,900,44986,40657486,00,0.00,N,3,0, +20250722,908,915,915,901,62528,56631078,00,0.00,N,5,-13, +20250721,921,933,933,918,28954,26669143,00,0.00,N,5,-12, +20250718,933,923,959,913,27923,25881496,00,0.00,N,2,8, +20250717,925,930,930,910,42751,39171573,00,0.00,N,5,-5, +20250716,930,950,950,923,57769,53683807,00,0.00,N,5,-18, +20250715,948,930,948,920,38151,35460873,00,0.00,N,2,23, 20250714,925,930,950,917,12395,11521771,00,0.00,N,5,-5, 20250711,930,950,975,927,34443,32174396,00,0.00,N,5,-4, 20250710,934,933,935,923,20897,19484047,00,0.00,N,2,1, diff --git a/036180/day/candle-day-250.csv b/036180/day/candle-day-250.csv index 0f98cafaa44b..8fdab6ee8547 100644 --- a/036180/day/candle-day-250.csv +++ b/036180/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,577,577,577,577,0,0,00,0.00,Y,3,0, -20250711,577,577,577,577,0,0,00,0.00,Y,0,0, -20250710,577,577,577,577,0,0,00,0.00,Y,0,0, -20250709,577,577,577,577,0,0,00,0.00,Y,0,0, -20250708,577,577,577,577,0,0,00,0.00,Y,0,0, -20250707,577,577,577,577,0,0,00,0.00,Y,0,0, -20250704,577,577,577,577,0,0,00,0.00,Y,0,0, -20250703,577,577,577,577,0,0,00,0.00,Y,0,0, -20250702,577,577,577,577,0,0,00,0.00,Y,0,0, -20250701,577,577,577,577,0,0,00,0.00,Y,0,0, -20250630,577,577,577,577,0,0,00,0.00,Y,0,0, -20250627,577,577,577,577,0,0,00,0.00,Y,0,0, -20250626,577,577,577,577,0,0,00,0.00,Y,0,0, -20250625,577,577,577,577,0,0,00,0.00,Y,0,0, -20250624,577,577,577,577,0,0,00,0.00,Y,0,0, +20250806,577,577,577,577,0,0,00,0.00,Y,3,0, +20250805,577,577,577,577,0,0,00,0.00,Y,0,0, +20250804,577,577,577,577,0,0,00,0.00,Y,0,0, +20250801,577,577,577,577,0,0,00,0.00,Y,0,0, +20250731,577,577,577,577,0,0,00,0.00,Y,0,0, +20250730,577,577,577,577,0,0,00,0.00,Y,0,0, +20250729,577,577,577,577,0,0,00,0.00,Y,0,0, +20250728,577,577,577,577,0,0,00,0.00,Y,0,0, +20250725,577,577,577,577,0,0,00,0.00,Y,0,0, +20250724,577,577,577,577,0,0,00,0.00,Y,0,0, +20250723,577,577,577,577,0,0,00,0.00,Y,0,0, +20250722,577,577,577,577,0,0,00,0.00,Y,0,0, +20250721,577,577,577,577,0,0,00,0.00,Y,0,0, +20250718,577,577,577,577,0,0,00,0.00,Y,0,0, +20250717,577,577,577,577,0,0,00,0.00,Y,0,0, +20250716,577,577,577,577,0,0,00,0.00,Y,0,0, +20250715,577,577,577,577,0,0,00,0.00,Y,0,0, +20250714,577,577,577,577,0,0,00,0.00,Y,0,0, +20250711,577,577,577,577,0,0,00,0.00,N,0,0, +20250710,577,577,577,577,0,0,00,0.00,N,0,0, +20250709,577,577,577,577,0,0,00,0.00,N,0,0, +20250708,577,577,577,577,0,0,00,0.00,N,0,0, +20250707,577,577,577,577,0,0,00,0.00,N,0,0, +20250704,577,577,577,577,0,0,00,0.00,N,0,0, +20250703,577,577,577,577,0,0,00,0.00,N,0,0, +20250702,577,577,577,577,0,0,00,0.00,N,0,0, +20250701,577,577,577,577,0,0,00,0.00,N,0,0, +20250630,577,577,577,577,0,0,00,0.00,N,0,0, +20250627,577,577,577,577,0,0,00,0.00,N,0,0, +20250626,577,577,577,577,0,0,00,0.00,N,0,0, +20250625,577,577,577,577,0,0,00,0.00,N,0,0, +20250624,577,577,577,577,0,0,00,0.00,N,0,0, 20250623,577,577,577,577,0,0,00,0.00,N,0,0, 20250620,577,577,577,577,0,0,00,0.00,N,0,0, 20250619,577,577,577,577,0,0,00,0.00,N,0,0, diff --git a/036190/day/candle-day-250.csv b/036190/day/candle-day-250.csv index ba87a49ec255..d75bbb139ea2 100644 --- a/036190/day/candle-day-250.csv +++ b/036190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,34150,33000,34300,32700,27228,920164050,00,0.00,N,2,1250, +20250805,32900,32850,32950,32500,7980,261248750,00,0.00,N,2,400, +20250804,32500,32000,32700,31650,11270,365914950,00,0.00,N,2,350, +20250801,32150,33350,33350,31600,20819,667391175,00,0.00,N,5,-1000, +20250731,33150,33500,33500,32550,7446,245970400,00,0.00,N,3,0, +20250730,33150,33100,33200,32850,3365,111320650,00,0.00,N,2,150, +20250729,33000,33000,33150,32450,13856,453023550,00,0.00,N,3,0, +20250728,33000,31750,33500,31700,11352,368034950,00,0.00,N,2,950, +20250725,32050,32050,32300,31700,2722,87113550,00,0.00,N,3,0, +20250724,32050,32000,32350,31800,4232,135338750,00,0.00,N,2,50, +20250723,32000,32500,32550,31650,7948,254059700,00,0.00,N,5,-150, +20250722,32150,32700,33800,32000,11202,362679275,00,0.00,N,5,-700, +20250721,32850,32650,33200,32300,6985,226962800,00,0.00,N,2,200, +20250718,32650,33050,33250,32450,15141,494900100,00,0.00,N,5,-600, +20250717,33250,33850,33950,32950,10748,357140600,00,0.00,N,5,-350, +20250716,33600,33100,34000,33100,23237,781328300,00,0.00,N,2,500, +20250715,33100,33250,33600,33050,13629,454208450,00,0.00,N,5,-150, 20250714,33250,32750,33400,32450,14533,478517000,00,0.00,N,2,500, 20250711,32750,33450,33650,32650,12475,410030550,00,0.00,N,5,-700, 20250710,33450,33700,34000,33050,23152,776785100,00,0.00,N,2,350, diff --git a/036200/day/candle-day-250.csv b/036200/day/candle-day-250.csv index f1726c7103e8..c28316fdda85 100644 --- a/036200/day/candle-day-250.csv +++ b/036200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6870,6820,6870,6730,107486,730349850,00,0.00,N,2,10, +20250805,6860,6900,7040,6780,147195,1014660465,00,0.00,N,2,30, +20250804,6830,6790,6910,6750,113811,777975645,00,0.00,N,2,10, +20250801,6820,7050,7060,6780,262274,1807783495,00,0.00,N,5,-350, +20250731,7170,7210,7240,7010,302827,2150569195,00,0.00,N,2,40, +20250730,7130,7170,7350,7030,561233,4056523840,00,0.00,N,2,10, +20250729,7120,7260,7270,6960,518215,3683968030,00,0.00,N,2,30, +20250728,7090,6860,7140,6810,507183,3562886100,00,0.00,N,2,250, +20250725,6840,6780,6870,6710,105581,719762595,00,0.00,N,2,60, +20250724,6780,6900,7010,6760,163142,1114621045,00,0.00,N,5,-100, +20250723,6880,6880,6940,6680,189090,1289436955,00,0.00,N,2,10, +20250722,6870,7110,7110,6820,211022,1461494370,00,0.00,N,5,-210, +20250721,7080,6960,7210,6960,322181,2292786260,00,0.00,N,2,130, +20250718,6950,7160,7170,6910,341246,2391252135,00,0.00,N,5,-150, +20250717,7100,7070,7100,6890,286169,2000467520,00,0.00,N,2,30, +20250716,7070,6970,7190,6870,433448,3070241145,00,0.00,N,2,110, +20250715,6960,6900,7000,6800,242589,1672869065,00,0.00,N,2,80, 20250714,6880,6810,6970,6740,344580,2359543060,00,0.00,N,2,80, 20250711,6800,6600,7000,6590,591638,4056092195,00,0.00,N,2,250, 20250710,6550,6640,6650,6480,286242,1873184035,00,0.00,N,5,-90, diff --git a/036220/day/candle-day-250.csv b/036220/day/candle-day-250.csv index 7698e9eb45e7..adbf9fd3318d 100644 --- a/036220/day/candle-day-250.csv +++ b/036220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19060,17830,19060,17750,47528,885435440,00,0.00,N,2,1230, +20250805,17830,17210,17970,17210,17015,299527080,00,0.00,N,2,430, +20250804,17400,17100,17500,17100,11853,205550165,00,0.00,N,2,30, +20250801,17370,18040,18100,17050,33895,591514015,00,0.00,N,5,-810, +20250731,18180,18490,18490,17750,33719,606346740,00,0.00,N,5,-150, +20250730,18330,18480,18490,18030,32794,596640020,00,0.00,N,5,-150, +20250729,18480,18800,18980,18460,26340,488100710,00,0.00,N,5,-220, +20250728,18700,19000,19190,18630,21311,399390695,00,0.00,N,5,-300, +20250725,19000,19240,19300,18960,14052,268486550,00,0.00,N,5,-240, +20250724,19240,19380,19440,18800,17052,326246925,00,0.00,N,2,10, +20250723,19230,19400,19490,18900,18027,346048120,00,0.00,N,5,-120, +20250722,19350,19690,19750,19130,34326,669611740,00,0.00,N,5,-120, +20250721,19470,18600,19890,18550,62702,1213917595,00,0.00,N,2,870, +20250718,18600,19000,19000,18550,31320,583975170,00,0.00,N,5,-400, +20250717,19000,18830,19200,18830,19848,376293850,00,0.00,N,2,20, +20250716,18980,19360,19360,18840,19457,369832365,00,0.00,N,5,-380, +20250715,19360,19230,19580,19150,17811,343265740,00,0.00,N,2,40, 20250714,19320,19150,19480,19110,16500,318226880,00,0.00,N,2,20, 20250711,19300,19360,19430,19010,18241,349266000,00,0.00,N,5,-60, 20250710,19360,19610,19660,19250,19512,378453020,00,0.00,N,5,-240, diff --git a/036420/day/candle-day-250.csv b/036420/day/candle-day-250.csv index 763fa6fd1482..3ff97e65e298 100644 --- a/036420/day/candle-day-250.csv +++ b/036420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10210,10100,10210,9990,19220,194406460,00,0.00,N,2,220, +20250805,9990,9970,10270,9970,27610,277623560,00,0.00,N,2,20, +20250804,9970,9940,10350,9940,38733,390744125,00,0.00,N,2,30, +20250801,9940,10290,10290,9910,44880,448641295,00,0.00,N,5,-320, +20250731,10260,9970,10400,9970,57764,589141755,00,0.00,N,2,290, +20250730,9970,10200,10200,9930,19477,195445755,00,0.00,N,5,-50, +20250729,10020,9920,10140,9820,50696,506349535,00,0.00,N,2,100, +20250728,9920,10190,10270,9880,47565,474272420,00,0.00,N,5,-250, +20250725,10170,10080,10310,10080,28825,293778670,00,0.00,N,5,-60, +20250724,10230,10550,10620,10150,49957,513898175,00,0.00,N,5,-300, +20250723,10530,10790,10790,10280,35356,370844540,00,0.00,N,5,-70, +20250722,10600,10680,10800,10580,30379,323933260,00,0.00,N,5,-80, +20250721,10680,10840,10870,10500,40908,440074605,00,0.00,N,5,-100, +20250718,10780,10850,10880,10630,30681,327917220,00,0.00,N,5,-40, +20250717,10820,10790,10970,10620,33749,363766770,00,0.00,N,2,30, +20250716,10790,11020,11040,10700,35892,388288215,00,0.00,N,5,-230, +20250715,11020,10990,11060,10810,39057,427095315,00,0.00,N,2,30, 20250714,10990,11330,11350,10910,75677,834379545,00,0.00,N,5,-340, 20250711,11330,11200,11380,11110,42332,476016000,00,0.00,N,2,220, 20250710,11110,11220,11400,11060,66654,742823970,00,0.00,N,5,-110, diff --git a/036460/day/candle-day-250.csv b/036460/day/candle-day-250.csv index bd2d53e897bb..a50a32b7955c 100644 --- a/036460/day/candle-day-250.csv +++ b/036460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,42500,40800,42900,40650,552789,23344739600,00,0.00,N,2,1550, +20250805,40950,41250,41600,40100,488471,19943076250,00,0.00,N,5,-50, +20250804,41000,41050,41450,40600,292948,12016395525,00,0.00,N,5,-300, +20250801,41300,42400,42500,41050,451231,18786529600,00,0.00,N,5,-1650, +20250731,42950,45400,45400,42000,969838,41644197050,00,0.00,N,5,-1550, +20250730,44500,43900,44750,43500,377633,16696130725,00,0.00,N,2,650, +20250729,43850,44400,44450,43150,484479,21184318925,00,0.00,N,5,-750, +20250728,44600,45500,45950,44450,463418,20877577575,00,0.00,N,5,-650, +20250725,45250,44850,45600,44400,285286,12825996425,00,0.00,N,2,600, +20250724,44650,45850,46000,44350,548224,24668246425,00,0.00,N,5,-1100, +20250723,45750,44150,46000,44150,1158339,52448107175,00,0.00,N,2,2050, +20250722,43700,44650,44900,43500,363968,16028709425,00,0.00,N,5,-1200, +20250721,44900,44550,44900,43900,352117,15652050225,00,0.00,N,2,850, +20250718,44050,44600,44650,43600,348827,15319095300,00,0.00,N,5,-550, +20250717,44600,44700,45300,43750,430935,19134525600,00,0.00,N,2,100, +20250716,44500,45600,46250,44350,623202,28092280125,00,0.00,N,5,-1350, +20250715,45850,46150,46750,45500,502731,23169850500,00,0.00,N,5,-300, 20250714,46150,45650,46300,45400,478258,21987530675,00,0.00,N,2,650, 20250711,45500,45400,45850,44850,509320,23075119425,00,0.00,N,5,-200, 20250710,45700,45800,46200,44400,996843,45327614325,00,0.00,N,2,900, diff --git a/036480/day/candle-day-250.csv b/036480/day/candle-day-250.csv index 30f0eb49c367..e6b41b5bdd17 100644 --- a/036480/day/candle-day-250.csv +++ b/036480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,8110,8130,8040,4608,37200430,00,0.00,N,2,30, +20250805,8070,8130,8150,8070,5610,45396330,00,0.00,N,5,-60, +20250804,8130,8120,8140,8060,6506,52654300,00,0.00,N,3,0, +20250801,8130,8190,8190,8070,8017,64891380,00,0.00,N,5,-60, +20250731,8190,8150,8200,8150,2122,17335900,00,0.00,N,2,10, +20250730,8180,8150,8190,8150,3041,24831920,00,0.00,N,2,30, +20250729,8150,8170,8200,8120,3824,31198460,00,0.00,N,5,-50, +20250728,8200,8210,8220,8120,5229,42688850,00,0.00,N,5,-10, +20250725,8210,8230,8230,8200,920,7550850,00,0.00,N,2,30, +20250724,8180,8260,8280,8170,5866,48075490,00,0.00,N,5,-70, +20250723,8250,8300,8310,8210,3623,29909290,00,0.00,N,3,0, +20250722,8250,8310,8320,8240,5803,47925940,00,0.00,N,5,-60, +20250721,8310,8380,8380,8250,7612,63122980,00,0.00,N,5,-10, +20250718,8320,8240,8350,8200,8643,71607080,00,0.00,N,2,80, +20250717,8240,8210,8280,8160,9178,75343790,00,0.00,N,2,40, +20250716,8200,8230,8290,8170,3341,27393680,00,0.00,N,5,-40, +20250715,8240,8200,8240,8160,15429,126354545,00,0.00,N,2,40, 20250714,8200,8200,8370,8150,4924,40408860,00,0.00,N,3,0, 20250711,8200,8180,8220,8130,6915,56533280,00,0.00,N,2,20, 20250710,8180,8200,8370,8130,9170,75406270,00,0.00,N,5,-20, diff --git a/036530/day/candle-day-250.csv b/036530/day/candle-day-250.csv index 0a78aa242ce9..d30d7f86a0d0 100644 --- a/036530/day/candle-day-250.csv +++ b/036530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,55900,56400,56400,54800,9977,553626600,00,0.00,N,5,-500, +20250805,56400,55300,56900,54700,12375,694663000,00,0.00,N,2,1100, +20250804,55300,53600,55500,53600,16515,895724800,00,0.00,N,2,900, +20250801,54400,55800,55800,53500,27194,1478220000,00,0.00,N,5,-1500, +20250731,55900,57700,58200,55300,28417,1588507850,00,0.00,N,5,-1800, +20250730,57700,57400,58200,56600,10025,577770200,00,0.00,N,2,300, +20250729,57400,55600,57400,54700,17390,986790850,00,0.00,N,2,1800, +20250728,55600,57200,57500,54800,25431,1407445900,00,0.00,N,5,-2000, +20250725,57600,58000,58400,56700,15652,897972700,00,0.00,N,5,-400, +20250724,58000,60000,62300,54600,132303,7764288150,00,0.00,N,2,2500, +20250723,55500,55800,57000,55200,16248,908030900,00,0.00,N,5,-700, +20250722,56200,56500,57000,55500,29833,1673199950,00,0.00,N,5,-300, +20250721,56500,56200,57300,55400,38967,2187155850,00,0.00,N,5,-1100, +20250718,57600,58900,59800,56500,16299,936590300,00,0.00,N,5,-1300, +20250717,58900,61200,61200,57300,35368,2068472850,00,0.00,N,5,-2300, +20250716,61200,60800,61300,56400,11199,677900600,00,0.00,N,2,300, +20250715,60900,61900,62200,59700,17459,1057525200,00,0.00,N,2,300, 20250714,60600,58700,60800,57200,21757,1299200750,00,0.00,N,2,1900, 20250711,58700,60500,61300,58000,15773,935184150,00,0.00,N,5,-1800, 20250710,60500,59600,61000,58400,31308,1874474500,00,0.00,N,2,1700, diff --git a/036540/day/candle-day-250.csv b/036540/day/candle-day-250.csv index 6cb8d3b719ba..ffd7bc922f82 100644 --- a/036540/day/candle-day-250.csv +++ b/036540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3170,3140,3175,3090,234823,738508442,00,0.00,N,2,30, +20250805,3140,3155,3200,3125,255637,806143221,00,0.00,N,2,15, +20250804,3125,3150,3150,3095,270322,843282994,00,0.00,N,2,5, +20250801,3120,3240,3240,3105,490289,1541541779,00,0.00,N,5,-155, +20250731,3275,3335,3345,3245,437952,1435778560,00,0.00,N,5,-30, +20250730,3305,3240,3360,3240,1101930,3659781255,00,0.00,N,2,65, +20250729,3240,3290,3290,3155,506388,1632927894,00,0.00,N,2,10, +20250728,3230,3090,3275,3060,1024654,3284354199,00,0.00,N,2,175, +20250725,3055,3085,3115,3050,234344,719509294,00,0.00,N,5,-35, +20250724,3090,3115,3155,3090,192783,599141431,00,0.00,N,5,-15, +20250723,3105,3145,3145,3070,238892,740917657,00,0.00,N,5,-25, +20250722,3130,3230,3250,3130,266808,848685255,00,0.00,N,5,-95, +20250721,3225,3225,3235,3200,169396,544660887,00,0.00,N,3,0, +20250718,3225,3235,3255,3190,274062,883048285,00,0.00,N,3,0, +20250717,3225,3200,3225,3120,329119,1047374720,00,0.00,N,2,40, +20250716,3185,3220,3240,3175,381527,1219941195,00,0.00,N,5,-25, +20250715,3210,3130,3210,3130,288895,917343195,00,0.00,N,2,65, 20250714,3145,3145,3240,3105,513894,1623717196,00,0.00,N,2,10, 20250711,3135,3085,3200,3085,569021,1788088984,00,0.00,N,2,60, 20250710,3075,3120,3130,3075,407751,1260439182,00,0.00,N,5,-20, diff --git a/036560/day/candle-day-250.csv b/036560/day/candle-day-250.csv index f2a5ea1e1d1e..ff44f7e151fc 100644 --- a/036560/day/candle-day-250.csv +++ b/036560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14600,14630,14780,14300,15626,227654145,00,0.00,N,5,-30, +20250805,14630,14880,14970,14510,14032,206576375,00,0.00,N,5,-70, +20250804,14700,14340,14800,13930,19090,276398940,00,0.00,N,2,490, +20250801,14210,14250,14340,13960,15879,225161780,00,0.00,N,5,-40, +20250731,14250,14070,14950,13720,27205,393221045,00,0.00,N,2,180, +20250730,14070,14430,14430,13860,23011,323947820,00,0.00,N,5,-350, +20250729,14420,13540,14740,13140,46748,655719780,00,0.00,N,2,870, +20250728,13550,13000,13620,13000,22143,295694265,00,0.00,N,2,710, +20250725,12840,12720,12900,12710,12299,158023570,00,0.00,N,2,140, +20250724,12700,12760,12890,12700,10335,131828280,00,0.00,N,5,-20, +20250723,12720,12800,12920,12670,5026,63935260,00,0.00,N,5,-80, +20250722,12800,12940,12940,12750,6450,82667460,00,0.00,N,2,40, +20250721,12760,12930,12930,12760,4284,54790750,00,0.00,N,5,-110, +20250718,12870,12930,12930,12750,6262,80047120,00,0.00,N,2,120, +20250717,12750,12830,12900,12740,5190,66324400,00,0.00,N,5,-50, +20250716,12800,12900,12940,12750,12015,154479390,00,0.00,N,3,0, +20250715,12800,12830,12870,12780,7387,94713690,00,0.00,N,5,-10, 20250714,12810,12920,12920,12710,8347,106695185,00,0.00,N,2,60, 20250711,12750,12740,12880,12710,6423,81905160,00,0.00,N,2,20, 20250710,12730,12730,12840,12650,5648,71831190,00,0.00,N,3,0, diff --git a/036570/day/candle-day-250.csv b/036570/day/candle-day-250.csv index a9883e41e510..b1e398461e55 100644 --- a/036570/day/candle-day-250.csv +++ b/036570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,195900,195000,196400,193700,36922,7194789700,00,0.00,N,2,500, +20250805,195400,199900,203000,194500,88713,17546186550,00,0.00,N,5,-1500, +20250804,196900,190500,203500,188900,155552,30854123250,00,0.00,N,2,6300, +20250801,190600,190200,192800,187200,54545,10332799450,00,0.00,N,5,-3100, +20250731,193700,192500,194700,192200,32276,6240884200,00,0.00,N,5,-200, +20250730,193900,192800,194700,192100,45943,8889187700,00,0.00,N,2,1100, +20250729,192800,194600,194600,189800,59086,11326957800,00,0.00,N,5,-1200, +20250728,194000,195100,196800,192600,35509,6882699700,00,0.00,N,5,-1300, +20250725,195300,193700,196600,193700,39497,7704063350,00,0.00,N,2,1200, +20250724,194100,198700,199500,192800,96389,18811116900,00,0.00,N,5,-4600, +20250723,198700,205500,207000,196100,136957,27186679250,00,0.00,N,5,-6800, +20250722,205500,206500,208500,204500,60048,12388220500,00,0.00,N,5,-2500, +20250721,208000,208000,211500,206500,49534,10308011500,00,0.00,N,5,-1500, +20250718,209500,212500,215000,205000,61982,12919219500,00,0.00,N,5,-2500, +20250717,212000,213500,215000,207000,54211,11406769000,00,0.00,N,3,0, +20250716,212000,213000,214500,209500,77833,16470618500,00,0.00,N,5,-1500, +20250715,213500,210000,218000,210000,70240,15050645500,00,0.00,N,2,1500, 20250714,212000,213000,216500,209000,80056,17028720500,00,0.00,N,2,500, 20250711,211500,206500,214500,205000,77156,16212924000,00,0.00,N,2,5000, 20250710,206500,207000,211000,204000,131056,27141847750,00,0.00,N,5,-1000, diff --git a/036580/day/candle-day-250.csv b/036580/day/candle-day-250.csv index 56e79c43adc4..bb29738693d7 100644 --- a/036580/day/candle-day-250.csv +++ b/036580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2940,2920,2980,2890,36552,107217295,00,0.00,N,2,50, +20250805,2890,2875,2915,2840,25030,71866270,00,0.00,N,2,15, +20250804,2875,2815,2880,2775,37524,105724350,00,0.00,N,2,60, +20250801,2815,2900,2900,2780,37730,106074180,00,0.00,N,5,-85, +20250731,2900,2900,2940,2835,48999,141778680,00,0.00,N,2,20, +20250730,2880,2815,2885,2800,69617,198532030,00,0.00,N,2,80, +20250729,2800,2840,2840,2755,37488,104572745,00,0.00,N,5,-25, +20250728,2825,2850,2850,2755,62816,174647285,00,0.00,N,2,5, +20250725,2820,2900,2910,2810,36703,104619165,00,0.00,N,5,-70, +20250724,2890,2945,3000,2875,37757,110101370,00,0.00,N,5,-55, +20250723,2945,3015,3150,2880,132946,391437120,00,0.00,N,5,-70, +20250722,3015,3040,3135,2920,123455,369217762,00,0.00,N,5,-40, +20250721,3055,3075,3120,3000,60261,183240995,00,0.00,N,5,-55, +20250718,3110,3120,3150,3080,36480,113691540,00,0.00,N,5,-50, +20250717,3160,3100,3240,3085,94721,299078535,00,0.00,N,2,60, +20250716,3100,3150,3175,3050,54221,167180824,00,0.00,N,5,-50, +20250715,3150,3220,3235,3100,81377,256820425,00,0.00,N,5,-95, 20250714,3245,3175,3265,3175,77200,249016230,00,0.00,N,2,70, 20250711,3175,3265,3265,3045,80266,257021985,00,0.00,N,5,-80, 20250710,3255,3200,3300,3150,90190,293119132,00,0.00,N,2,55, diff --git a/036620/day/candle-day-250.csv b/036620/day/candle-day-250.csv index a852af75dc75..98abfb144ba2 100644 --- a/036620/day/candle-day-250.csv +++ b/036620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6150,5900,6200,5790,450871,2708161795,00,0.00,N,2,350, +20250805,5800,5760,5950,5750,274961,1599285445,00,0.00,N,2,100, +20250804,5700,5580,5740,5520,164802,934962325,00,0.00,N,2,10, +20250801,5690,5770,5920,5550,334877,1898943260,00,0.00,N,5,-170, +20250731,5860,5850,5950,5710,646768,3747162715,00,0.00,N,5,-30, +20250730,5890,5920,5940,5800,221235,1298250550,00,0.00,N,5,-80, +20250729,5970,5820,5990,5750,456454,2673479340,00,0.00,N,2,150, +20250728,5820,6100,6100,5770,533693,3124340385,00,0.00,N,5,-280, +20250725,6100,6100,6160,6060,180705,1102230910,00,0.00,N,3,0, +20250724,6100,6110,6250,5960,341282,2065616705,00,0.00,N,2,10, +20250723,6090,5840,6100,5720,641805,3764016355,00,0.00,N,2,210, +20250722,5880,5950,6010,5760,471220,2766839655,00,0.00,N,5,-70, +20250721,5950,5940,6080,5830,518532,3084490410,00,0.00,N,3,0, +20250718,5950,5950,5960,5750,290882,1702013875,00,0.00,N,2,40, +20250717,5910,5990,6070,5840,651943,3856592025,00,0.00,N,5,-130, +20250716,6040,6270,6320,5950,869800,5262077560,00,0.00,N,5,-230, +20250715,6270,6240,6390,6170,592332,3700533345,00,0.00,N,2,40, 20250714,6230,6180,6380,6150,359423,2245082680,00,0.00,N,5,-30, 20250711,6260,6400,6470,6210,461317,2912495475,00,0.00,N,5,-200, 20250710,6460,6450,6620,6370,711543,4612432670,00,0.00,N,5,-80, diff --git a/036630/day/candle-day-250.csv b/036630/day/candle-day-250.csv index 597d32b505d6..0b12f5bfcf69 100644 --- a/036630/day/candle-day-250.csv +++ b/036630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5170,5160,5250,5140,10612,54688445,00,0.00,N,2,10, +20250805,5160,5180,5280,5120,28292,146367710,00,0.00,N,5,-20, +20250804,5180,5090,5290,5050,40750,212785725,00,0.00,N,2,80, +20250801,5100,5110,5150,5050,35918,183161160,00,0.00,N,3,0, +20250731,5100,4950,5110,4950,24809,125237210,00,0.00,N,2,150, +20250730,4950,5010,5050,4930,19112,95018880,00,0.00,N,5,-60, +20250729,5010,4975,5120,4870,28791,144788065,00,0.00,N,2,35, +20250728,4975,4750,5100,4735,84562,419299623,00,0.00,N,2,225, +20250725,4750,5020,5020,4680,42476,204811087,00,0.00,N,5,-170, +20250724,4920,4945,5010,4915,22166,109354205,00,0.00,N,5,-25, +20250723,4945,5060,5130,4915,32079,159126435,00,0.00,N,5,-115, +20250722,5060,5200,5300,5040,27799,141692505,00,0.00,N,5,-140, +20250721,5200,5230,5280,5130,28575,148589170,00,0.00,N,5,-50, +20250718,5250,5340,5390,5200,40676,213200145,00,0.00,N,5,-90, +20250717,5340,5310,5550,5280,57792,309476685,00,0.00,N,2,30, +20250716,5310,5480,5550,5250,93365,499944005,00,0.00,N,5,-190, +20250715,5500,5750,5950,5500,426350,2424001415,00,0.00,N,5,-1170, 20250714,6670,5750,6670,5380,368982,2259131085,00,0.00,N,2,1240, 20250711,5430,5450,5590,5400,76121,417465590,00,0.00,N,2,70, 20250710,5360,5350,5460,5310,27216,146215430,00,0.00,N,2,60, diff --git a/036640/day/candle-day-250.csv b/036640/day/candle-day-250.csv index cab025b6b092..36408b7ad040 100644 --- a/036640/day/candle-day-250.csv +++ b/036640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5400,5360,5470,5360,92009,499092745,00,0.00,N,2,20, +20250805,5380,5290,5420,5290,73442,394947925,00,0.00,N,2,100, +20250804,5280,5230,5330,5190,46684,246252185,00,0.00,N,2,60, +20250801,5220,5340,5360,5200,116100,609739265,00,0.00,N,5,-170, +20250731,5390,5380,5420,5340,50718,273219710,00,0.00,N,2,50, +20250730,5340,5340,5390,5310,51849,277321675,00,0.00,N,3,0, +20250729,5340,5300,5340,5210,78585,412960770,00,0.00,N,2,40, +20250728,5300,5410,5450,5280,138671,738913455,00,0.00,N,5,-130, +20250725,5430,5450,5480,5390,44293,240460075,00,0.00,N,5,-20, +20250724,5450,5500,5560,5400,120032,654677810,00,0.00,N,5,-40, +20250723,5490,5560,5590,5450,64669,354813385,00,0.00,N,5,-70, +20250722,5560,5600,5620,5510,57373,318898820,00,0.00,N,5,-30, +20250721,5590,5610,5640,5540,70693,394738725,00,0.00,N,5,-10, +20250718,5600,5620,5630,5540,58993,328896955,00,0.00,N,5,-20, +20250717,5620,5630,5660,5580,90878,509440360,00,0.00,N,3,0, +20250716,5620,5610,5680,5600,87446,491460575,00,0.00,N,5,-60, +20250715,5680,5700,5710,5600,112514,634910110,00,0.00,N,5,-30, 20250714,5710,5690,5720,5660,105483,599935185,00,0.00,N,2,60, 20250711,5650,5620,5700,5590,115416,651270800,00,0.00,N,3,0, 20250710,5650,5560,5670,5550,91124,511693200,00,0.00,N,2,60, diff --git a/036670/day/candle-day-250.csv b/036670/day/candle-day-250.csv index 9cd3229048cc..91f287fec81a 100644 --- a/036670/day/candle-day-250.csv +++ b/036670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7080,7080,7090,7030,5983,42265920,00,0.00,N,3,0, +20250805,7080,7030,7080,7010,8958,63129790,00,0.00,N,2,80, +20250804,7000,6910,7020,6880,9814,68023620,00,0.00,N,2,50, +20250801,6950,7120,7120,6770,30010,207859900,00,0.00,N,5,-120, +20250731,7070,7040,7120,7040,5603,39662410,00,0.00,N,2,30, +20250730,7040,7150,7160,7000,26505,186816420,00,0.00,N,5,-110, +20250729,7150,7150,7160,7060,9705,68931880,00,0.00,N,2,10, +20250728,7140,7150,7260,7010,21757,153944550,00,0.00,N,3,0, +20250725,7140,7220,7230,7100,12198,87183180,00,0.00,N,5,-70, +20250724,7210,7280,7290,7130,5521,39658060,00,0.00,N,5,-70, +20250723,7280,7380,7380,7190,12720,92295330,00,0.00,N,5,-100, +20250722,7380,7380,7480,7290,30649,225006390,00,0.00,N,2,20, +20250721,7360,7430,7430,7290,16445,120862520,00,0.00,N,5,-70, +20250718,7430,7480,7480,7340,35500,263259250,00,0.00,N,5,-40, +20250717,7470,7410,7470,7360,9124,67618150,00,0.00,N,2,60, +20250716,7410,7450,7470,7370,13023,96666950,00,0.00,N,5,-60, +20250715,7470,7410,7520,7380,20565,153452290,00,0.00,N,5,-10, 20250714,7480,7360,7490,7280,20750,154170575,00,0.00,N,2,120, 20250711,7360,7490,7490,7350,23979,176985845,00,0.00,N,5,-110, 20250710,7470,7250,7480,7200,73716,544072445,00,0.00,N,2,220, diff --git a/036690/day/candle-day-250.csv b/036690/day/candle-day-250.csv index 34a42bd33438..9a6664d295a3 100644 --- a/036690/day/candle-day-250.csv +++ b/036690/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, -20250711,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250710,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250709,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250708,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250707,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250704,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250703,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250702,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250701,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250630,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250627,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250626,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250625,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, -20250624,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250806,2885,2885,2885,2885,0,0,00,0.00,Y,3,0, +20250805,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250804,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250801,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250731,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250730,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250729,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250728,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250725,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250724,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250723,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250722,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250721,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250718,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250717,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250716,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250715,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250714,2885,2885,2885,2885,0,0,00,0.00,Y,0,0, +20250711,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250710,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250709,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250708,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250707,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250704,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250703,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250702,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250701,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250630,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250627,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250626,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250625,2885,2885,2885,2885,0,0,00,0.00,N,0,0, +20250624,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250623,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250620,2885,2885,2885,2885,0,0,00,0.00,N,0,0, 20250619,2885,2885,2885,2885,0,0,00,0.00,N,0,0, diff --git a/036710/day/candle-day-250.csv b/036710/day/candle-day-250.csv index 52c4ce03c704..7698d29f6079 100644 --- a/036710/day/candle-day-250.csv +++ b/036710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1580,1559,1589,1532,80047,124969658,00,0.00,N,2,21, +20250805,1559,1573,1649,1549,58994,92557894,00,0.00,N,5,-14, +20250804,1573,1589,1589,1541,47546,74306204,00,0.00,N,5,-23, +20250801,1596,1612,1612,1509,168973,260996747,00,0.00,N,5,-29, +20250731,1625,1649,1649,1560,125842,199875627,00,0.00,N,5,-10, +20250730,1635,1544,1640,1526,146484,234626610,00,0.00,N,2,91, +20250729,1544,1557,1581,1525,111324,172301840,00,0.00,N,5,-37, +20250728,1581,1597,1598,1533,84339,132696892,00,0.00,N,5,-16, +20250725,1597,1618,1628,1580,90222,143959581,00,0.00,N,5,-32, +20250724,1629,1647,1672,1607,81869,133148860,00,0.00,N,5,-17, +20250723,1646,1651,1651,1562,189906,304695712,00,0.00,N,5,-14, +20250722,1660,1661,1688,1610,121954,200259173,00,0.00,N,2,2, +20250721,1658,1740,1767,1658,124337,210495995,00,0.00,N,5,-92, +20250718,1750,1789,1789,1720,158893,277905594,00,0.00,N,5,-39, +20250717,1789,1865,1865,1744,234248,416837446,00,0.00,N,5,-57, +20250716,1846,1748,1865,1692,620492,1107951579,00,0.00,N,2,101, +20250715,1745,1568,1749,1558,970996,1641292505,00,0.00,N,2,173, 20250714,1572,1637,1637,1572,117702,186693150,00,0.00,N,5,-38, 20250711,1610,1596,1640,1595,110774,178234771,00,0.00,N,5,-2, 20250710,1612,1596,1631,1596,79074,127343249,00,0.00,N,2,7, diff --git a/036800/day/candle-day-250.csv b/036800/day/candle-day-250.csv index 7583e9eaec7a..bb0bec532e17 100644 --- a/036800/day/candle-day-250.csv +++ b/036800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22800,23300,23350,22800,4069,93918625,00,0.00,N,5,-100, +20250805,22900,22650,23250,22650,10334,237251575,00,0.00,N,2,350, +20250804,22550,22600,22750,22250,6628,149075375,00,0.00,N,5,-50, +20250801,22600,24000,24000,22250,62872,1429793375,00,0.00,N,5,-1900, +20250731,24500,24850,24950,24300,10639,261691225,00,0.00,N,5,-350, +20250730,24850,24850,24950,24450,21020,519573225,00,0.00,N,3,0, +20250729,24850,24050,24900,23600,22355,542225600,00,0.00,N,2,900, +20250728,23950,25200,25200,23650,28440,681164350,00,0.00,N,5,-1200, +20250725,25150,24500,25200,24350,22613,562721000,00,0.00,N,2,650, +20250724,24500,25300,25400,24200,43245,1067158375,00,0.00,N,5,-800, +20250723,25300,25950,25950,24950,23721,602442425,00,0.00,N,5,-650, +20250722,25950,25200,25950,24850,42767,1081614700,00,0.00,N,2,700, +20250721,25250,25400,25400,24900,32990,826363550,00,0.00,N,2,200, +20250718,25050,26350,27300,24950,50659,1297167525,00,0.00,N,5,-1300, +20250717,26350,27000,28000,25850,105865,2835951600,00,0.00,N,5,-350, +20250716,26700,24850,26950,24550,150090,3911244575,00,0.00,N,2,2200, +20250715,24500,24000,24700,23550,48642,1184020925,00,0.00,N,2,700, 20250714,23800,24150,24250,23500,35955,852433825,00,0.00,N,5,-350, 20250711,24150,23900,25000,23750,43849,1070910150,00,0.00,N,2,200, 20250710,23950,24000,24350,23700,29901,715587175,00,0.00,N,2,150, diff --git a/036810/day/candle-day-250.csv b/036810/day/candle-day-250.csv index 23c603d0722d..07ac22ae66f9 100644 --- a/036810/day/candle-day-250.csv +++ b/036810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21450,21300,21600,21100,89933,1922337775,00,0.00,N,5,-350, +20250805,21800,22250,22600,21700,97964,2158053325,00,0.00,N,5,-250, +20250804,22050,21900,22200,21500,128707,2824950750,00,0.00,N,3,0, +20250801,22050,22300,23350,21850,230346,5156773950,00,0.00,N,5,-1400, +20250731,23450,24350,24500,22950,265353,6242706725,00,0.00,N,5,-650, +20250730,24100,23400,24600,23100,553400,13203271375,00,0.00,N,2,800, +20250729,23300,23750,23800,22450,331294,7692991725,00,0.00,N,2,100, +20250728,23200,21200,23950,20500,946799,21406087950,00,0.00,N,2,3410, +20250725,19790,19800,20450,19760,32576,648067885,00,0.00,N,5,-80, +20250724,19870,20100,20500,19860,64565,1298813710,00,0.00,N,2,90, +20250723,19780,20050,20250,19370,108076,2126999315,00,0.00,N,5,-370, +20250722,20150,20650,20900,19950,90282,1830148995,00,0.00,N,5,-550, +20250721,20700,20550,21000,20400,87143,1800395100,00,0.00,N,5,-200, +20250718,20900,22000,22000,20800,170159,3595760250,00,0.00,N,5,-1300, +20250717,22200,22150,22500,21500,170018,3739472800,00,0.00,N,5,-300, +20250716,22500,22000,22800,21500,251644,5609846550,00,0.00,N,2,650, +20250715,21850,20450,22000,20450,240303,5133316550,00,0.00,N,2,1400, 20250714,20450,20700,20850,20200,121208,2482680700,00,0.00,N,2,460, 20250711,19990,19740,20250,19630,125347,2507239355,00,0.00,N,2,500, 20250710,19490,19930,20450,19210,222637,4353126585,00,0.00,N,2,240, diff --git a/036830/day/candle-day-250.csv b/036830/day/candle-day-250.csv index 175feb71199c..3655b5f3520c 100644 --- a/036830/day/candle-day-250.csv +++ b/036830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44950,45650,46150,44100,95624,4311170375,00,0.00,N,5,-1300, +20250805,46250,42750,47000,42700,290808,13314075850,00,0.00,N,2,4400, +20250804,41850,41550,42750,41400,55019,2317950000,00,0.00,N,5,-50, +20250801,41900,43700,44200,41750,72583,3104989100,00,0.00,N,5,-2550, +20250731,44450,46300,46300,43050,109624,4860515225,00,0.00,N,5,-500, +20250730,44950,42050,47550,42050,216648,9826791950,00,0.00,N,2,2350, +20250729,42600,43750,43800,41700,52154,2231046675,00,0.00,N,5,-600, +20250728,43200,42000,44000,40050,128812,5495675850,00,0.00,N,2,2300, +20250725,40900,41600,42000,40700,39489,1619692675,00,0.00,N,5,-800, +20250724,41700,42000,42750,41300,41062,1717343400,00,0.00,N,2,300, +20250723,41400,42500,42500,41000,51938,2151597300,00,0.00,N,5,-650, +20250722,42050,44050,44250,41850,60844,2605805075,00,0.00,N,5,-1700, +20250721,43750,44500,44500,43500,80848,3546894900,00,0.00,N,5,-1000, +20250718,44750,45000,47300,44150,229011,10438631400,00,0.00,N,2,1500, +20250717,43250,45000,45500,43000,160623,7069479675,00,0.00,N,5,-2700, +20250716,45950,40050,46900,40050,697628,31115226725,00,0.00,N,2,6750, +20250715,39200,39250,39450,38650,39699,1544439750,00,0.00,N,5,-300, 20250714,39500,40500,40700,39050,53748,2126764450,00,0.00,N,5,-1000, 20250711,40500,39850,40800,39750,36371,1463006150,00,0.00,N,2,600, 20250710,39900,39750,39900,39100,37642,1487745150,00,0.00,N,2,400, diff --git a/036890/day/candle-day-250.csv b/036890/day/candle-day-250.csv index be483ebcdbc5..3066d54b5835 100644 --- a/036890/day/candle-day-250.csv +++ b/036890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12090,12060,12100,11910,128027,1536211460,00,0.00,N,5,-90, +20250805,12180,12020,12200,11830,125207,1511176215,00,0.00,N,2,320, +20250804,11860,11290,12020,11150,192573,2265695130,00,0.00,N,2,390, +20250801,11470,11940,11940,11380,189730,2191065325,00,0.00,N,5,-610, +20250731,12080,12000,12100,11710,158005,1878689065,00,0.00,N,2,50, +20250730,12030,12190,12190,11920,97275,1169285995,00,0.00,N,2,40, +20250729,11990,11860,12030,11640,114388,1360382980,00,0.00,N,2,140, +20250728,11850,12040,12240,11800,166592,1994091700,00,0.00,N,5,-250, +20250725,12100,12350,12400,12010,229243,2780857890,00,0.00,N,5,-400, +20250724,12500,11880,12670,11880,1125202,13880978680,00,0.00,N,2,540, +20250723,11960,11150,12210,10910,601612,7066222300,00,0.00,N,2,860, +20250722,11100,11300,11300,10930,77610,860804715,00,0.00,N,5,-170, +20250721,11270,10860,11440,10860,205248,2304670605,00,0.00,N,2,410, +20250718,10860,10930,10960,10850,60801,662587020,00,0.00,N,5,-90, +20250717,10950,10860,11040,10760,59763,650583835,00,0.00,N,2,30, +20250716,10920,11030,11120,10780,47411,518189570,00,0.00,N,5,-110, +20250715,11030,10750,11080,10660,107769,1175749855,00,0.00,N,2,330, 20250714,10700,10810,10850,10640,33034,354014885,00,0.00,N,5,-130, 20250711,10830,10860,11000,10680,56245,606429490,00,0.00,N,2,70, 20250710,10760,10790,10810,10610,58594,628872680,00,0.00,N,2,80, diff --git a/036930/day/candle-day-250.csv b/036930/day/candle-day-250.csv index bd9f4d98ed06..f273ae4aaa3f 100644 --- a/036930/day/candle-day-250.csv +++ b/036930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27650,26850,27800,26800,264099,7234268850,00,0.00,N,2,550, +20250805,27100,27250,27400,26900,204148,5526687525,00,0.00,N,2,50, +20250804,27050,26200,27150,26050,191812,5138381025,00,0.00,N,2,700, +20250801,26350,27550,27600,26100,257359,6834596450,00,0.00,N,5,-900, +20250731,27250,28700,28750,27200,782176,21597221150,00,0.00,N,5,-2300, +20250730,29550,29150,29950,29100,287543,8530063500,00,0.00,N,2,400, +20250729,29150,29600,29750,29000,198980,5813555725,00,0.00,N,5,-600, +20250728,29750,29100,29750,29000,233748,6873063900,00,0.00,N,2,850, +20250725,28900,29050,29250,28900,102504,2973074250,00,0.00,N,5,-250, +20250724,29150,29750,30000,29100,182521,5360032925,00,0.00,N,5,-350, +20250723,29500,29700,29750,28950,231982,6806203575,00,0.00,N,5,-300, +20250722,29800,30400,30450,29750,218833,6566916625,00,0.00,N,5,-450, +20250721,30250,30200,30300,30100,126455,3817086525,00,0.00,N,2,100, +20250718,30150,30500,30550,30050,189326,5711586575,00,0.00,N,5,-200, +20250717,30350,30450,30450,29900,276978,8352630125,00,0.00,N,5,-50, +20250716,30400,30850,30900,30350,223001,6817019475,00,0.00,N,3,0, +20250715,30400,30100,30400,30050,192079,5810237800,00,0.00,N,2,200, 20250714,30200,30150,30300,29950,202855,6108787025,00,0.00,N,2,100, 20250711,30100,30400,30900,30100,471807,14310855525,00,0.00,N,5,-150, 20250710,30250,30400,30500,30100,210979,6381619550,00,0.00,N,2,150, diff --git a/037030/day/candle-day-250.csv b/037030/day/candle-day-250.csv index 286969a6b2c5..b5924f44ccfc 100644 --- a/037030/day/candle-day-250.csv +++ b/037030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2740,2735,2750,2690,93196,253288175,00,0.00,N,3,0, +20250805,2740,2665,2780,2665,353576,964123576,00,0.00,N,2,80, +20250804,2660,2630,2690,2505,134816,352957704,00,0.00,N,2,60, +20250801,2600,2650,2795,2560,1203877,3216098252,00,0.00,N,2,5, +20250731,2595,2595,2620,2565,56007,144799045,00,0.00,N,5,-5, +20250730,2600,2600,2630,2575,40738,105731892,00,0.00,N,3,0, +20250729,2600,2580,2615,2535,186213,479769135,00,0.00,N,3,0, +20250728,2600,2650,2650,2590,75595,197021040,00,0.00,N,5,-50, +20250725,2650,2640,2675,2620,42181,111507815,00,0.00,N,3,0, +20250724,2650,2670,2700,2635,61074,162059580,00,0.00,N,5,-35, +20250723,2685,2690,2690,2630,88443,235389625,00,0.00,N,5,-5, +20250722,2690,2675,2725,2665,137944,370339080,00,0.00,N,5,-10, +20250721,2700,2695,2740,2695,111250,302037054,00,0.00,N,2,15, +20250718,2685,2700,2700,2660,75886,202785335,00,0.00,N,5,-15, +20250717,2700,2710,2715,2665,126273,338355232,00,0.00,N,5,-10, +20250716,2710,2735,2735,2660,113060,304364026,00,0.00,N,3,0, +20250715,2710,2815,2815,2610,1066334,2888732969,00,0.00,N,5,-135, 20250714,2845,2835,2845,2800,120129,338439105,00,0.00,N,2,10, 20250711,2835,2835,2855,2815,89739,254037614,00,0.00,N,3,0, 20250710,2835,2850,2850,2785,164294,463546310,00,0.00,N,2,5, diff --git a/037070/day/candle-day-250.csv b/037070/day/candle-day-250.csv index 184a6e800eeb..4e28903bf2f0 100644 --- a/037070/day/candle-day-250.csv +++ b/037070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6400,6390,6480,6320,91411,585959125,00,0.00,N,2,10, +20250805,6390,6410,6540,6290,127858,815765590,00,0.00,N,5,-20, +20250804,6410,6360,6570,6350,124571,804175205,00,0.00,N,5,-30, +20250801,6440,6770,6830,6420,296689,1947758080,00,0.00,N,5,-360, +20250731,6800,6910,7030,6790,168727,1157329360,00,0.00,N,5,-110, +20250730,6910,7200,7340,6900,386838,2730834690,00,0.00,N,5,-300, +20250729,7210,7750,7750,7200,530780,3919458505,00,0.00,N,5,-580, +20250728,7790,8060,8300,7790,966673,7776690605,00,0.00,N,5,-170, +20250725,7960,8000,8890,7780,3186577,26673257100,00,0.00,N,5,-40, +20250724,8000,7800,8380,7640,749793,6030885380,00,0.00,N,2,200, +20250723,7800,8180,8260,7700,322970,2557425395,00,0.00,N,5,-380, +20250722,8180,8420,8480,8080,311188,2564607875,00,0.00,N,5,-310, +20250721,8490,8330,8490,8160,532084,4437813150,00,0.00,N,2,160, +20250718,8330,7970,8330,7910,690139,5623133215,00,0.00,N,2,400, +20250717,7930,7880,7940,7690,240569,1881521740,00,0.00,N,2,50, +20250716,7880,7870,7980,7690,243203,1913442895,00,0.00,N,2,10, +20250715,7870,8200,8200,7850,432156,3439813780,00,0.00,N,5,-310, 20250714,8180,8450,8570,8150,718845,5950360805,00,0.00,N,5,-520, 20250711,8700,9090,9380,8650,1283938,11622079825,00,0.00,N,5,-400, 20250710,9100,9200,9520,8940,1197752,11019617365,00,0.00,N,5,-220, diff --git a/037230/day/candle-day-250.csv b/037230/day/candle-day-250.csv index f41cd07f61ca..c4cbc616517c 100644 --- a/037230/day/candle-day-250.csv +++ b/037230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2180,2145,2195,2130,69986,152426020,00,0.00,N,2,50, +20250805,2130,2200,2200,2115,39297,84230530,00,0.00,N,5,-10, +20250804,2140,2050,2195,2050,132812,283027454,00,0.00,N,2,100, +20250801,2040,2095,2260,2025,225404,477288067,00,0.00,N,5,-50, +20250731,2090,2090,2160,2090,28223,59347303,00,0.00,N,5,-20, +20250730,2110,2100,2145,2100,21856,46229945,00,0.00,N,2,10, +20250729,2100,2125,2160,2075,40685,85826843,00,0.00,N,5,-10, +20250728,2110,2140,2145,2100,56015,118675360,00,0.00,N,5,-30, +20250725,2140,2195,2195,2140,70160,151854965,00,0.00,N,5,-45, +20250724,2185,2175,2200,2125,85223,184204460,00,0.00,N,5,-5, +20250723,2190,2205,2267,2190,206015,458791297,00,0.00,N,5,-40, +20250722,2230,2250,2250,2165,148668,328735395,00,0.00,N,5,-5, +20250721,2235,2185,2240,2145,163726,359273568,00,0.00,N,2,85, +20250718,2150,2210,2240,2125,184230,397283525,00,0.00,N,5,-60, +20250717,2210,2195,2255,2125,342319,748328549,00,0.00,N,2,15, +20250716,2195,2260,2295,2190,348245,777480916,00,0.00,N,5,-30, +20250715,2225,2345,2415,2220,888007,2051115911,00,0.00,N,5,-70, 20250714,2295,2240,2540,2200,3400384,8114916443,00,0.00,N,2,55, 20250711,2240,2125,2445,2120,4245742,9812617548,00,0.00,N,2,135, 20250710,2105,2115,2130,2085,197075,415071079,00,0.00,N,2,5, diff --git a/037270/day/candle-day-250.csv b/037270/day/candle-day-250.csv index 35faa4a80962..d7510451ff68 100644 --- a/037270/day/candle-day-250.csv +++ b/037270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9010,8990,9100,8610,2893370,25692427980,00,0.00,N,2,110, +20250805,8900,8940,9280,8720,2571963,23098464240,00,0.00,N,2,130, +20250804,8770,7950,8850,7950,3259305,27872837805,00,0.00,N,2,720, +20250801,8050,8460,8540,7970,1772033,14472024085,00,0.00,N,5,-540, +20250731,8590,8230,8930,8120,3462377,29838803715,00,0.00,N,2,420, +20250730,8170,8420,8470,8120,1297528,10745020135,00,0.00,N,5,-70, +20250729,8240,8350,8450,8040,1348757,11114717550,00,0.00,N,5,-60, +20250728,8300,8460,8500,8150,1051832,8714275740,00,0.00,N,5,-190, +20250725,8490,8540,8800,8460,1215686,10402355545,00,0.00,N,5,-230, +20250724,8720,9110,9210,8480,2578299,22627030100,00,0.00,N,5,-360, +20250723,9080,9840,9840,8860,4750363,43543478445,00,0.00,N,5,-1280, +20250722,10360,8900,11400,8630,27832308,290956670935,00,0.00,N,2,1280, +20250721,9080,8160,9250,8150,8254853,73455703255,00,0.00,N,2,1090, +20250718,7990,8160,8160,7890,1209732,9660039595,00,0.00,N,5,-240, +20250717,8230,8340,8390,8050,1295422,10562794070,00,0.00,N,5,-100, +20250716,8330,8920,8940,8190,2390106,20200481540,00,0.00,N,5,-430, +20250715,8760,8860,9080,8680,1606150,14184315990,00,0.00,N,5,-250, 20250714,9010,9780,9980,8960,2553112,23910482955,00,0.00,N,5,-340, 20250711,9350,9940,9990,9310,2572938,24684915390,00,0.00,N,5,-790, 20250710,10140,9740,10140,9450,2476608,24366239055,00,0.00,N,2,220, diff --git a/037330/day/candle-day-250.csv b/037330/day/candle-day-250.csv index 37ef13e1e179..5b558ea05d78 100644 --- a/037330/day/candle-day-250.csv +++ b/037330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1326,1317,1341,1307,80792,106347172,00,0.00,N,2,9, +20250805,1317,1317,1329,1306,72674,95592174,00,0.00,N,3,0, +20250804,1317,1326,1327,1282,125835,164239788,00,0.00,N,5,-9, +20250801,1326,1400,1570,1325,2196197,3219455397,00,0.00,N,5,-42, +20250731,1368,1369,1370,1355,35161,48816451,00,0.00,N,2,9, +20250730,1359,1355,1368,1352,21552,29261685,00,0.00,N,2,4, +20250729,1355,1357,1368,1348,17383,23529582,00,0.00,N,5,-1, +20250728,1356,1376,1376,1350,28687,38894148,00,0.00,N,5,-12, +20250725,1368,1390,1401,1362,42054,58134729,00,0.00,N,5,-21, +20250724,1389,1402,1402,1377,26663,36988794,00,0.00,N,5,-1, +20250723,1390,1394,1394,1382,15925,22073274,00,0.00,N,5,-2, +20250722,1392,1392,1402,1387,19267,26841490,00,0.00,N,3,0, +20250721,1392,1390,1395,1383,26876,37359647,00,0.00,N,2,2, +20250718,1390,1406,1406,1383,19876,27586895,00,0.00,N,5,-6, +20250717,1396,1388,1397,1385,17382,24155706,00,0.00,N,2,8, +20250716,1388,1385,1388,1375,30348,41812620,00,0.00,N,2,5, +20250715,1383,1383,1386,1371,14686,20269010,00,0.00,N,3,0, 20250714,1383,1385,1386,1372,32466,44735793,00,0.00,N,5,-2, 20250711,1385,1380,1385,1371,16075,22167004,00,0.00,N,2,5, 20250710,1380,1375,1386,1360,51407,70484557,00,0.00,N,2,7, diff --git a/037350/day/candle-day-250.csv b/037350/day/candle-day-250.csv index 45b3fd16302b..1db702cf49db 100644 --- a/037350/day/candle-day-250.csv +++ b/037350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4705,4640,4715,4605,38071,178343935,00,0.00,N,2,65, +20250805,4640,4590,4675,4590,31641,146851120,00,0.00,N,2,35, +20250804,4605,4500,4605,4490,16625,75743570,00,0.00,N,2,105, +20250801,4500,4700,4705,4465,74740,339011778,00,0.00,N,5,-200, +20250731,4700,4675,4750,4655,24408,114615735,00,0.00,N,2,5, +20250730,4695,4655,4705,4640,11235,52573635,00,0.00,N,2,15, +20250729,4680,4645,4680,4565,15950,73863565,00,0.00,N,2,60, +20250728,4620,4665,4740,4575,67027,309367672,00,0.00,N,5,-70, +20250725,4690,4705,4715,4645,35370,165502359,00,0.00,N,5,-15, +20250724,4705,4790,4800,4675,72022,339220620,00,0.00,N,5,-80, +20250723,4785,4775,4795,4715,18804,89426960,00,0.00,N,2,15, +20250722,4770,4820,4865,4740,41793,199953000,00,0.00,N,5,-70, +20250721,4840,4865,4880,4810,38195,184952745,00,0.00,N,5,-25, +20250718,4865,4945,4985,4780,116388,563640285,00,0.00,N,5,-85, +20250717,4950,4935,4950,4880,43163,211842441,00,0.00,N,2,40, +20250716,4910,5000,5000,4890,79486,390924185,00,0.00,N,5,-50, +20250715,4960,5020,5080,4925,83406,413547035,00,0.00,N,5,-100, 20250714,5060,4940,5070,4910,116286,580262885,00,0.00,N,2,120, 20250711,4940,4985,4985,4915,39057,192755925,00,0.00,N,2,10, 20250710,4930,4850,4960,4850,120017,589586495,00,0.00,N,2,40, diff --git a/037370/day/candle-day-250.csv b/037370/day/candle-day-250.csv index b01e8d84b1af..9728011b1225 100644 --- a/037370/day/candle-day-250.csv +++ b/037370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5990,5910,6050,5890,13463,80545995,00,0.00,N,2,60, +20250805,5930,5830,5950,5830,15574,91849840,00,0.00,N,2,100, +20250804,5830,5810,5880,5650,17794,102560280,00,0.00,N,2,20, +20250801,5810,5940,5940,5800,21067,123225245,00,0.00,N,5,-130, +20250731,5940,5920,5980,5850,11677,68887020,00,0.00,N,5,-20, +20250730,5960,5930,5960,5840,19033,112925845,00,0.00,N,2,30, +20250729,5930,5960,5960,5820,24788,145105565,00,0.00,N,5,-30, +20250728,5960,6020,6090,5950,13272,79325855,00,0.00,N,5,-130, +20250725,6090,6080,6120,6000,14774,89615030,00,0.00,N,2,50, +20250724,6040,6070,6110,6010,15074,91293220,00,0.00,N,3,0, +20250723,6040,6010,6050,5960,12481,75719160,00,0.00,N,2,10, +20250722,6030,6130,6160,5970,18537,111947180,00,0.00,N,5,-100, +20250721,6130,6100,6150,6030,22414,136444820,00,0.00,N,2,40, +20250718,6090,6020,6100,5990,21639,130767565,00,0.00,N,2,20, +20250717,6070,6150,6160,5940,24838,149736465,00,0.00,N,5,-20, +20250716,6090,5900,6120,5870,40353,241814285,00,0.00,N,2,190, +20250715,5900,5970,5970,5830,17028,99800990,00,0.00,N,3,0, 20250714,5900,5970,6000,5880,28638,169135170,00,0.00,N,5,-80, 20250711,5980,6000,6050,5930,11071,66200890,00,0.00,N,2,20, 20250710,5960,5960,6050,5950,17251,102988870,00,0.00,N,5,-40, diff --git a/037400/day/candle-day-250.csv b/037400/day/candle-day-250.csv index d5d2fe503776..dac72b45053e 100644 --- a/037400/day/candle-day-250.csv +++ b/037400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1118,1119,1139,1110,20229,22691211,00,0.00,N,5,-1, +20250805,1119,1104,1134,1104,35458,39598275,00,0.00,N,2,10, +20250804,1109,1095,1112,1093,39263,43348477,00,0.00,N,2,7, +20250801,1102,1137,1137,1100,83295,92573404,00,0.00,N,5,-37, +20250731,1139,1114,1181,1113,119986,136928071,00,0.00,N,2,27, +20250730,1112,1118,1127,1107,58411,64927107,00,0.00,N,5,-1, +20250729,1113,1116,1120,1110,44763,49816508,00,0.00,N,5,-3, +20250728,1116,1125,1130,1115,39207,43903921,00,0.00,N,5,-9, +20250725,1125,1130,1195,1111,171912,198102500,00,0.00,N,5,-13, +20250724,1138,1131,1139,1117,48275,54493666,00,0.00,N,2,1, +20250723,1137,1131,1137,1120,42521,47817063,00,0.00,N,2,6, +20250722,1131,1145,1145,1127,82239,93112061,00,0.00,N,5,-15, +20250721,1146,1139,1150,1136,35189,40092226,00,0.00,N,5,-2, +20250718,1148,1137,1148,1135,27113,30948289,00,0.00,N,2,11, +20250717,1137,1132,1146,1129,42888,48620888,00,0.00,N,2,2, +20250716,1135,1145,1145,1128,46420,52689556,00,0.00,N,5,-11, +20250715,1146,1163,1163,1146,49580,57111129,00,0.00,N,5,-17, 20250714,1163,1159,1163,1152,34464,39913020,00,0.00,N,2,4, 20250711,1159,1161,1165,1151,34379,39874250,00,0.00,N,5,-2, 20250710,1161,1152,1164,1140,41862,48382538,00,0.00,N,2,11, diff --git a/037440/day/candle-day-250.csv b/037440/day/candle-day-250.csv index 9d230a3ccdaf..7d3a0c15723b 100644 --- a/037440/day/candle-day-250.csv +++ b/037440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4690,4600,4725,4600,35810,166890590,00,0.00,N,2,50, +20250805,4640,4615,4700,4605,34868,162604685,00,0.00,N,2,40, +20250804,4600,4570,4630,4465,28922,131511801,00,0.00,N,2,30, +20250801,4570,4700,4700,4550,70459,324028705,00,0.00,N,5,-200, +20250731,4770,4705,4785,4695,40167,190604675,00,0.00,N,2,65, +20250730,4705,4620,4755,4600,52772,246976241,00,0.00,N,2,90, +20250729,4615,4595,4695,4520,82633,381142817,00,0.00,N,2,20, +20250728,4595,4720,4755,4595,131634,610026279,00,0.00,N,5,-130, +20250725,4725,4720,4780,4695,45708,216209522,00,0.00,N,5,-40, +20250724,4765,4765,4830,4765,81194,389605186,00,0.00,N,5,-35, +20250723,4800,4730,4815,4640,83148,394561410,00,0.00,N,2,40, +20250722,4760,4740,4855,4725,137102,655237362,00,0.00,N,2,20, +20250721,4740,5020,5080,4520,623166,2938327542,00,0.00,N,5,-270, +20250718,5010,5010,5030,4975,49019,244819583,00,0.00,N,2,10, +20250717,5000,5000,5040,4980,42495,212539830,00,0.00,N,5,-10, +20250716,5010,5070,5070,5000,106738,536290625,00,0.00,N,5,-20, +20250715,5030,5060,5080,5010,50891,256096260,00,0.00,N,5,-30, 20250714,5060,5080,5110,5040,47020,238022590,00,0.00,N,5,-20, 20250711,5080,5080,5110,5030,67539,342578220,00,0.00,N,2,10, 20250710,5070,5130,5140,5050,63942,324226725,00,0.00,N,5,-40, diff --git a/037460/day/candle-day-250.csv b/037460/day/candle-day-250.csv index 172d80fb507a..7f407d9aad8d 100644 --- a/037460/day/candle-day-250.csv +++ b/037460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11810,11730,12020,11640,35156,416880770,00,0.00,N,2,70, +20250805,11740,11720,11980,11660,34550,406697300,00,0.00,N,2,20, +20250804,11720,11520,11780,11350,60366,700910460,00,0.00,N,2,200, +20250801,11520,11850,11850,11320,80512,927457010,00,0.00,N,5,-330, +20250731,11850,11930,12080,11760,33886,404013595,00,0.00,N,3,0, +20250730,11850,11820,12020,11780,32413,386442870,00,0.00,N,2,70, +20250729,11780,11600,11890,11410,66054,771988845,00,0.00,N,2,210, +20250728,11570,11540,11640,11300,63261,726411420,00,0.00,N,2,30, +20250725,11540,11840,11840,11520,73355,853400915,00,0.00,N,5,-230, +20250724,11770,12040,12080,11610,95516,1125471055,00,0.00,N,5,-270, +20250723,12040,12000,12060,11830,54832,655611430,00,0.00,N,2,60, +20250722,11980,12080,12120,11840,68943,822602220,00,0.00,N,5,-100, +20250721,12080,11870,12120,11870,52967,638569870,00,0.00,N,2,230, +20250718,11850,11990,12090,11830,34823,415736380,00,0.00,N,5,-140, +20250717,11990,12050,12130,11800,49178,586779430,00,0.00,N,5,-60, +20250716,12050,12030,12140,11940,39256,472639060,00,0.00,N,2,40, +20250715,12010,11880,12090,11860,51350,614330520,00,0.00,N,2,70, 20250714,11940,12030,12030,11850,47122,561659220,00,0.00,N,5,-100, 20250711,12040,12120,12190,11960,45396,547247750,00,0.00,N,2,20, 20250710,12020,12060,12130,11950,59219,713620405,00,0.00,N,5,-30, diff --git a/037560/day/candle-day-250.csv b/037560/day/candle-day-250.csv index 8e9bee7edf65..d2fb30dd8888 100644 --- a/037560/day/candle-day-250.csv +++ b/037560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2980,2900,2985,2900,245588,724005408,00,0.00,N,2,60, +20250805,2920,2890,2935,2880,164004,476335892,00,0.00,N,2,35, +20250804,2885,2785,2900,2780,177160,508211001,00,0.00,N,2,95, +20250801,2790,2925,2935,2780,550715,1551842431,00,0.00,N,5,-165, +20250731,2955,2895,2985,2895,204646,598729446,00,0.00,N,2,65, +20250730,2890,2880,2935,2860,150478,436571190,00,0.00,N,2,10, +20250729,2880,2860,2895,2820,230462,658103384,00,0.00,N,2,30, +20250728,2850,2950,2950,2830,305876,875444940,00,0.00,N,5,-75, +20250725,2925,2935,2950,2905,262429,767328066,00,0.00,N,5,-10, +20250724,2935,3005,3050,2925,274712,818712355,00,0.00,N,5,-40, +20250723,2975,2960,3000,2930,351854,1041789920,00,0.00,N,2,15, +20250722,2960,3045,3075,2945,509051,1523317162,00,0.00,N,5,-85, +20250721,3045,3010,3120,3010,419400,1278956534,00,0.00,N,3,0, +20250718,3045,3130,3135,3025,612709,1882195929,00,0.00,N,5,-105, +20250717,3150,3095,3150,3075,697353,2167821977,00,0.00,N,2,75, +20250716,3075,3100,3160,3050,884074,2737128236,00,0.00,N,5,-30, +20250715,3105,3165,3205,3090,1173023,3666823354,00,0.00,N,5,-55, 20250714,3160,3015,3515,3010,17097731,56573225352,00,0.00,N,2,180, 20250711,2980,3010,3040,2975,739785,2222563013,00,0.00,N,5,-30, 20250710,3010,2990,3040,2945,954843,2853685890,00,0.00,N,2,30, diff --git a/037710/day/candle-day-250.csv b/037710/day/candle-day-250.csv index d99632cfdbd2..a99ed6575437 100644 --- a/037710/day/candle-day-250.csv +++ b/037710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31200,31450,31550,31050,32347,1008677650,00,0.00,N,2,50, +20250805,31150,31250,31500,31050,17582,549860750,00,0.00,N,2,100, +20250804,31050,30950,31200,30650,7296,226241475,00,0.00,N,2,350, +20250801,30700,31500,31500,30400,43969,1352626300,00,0.00,N,5,-800, +20250731,31500,32200,32200,31400,19552,617361700,00,0.00,N,5,-650, +20250730,32150,32000,32150,31500,16155,514201475,00,0.00,N,2,350, +20250729,31800,31800,31800,31400,22155,701535725,00,0.00,N,5,-150, +20250728,31950,32950,32950,31300,57470,1830650850,00,0.00,N,5,-950, +20250725,32900,33000,33000,32550,16859,552386350,00,0.00,N,5,-50, +20250724,32950,33650,33800,32650,37197,1230074025,00,0.00,N,5,-650, +20250723,33600,33650,33850,33200,18511,618572025,00,0.00,N,5,-50, +20250722,33650,33800,34200,33550,24098,814311800,00,0.00,N,5,-150, +20250721,33800,34000,34200,33600,34652,1173949575,00,0.00,N,5,-400, +20250718,34200,35000,35000,33150,54633,1860581325,00,0.00,N,5,-650, +20250717,34850,34700,34900,34350,32231,1116717650,00,0.00,N,2,150, +20250716,34700,34300,34800,34200,25050,866549550,00,0.00,N,5,-100, +20250715,34800,34700,34850,34100,65412,2250030625,00,0.00,N,3,0, 20250714,34800,34250,35000,34100,56861,1973793900,00,0.00,N,2,550, 20250711,34250,32800,34800,32750,84952,2906544650,00,0.00,N,2,1550, 20250710,32700,32500,32700,32150,29975,974087375,00,0.00,N,2,350, diff --git a/037760/day/candle-day-250.csv b/037760/day/candle-day-250.csv index 191f325ebc8a..837b73bb1442 100644 --- a/037760/day/candle-day-250.csv +++ b/037760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1728,1729,1732,1718,13373,23118777,00,0.00,N,3,0, +20250805,1728,1722,1735,1710,7693,13250688,00,0.00,N,2,7, +20250804,1721,1719,1727,1707,9955,17048745,00,0.00,N,2,2, +20250801,1719,1713,1740,1698,26055,44979671,00,0.00,N,2,6, +20250731,1713,1558,1713,1501,209101,340096402,00,0.00,N,5,-19, +20250730,1732,1703,1732,1690,16715,28486238,00,0.00,N,2,29, +20250729,1703,1703,1706,1690,11473,19528817,00,0.00,N,3,0, +20250728,1703,1710,1710,1690,8069,13722936,00,0.00,N,2,3, +20250725,1700,1729,1729,1695,20574,35211754,00,0.00,N,5,-29, +20250724,1729,1715,1730,1713,11782,20326896,00,0.00,N,2,1, +20250723,1728,1719,1743,1690,23775,40695656,00,0.00,N,2,9, +20250722,1719,1719,1722,1690,2983,5101831,00,0.00,N,3,0, +20250721,1719,1730,1737,1712,19666,33933496,00,0.00,N,5,-15, +20250718,1734,1743,1749,1720,75793,131446318,00,0.00,N,2,7, +20250717,1727,1700,1760,1682,68141,117947825,00,0.00,N,2,22, +20250716,1705,1704,1722,1690,9520,16251220,00,0.00,N,2,5, +20250715,1700,1700,1705,1663,10683,17964830,00,0.00,N,3,0, 20250714,1700,1685,1700,1681,16746,28394124,00,0.00,N,2,15, 20250711,1685,1688,1693,1672,8919,14983478,00,0.00,N,5,-3, 20250710,1688,1687,1690,1632,9037,15084319,00,0.00,N,2,14, diff --git a/037950/day/candle-day-250.csv b/037950/day/candle-day-250.csv index 801fc4ae2d6d..7623a4b80efb 100644 --- a/037950/day/candle-day-250.csv +++ b/037950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,855,854,864,853,160289,137698894,00,0.00,N,5,-4, +20250805,859,850,861,850,180196,154236267,00,0.00,N,2,10, +20250804,849,844,855,840,290339,245757847,00,0.00,N,2,5, +20250801,844,860,860,832,745680,628576220,00,0.00,N,5,-17, +20250731,861,868,875,855,520238,448720606,00,0.00,N,5,-6, +20250730,867,864,871,861,226934,196851471,00,0.00,N,2,3, +20250729,864,890,893,864,645436,563190365,00,0.00,N,5,-26, +20250728,890,885,893,871,745877,656644967,00,0.00,N,2,9, +20250725,881,893,895,881,373341,331379523,00,0.00,N,5,-13, +20250724,894,895,905,894,304855,273743659,00,0.00,N,5,-9, +20250723,903,898,909,893,209100,188391711,00,0.00,N,2,3, +20250722,900,898,920,897,576800,522698004,00,0.00,N,2,2, +20250721,898,900,900,894,126234,113198238,00,0.00,N,3,0, +20250718,898,893,899,888,223956,200226447,00,0.00,N,2,5, +20250717,893,897,900,881,597998,532046191,00,0.00,N,5,-4, +20250716,897,898,899,894,213920,191708826,00,0.00,N,5,-1, +20250715,898,900,903,898,324348,291690493,00,0.00,N,5,-5, 20250714,903,904,914,901,407201,368600291,00,0.00,N,5,-1, 20250711,904,903,908,902,211378,191268553,00,0.00,N,2,1, 20250710,903,903,908,900,257932,233060788,00,0.00,N,3,0, diff --git a/038010/day/candle-day-250.csv b/038010/day/candle-day-250.csv index 981599a9311f..29c37ad60eb2 100644 --- a/038010/day/candle-day-250.csv +++ b/038010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6500,6510,6510,6420,8818,57133985,00,0.00,N,2,10, +20250805,6490,6430,6520,6390,15030,97550880,00,0.00,N,2,50, +20250804,6440,6200,6450,6190,28062,178767410,00,0.00,N,2,190, +20250801,6250,6480,6480,6240,53208,334699655,00,0.00,N,5,-290, +20250731,6540,6560,6650,6490,28759,188854710,00,0.00,N,5,-30, +20250730,6570,6440,6620,6430,34656,226585105,00,0.00,N,2,130, +20250729,6440,6310,6550,6280,38653,250195200,00,0.00,N,2,90, +20250728,6350,6400,6430,6290,14903,94425150,00,0.00,N,5,-30, +20250725,6380,6400,6490,6350,20742,133146120,00,0.00,N,5,-30, +20250724,6410,6350,6480,6310,45767,292480030,00,0.00,N,2,30, +20250723,6380,6310,6400,6250,23503,148693080,00,0.00,N,2,70, +20250722,6310,6400,6410,6250,38951,245565650,00,0.00,N,5,-100, +20250721,6410,6330,6440,6280,22459,143189970,00,0.00,N,2,90, +20250718,6320,6460,6460,6240,47776,302412455,00,0.00,N,5,-120, +20250717,6440,6460,6470,6370,13909,89153730,00,0.00,N,5,-20, +20250716,6460,6570,6570,6450,18870,122472410,00,0.00,N,5,-140, +20250715,6600,6530,6610,6440,43437,283912370,00,0.00,N,2,70, 20250714,6530,6520,6580,6460,21802,142449620,00,0.00,N,2,10, 20250711,6520,6580,6600,6510,20314,132940550,00,0.00,N,5,-10, 20250710,6530,6490,6560,6430,25178,163701600,00,0.00,N,2,40, diff --git a/038060/day/candle-day-250.csv b/038060/day/candle-day-250.csv index aaea0e32d444..2dbd6772a429 100644 --- a/038060/day/candle-day-250.csv +++ b/038060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,850,851,857,841,40015,33891723,00,0.00,N,5,-1, +20250805,851,853,867,849,35374,30244594,00,0.00,N,5,-2, +20250804,853,848,863,843,22640,19327148,00,0.00,N,2,5, +20250801,848,856,860,848,23861,20323334,00,0.00,N,5,-9, +20250731,857,878,887,853,88418,75867229,00,0.00,N,5,-20, +20250730,877,875,886,865,28435,24826039,00,0.00,N,2,3, +20250729,874,868,888,857,83144,72146360,00,0.00,N,2,7, +20250728,867,869,872,858,21069,18206906,00,0.00,N,5,-1, +20250725,868,869,870,860,29708,25661517,00,0.00,N,5,-1, +20250724,869,870,873,861,15979,13856886,00,0.00,N,5,-3, +20250723,872,872,876,863,31067,26945179,00,0.00,N,3,0, +20250722,872,876,878,870,31618,27613882,00,0.00,N,5,-3, +20250721,875,884,888,861,30549,26750462,00,0.00,N,5,-8, +20250718,883,881,885,876,19331,17015261,00,0.00,N,3,0, +20250717,883,881,888,873,26537,23309063,00,0.00,N,2,2, +20250716,881,889,889,875,37394,32973343,00,0.00,N,5,-8, +20250715,889,889,894,874,19265,16990477,00,0.00,N,2,1, 20250714,888,883,888,874,26332,23141347,00,0.00,N,2,6, 20250711,882,880,885,870,36772,32207007,00,0.00,N,2,3, 20250710,879,879,891,873,41434,36366959,00,0.00,N,2,1, diff --git a/038070/day/candle-day-250.csv b/038070/day/candle-day-250.csv index e596c9f56bfc..f8b59531a5e6 100644 --- a/038070/day/candle-day-250.csv +++ b/038070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7190,7140,7300,7090,34910,249525120,00,0.00,N,2,60, +20250805,7130,7150,7340,7130,34500,248323940,00,0.00,N,5,-60, +20250804,7190,7100,7280,7090,30745,221191100,00,0.00,N,2,90, +20250801,7100,7300,7340,7080,67731,484688835,00,0.00,N,5,-270, +20250731,7370,7530,7540,7340,47802,354939565,00,0.00,N,5,-200, +20250730,7570,7460,7640,7460,30950,233426090,00,0.00,N,2,120, +20250729,7450,7500,7620,7410,30347,227523800,00,0.00,N,5,-60, +20250728,7510,7720,7720,7510,44174,333527320,00,0.00,N,5,-210, +20250725,7720,7540,7750,7540,33678,258572525,00,0.00,N,2,110, +20250724,7610,7730,7870,7600,53530,412431830,00,0.00,N,5,-140, +20250723,7750,7880,7880,7700,68861,533968040,00,0.00,N,5,-150, +20250722,7900,7830,7950,7770,70775,556094245,00,0.00,N,2,50, +20250721,7850,7870,7950,7770,87619,686925545,00,0.00,N,5,-10, +20250718,7860,7960,8070,7750,174971,1378071920,00,0.00,N,5,-130, +20250717,7990,7810,8460,7810,1591081,13003993675,00,0.00,N,2,200, +20250716,7790,7780,7890,7710,29254,227294760,00,0.00,N,2,10, +20250715,7780,7790,7940,7670,95586,747665130,00,0.00,N,3,0, 20250714,7780,7720,7980,7610,224823,1754886650,00,0.00,N,2,160, 20250711,7620,7600,7740,7580,33825,258390540,00,0.00,N,2,20, 20250710,7600,7540,7660,7520,35039,266129585,00,0.00,N,2,60, diff --git a/038110/day/candle-day-250.csv b/038110/day/candle-day-250.csv index 244817caadc7..53787c0d21e2 100644 --- a/038110/day/candle-day-250.csv +++ b/038110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3685,3610,3730,3585,670840,2477543539,00,0.00,N,2,50, +20250805,3635,3650,3725,3615,630808,2304483858,00,0.00,N,2,10, +20250804,3625,3540,3760,3540,1591653,5840701623,00,0.00,N,2,95, +20250801,3530,3520,3860,3450,2780196,10215793830,00,0.00,N,5,-45, +20250731,3575,3800,3860,3550,1118389,4080006083,00,0.00,N,5,-105, +20250730,3680,3625,3855,3625,1344763,5025155079,00,0.00,N,2,50, +20250729,3630,3625,3705,3625,516399,1892263438,00,0.00,N,5,-30, +20250728,3660,3840,3875,3660,980174,3652232599,00,0.00,N,5,-140, +20250725,3800,3880,3945,3770,1009263,3875794821,00,0.00,N,5,-80, +20250724,3880,4040,4090,3860,1795573,7107582706,00,0.00,N,5,-120, +20250723,4000,3800,4230,3790,12120304,49191845253,00,0.00,N,2,220, +20250722,3780,3850,3880,3710,1093310,4131206117,00,0.00,N,5,-55, +20250721,3835,3810,3940,3805,908845,3520972961,00,0.00,N,5,-25, +20250718,3860,3865,3960,3790,1306953,5065004275,00,0.00,N,5,-5, +20250717,3865,3985,4010,3860,1552832,6085219838,00,0.00,N,5,-115, +20250716,3980,4085,4210,3950,3271071,13315676016,00,0.00,N,5,-105, +20250715,4085,4110,4500,4015,14434343,61609898498,00,0.00,N,5,-15, 20250714,4100,3805,4485,3755,47153088,198724778252,00,0.00,N,2,305, 20250711,3795,3570,4195,3560,36477037,145062359256,00,0.00,N,2,260, 20250710,3535,3560,3605,3515,1153768,4103424651,00,0.00,N,5,-25, diff --git a/038290/day/candle-day-250.csv b/038290/day/candle-day-250.csv index 09249054b7ae..811178be353a 100644 --- a/038290/day/candle-day-250.csv +++ b/038290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15890,15910,16100,15700,21243,338899895,00,0.00,N,3,0, +20250805,15890,15450,15950,15350,57952,914037920,00,0.00,N,2,760, +20250804,15130,15040,15130,14990,20304,305468310,00,0.00,N,2,40, +20250801,15090,15320,15400,15050,29682,449429290,00,0.00,N,5,-380, +20250731,15470,15370,15470,15330,5642,86770535,00,0.00,N,2,100, +20250730,15370,15270,15470,15270,13754,211891410,00,0.00,N,3,0, +20250729,15370,15260,15400,15190,12970,198341430,00,0.00,N,2,20, +20250728,15350,15520,15620,15330,18599,286254950,00,0.00,N,5,-280, +20250725,15630,15580,15750,15400,19034,295281600,00,0.00,N,5,-60, +20250724,15690,15730,15810,15550,21485,336157600,00,0.00,N,5,-40, +20250723,15730,15700,15750,15610,11449,179443320,00,0.00,N,2,20, +20250722,15710,15740,15900,15550,12245,192158620,00,0.00,N,5,-30, +20250721,15740,15960,15970,15660,22824,360213065,00,0.00,N,5,-220, +20250718,15960,15920,15970,15770,22284,353361190,00,0.00,N,2,40, +20250717,15920,15740,15990,15580,22383,354338260,00,0.00,N,2,180, +20250716,15740,15810,15810,15550,11885,185777890,00,0.00,N,5,-40, +20250715,15780,15770,15810,15650,10408,163920500,00,0.00,N,5,-30, 20250714,15810,15720,15850,15670,22436,354162765,00,0.00,N,2,100, 20250711,15710,15550,15790,15510,26696,417820825,00,0.00,N,2,60, 20250710,15650,15430,15670,15390,34684,540491900,00,0.00,N,2,340, diff --git a/038390/day/candle-day-250.csv b/038390/day/candle-day-250.csv index b8e09feb9824..8bac2e62bb1f 100644 --- a/038390/day/candle-day-250.csv +++ b/038390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12110,11680,13500,11660,1124380,14233635765,00,0.00,N,2,430, +20250805,11680,11650,11780,11560,27128,317166885,00,0.00,N,2,150, +20250804,11530,11530,11640,11320,15766,181489230,00,0.00,N,2,170, +20250801,11360,11670,11670,11280,36371,414252580,00,0.00,N,5,-310, +20250731,11670,11640,11670,11510,21962,255176560,00,0.00,N,2,170, +20250730,11500,11410,11600,11330,25962,298658085,00,0.00,N,2,90, +20250729,11410,11350,11500,11100,26912,305109520,00,0.00,N,2,60, +20250728,11350,11750,11750,11300,54121,621042700,00,0.00,N,5,-400, +20250725,11750,11860,11870,11710,24457,287991950,00,0.00,N,5,-40, +20250724,11790,11800,11920,11780,41571,491651785,00,0.00,N,5,-130, +20250723,11920,11950,11950,11700,27042,319845375,00,0.00,N,2,80, +20250722,11840,12010,12040,11800,41148,489311905,00,0.00,N,5,-170, +20250721,12010,12070,12260,11970,26097,313452890,00,0.00,N,5,-60, +20250718,12070,12180,12220,12000,34291,415675120,00,0.00,N,5,-120, +20250717,12190,12380,12380,11970,88715,1071896930,05,0.00,N,5,-290, +20250716,12480,12600,12610,12430,65886,823911685,00,0.00,N,5,-130, +20250715,12610,12690,12710,12500,87178,1098089300,00,0.00,N,5,-80, 20250714,12690,12580,12690,12480,90473,1141367610,00,0.00,N,2,150, 20250711,12540,12540,12650,12510,52010,653188860,00,0.00,N,3,0, 20250710,12540,12400,12760,12310,94215,1180067365,00,0.00,N,2,170, diff --git a/038460/day/candle-day-250.csv b/038460/day/candle-day-250.csv index 567f6bf6aee2..8f0d0aceb2ba 100644 --- a/038460/day/candle-day-250.csv +++ b/038460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3180,3180,3220,3165,46776,149573052,00,0.00,N,5,-15, +20250805,3195,3145,3210,3140,63831,203491051,00,0.00,N,2,45, +20250804,3150,3135,3190,3095,57541,180865405,00,0.00,N,2,10, +20250801,3140,3190,3205,3100,171142,535251527,00,0.00,N,5,-75, +20250731,3215,3175,3235,3160,129105,412456169,00,0.00,N,2,45, +20250730,3170,3130,3210,3130,91589,290602312,00,0.00,N,2,25, +20250729,3145,3125,3195,3125,87269,275975515,00,0.00,N,5,-5, +20250728,3150,3145,3200,3090,245103,765412630,00,0.00,N,2,35, +20250725,3115,3105,3170,3100,110885,346022522,00,0.00,N,2,10, +20250724,3105,3170,3220,3105,208814,655432250,00,0.00,N,5,-80, +20250723,3185,3180,3205,3130,190750,603650858,00,0.00,N,3,0, +20250722,3185,3275,3315,3160,238190,763346768,00,0.00,N,5,-105, +20250721,3290,3270,3320,3260,140811,463015070,00,0.00,N,2,25, +20250718,3265,3295,3325,3255,133928,438018649,00,0.00,N,5,-60, +20250717,3325,3250,3325,3225,134815,440119023,00,0.00,N,2,75, +20250716,3250,3270,3270,3180,145039,467719580,00,0.00,N,5,-15, +20250715,3265,3345,3390,3200,544095,1771096218,00,0.00,N,5,-90, 20250714,3355,3390,3415,3340,143431,482002065,00,0.00,N,5,-70, 20250711,3425,3350,3520,3335,561316,1933865336,00,0.00,N,2,95, 20250710,3330,3345,3360,3300,126697,421071670,00,0.00,N,5,-15, diff --git a/038500/day/candle-day-250.csv b/038500/day/candle-day-250.csv index bb9185ba4bf8..d1b2d9a7250b 100644 --- a/038500/day/candle-day-250.csv +++ b/038500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3440,3475,3510,3425,249922,866264734,00,0.00,N,5,-35, +20250805,3475,3515,3610,3400,978035,3436542572,00,0.00,N,5,-30, +20250804,3505,3380,3550,3330,982393,3436704162,00,0.00,N,2,125, +20250801,3380,3450,3500,3365,750455,2566058095,00,0.00,N,5,-75, +20250731,3455,3410,3530,3360,1191200,4145534761,00,0.00,N,2,50, +20250730,3405,3340,3485,3330,2296683,7844976847,00,0.00,N,2,120, +20250729,3285,3200,3355,3195,635869,2083002681,00,0.00,N,2,70, +20250728,3215,3230,3240,3200,171723,553199260,00,0.00,N,5,-20, +20250725,3235,3250,3250,3200,123051,396087208,00,0.00,N,5,-15, +20250724,3250,3225,3255,3215,128157,414421685,00,0.00,N,2,20, +20250723,3230,3220,3235,3185,124849,400443375,00,0.00,N,2,10, +20250722,3220,3245,3255,3200,191621,618016085,00,0.00,N,5,-10, +20250721,3230,3245,3270,3230,128244,416302369,00,0.00,N,2,15, +20250718,3215,3320,3330,3205,355592,1159046324,00,0.00,N,5,-15, +20250717,3230,3215,3275,3185,270419,869045217,00,0.00,N,2,5, +20250716,3225,3275,3285,3205,263441,852929877,00,0.00,N,5,-60, +20250715,3285,3295,3295,3260,106025,346918203,00,0.00,N,5,-10, 20250714,3295,3270,3295,3235,226687,742853770,00,0.00,N,2,30, 20250711,3265,3255,3285,3240,155095,505560079,00,0.00,N,2,10, 20250710,3255,3255,3270,3175,149401,485560124,00,0.00,N,3,0, diff --git a/038530/day/candle-day-250.csv b/038530/day/candle-day-250.csv index 97322b6fedf4..9e7d9bcc7c88 100644 --- a/038530/day/candle-day-250.csv +++ b/038530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,286,284,290,279,1076106,305512999,00,0.00,N,2,4, +20250805,282,278,305,276,3191335,920756664,00,0.00,N,2,4, +20250804,278,270,278,267,332322,91261567,00,0.00,N,2,8, +20250801,270,274,274,265,581560,155856339,00,0.00,N,5,-6, +20250731,276,277,283,271,772551,211786355,00,0.00,N,5,-4, +20250730,280,277,282,274,329804,91779416,00,0.00,N,2,1, +20250729,279,276,281,270,530479,146205876,00,0.00,N,2,3, +20250728,276,276,280,273,568096,156474347,00,0.00,N,5,-2, +20250725,278,280,289,273,614224,171744846,00,0.00,N,5,-2, +20250724,280,289,291,276,986031,279490244,00,0.00,N,5,-11, +20250723,291,297,300,289,1052747,306607612,00,0.00,N,5,-6, +20250722,297,300,304,296,595109,177715423,00,0.00,N,5,-3, +20250721,300,305,306,296,716581,214806261,00,0.00,N,5,-6, +20250718,306,310,313,301,957768,292304676,00,0.00,N,5,-5, +20250717,311,305,320,301,1923298,596976071,00,0.00,N,2,6, +20250716,305,305,317,294,1595593,488675829,00,0.00,N,5,-1, +20250715,306,307,307,291,1181047,352847683,00,0.00,N,5,-3, 20250714,309,300,310,292,1991229,601717805,00,0.00,N,2,5, 20250711,304,308,320,297,4477129,1374640067,00,0.00,N,5,-4, 20250710,308,275,332,271,32003357,9973732951,00,0.00,N,2,38, diff --git a/038540/day/candle-day-250.csv b/038540/day/candle-day-250.csv index 594b439f475e..3d3cb50ce2ba 100644 --- a/038540/day/candle-day-250.csv +++ b/038540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1956,1929,1957,1903,56779,110003901,00,0.00,N,2,35, +20250805,1921,1884,1927,1884,40607,77587127,00,0.00,N,2,37, +20250804,1884,1860,1910,1822,56345,105729023,00,0.00,N,2,15, +20250801,1869,1880,1898,1858,116429,217422111,00,0.00,N,5,-10, +20250731,1879,1905,1933,1878,91518,173283909,00,0.00,N,5,-40, +20250730,1919,1900,1938,1881,89348,170651607,00,0.00,N,2,19, +20250729,1900,1918,1962,1886,56392,107463170,00,0.00,N,5,-14, +20250728,1914,1960,1968,1910,149013,287255789,00,0.00,N,5,-66, +20250725,1980,2015,2015,1980,58934,117278835,00,0.00,N,5,-25, +20250724,2005,2005,2025,1985,69701,139147026,00,0.00,N,2,5, +20250723,2000,2040,2040,1996,92692,185804793,00,0.00,N,5,-40, +20250722,2040,2045,2050,2010,41753,84747664,00,0.00,N,5,-5, +20250721,2045,2035,2045,2010,62135,126159000,00,0.00,N,2,5, +20250718,2040,2030,2045,2015,46208,93725600,00,0.00,N,2,10, +20250717,2030,2030,2045,2000,89076,180020715,00,0.00,N,2,10, +20250716,2020,2080,2080,2020,102119,208537640,00,0.00,N,5,-60, +20250715,2080,2160,2185,2065,156939,329129164,00,0.00,N,5,-80, 20250714,2160,2185,2190,2105,151972,325108940,00,0.00,N,5,-15, 20250711,2175,2080,2200,2070,228307,488138725,00,0.00,N,2,75, 20250710,2100,2065,2110,2040,155830,324500820,00,0.00,N,2,35, diff --git a/038620/day/candle-day-250.csv b/038620/day/candle-day-250.csv index 8331e19e1bbb..db27d4548091 100644 --- a/038620/day/candle-day-250.csv +++ b/038620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,606,602,606,597,485640,299691518,00,0.00,N,2,8, +20250805,598,596,602,596,80389,48151991,00,0.00,N,3,0, +20250804,598,592,599,591,117037,69718439,00,0.00,N,2,2, +20250801,596,606,606,595,557599,333089383,00,0.00,N,5,-8, +20250731,604,604,607,600,144966,87265765,00,0.00,N,3,0, +20250730,604,602,604,600,184377,111003605,00,0.00,N,2,2, +20250729,602,602,605,600,229488,138099547,00,0.00,N,5,-3, +20250728,605,608,608,600,127293,76790328,00,0.00,N,5,-3, +20250725,608,606,609,604,313707,190086577,00,0.00,N,5,-1, +20250724,609,614,614,606,174607,106267267,00,0.00,N,5,-2, +20250723,611,606,613,600,212684,128834293,00,0.00,N,2,5, +20250722,606,613,613,600,424896,257099072,00,0.00,N,5,-7, +20250721,613,619,619,608,272330,166419287,00,0.00,N,5,-2, +20250718,615,614,621,611,177464,108878650,00,0.00,N,2,3, +20250717,612,615,620,609,262672,161441118,00,0.00,N,5,-6, +20250716,618,619,620,611,240469,148026665,00,0.00,N,5,-1, +20250715,619,616,623,613,230032,141627854,00,0.00,N,5,-2, 20250714,621,627,628,619,216741,134726212,00,0.00,N,5,-6, 20250711,627,628,634,622,213533,134430872,00,0.00,N,2,2, 20250710,625,617,627,617,335663,209257441,00,0.00,N,2,5, diff --git a/038680/day/candle-day-250.csv b/038680/day/candle-day-250.csv index 8908c7f77f33..b3aacc9d71c7 100644 --- a/038680/day/candle-day-250.csv +++ b/038680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3920,4010,4060,3895,111119,436635505,00,0.00,N,5,-95, +20250805,4015,4160,4160,3660,493134,1908864316,00,0.00,N,5,-95, +20250804,4110,4020,4135,4000,23523,95490332,00,0.00,N,2,90, +20250801,4020,4155,4155,4015,136260,551410820,00,0.00,N,5,-140, +20250731,4160,4150,4190,4075,38397,158366405,00,0.00,N,2,40, +20250730,4120,4105,4220,4090,18405,76140285,00,0.00,N,2,15, +20250729,4105,4090,4270,4085,29628,123274765,00,0.00,N,5,-25, +20250728,4130,4160,4195,4110,33141,137248305,00,0.00,N,5,-25, +20250725,4155,4225,4265,4155,37010,155012448,00,0.00,N,3,0, +20250724,4155,4350,4355,4155,66769,282257366,00,0.00,N,5,-185, +20250723,4340,4290,4340,4205,88399,376481310,00,0.00,N,2,55, +20250722,4285,4460,4460,4270,85333,369472995,00,0.00,N,5,-105, +20250721,4390,4495,4495,4375,24760,108936710,00,0.00,N,2,10, +20250718,4380,4435,4455,4365,39252,172087550,00,0.00,N,5,-35, +20250717,4415,4385,4485,4315,78956,347352255,00,0.00,N,3,0, +20250716,4415,4440,4495,4400,42341,187943871,00,0.00,N,5,-15, +20250715,4430,4495,4535,4380,80110,354697050,00,0.00,N,5,-110, 20250714,4540,4630,4665,4480,84815,383719425,00,0.00,N,5,-90, 20250711,4630,4640,4690,4595,47818,222025682,00,0.00,N,2,5, 20250710,4625,4625,4670,4560,41581,191107924,00,0.00,N,3,0, diff --git a/038870/day/candle-day-250.csv b/038870/day/candle-day-250.csv index 5c3d9405b5f8..8a6b22002e8a 100644 --- a/038870/day/candle-day-250.csv +++ b/038870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3820,3865,4490,3815,3991330,16764368497,00,0.00,N,5,-45, +20250805,3865,3885,3920,3850,39842,154634528,00,0.00,N,2,15, +20250804,3850,3770,3895,3750,20975,80395086,00,0.00,N,2,50, +20250801,3800,3905,3905,3760,88758,338419530,00,0.00,N,5,-105, +20250731,3905,3945,3975,3870,48626,190060516,00,0.00,N,5,-40, +20250730,3945,3875,3985,3875,25552,100932810,00,0.00,N,2,25, +20250729,3920,3990,3990,3855,62586,243864575,00,0.00,N,5,-75, +20250728,3995,4020,4145,3945,52276,208218605,00,0.00,N,5,-25, +20250725,4020,4020,4060,3995,47674,191731720,00,0.00,N,5,-35, +20250724,4055,4140,4150,4020,69234,281102510,00,0.00,N,5,-85, +20250723,4140,3970,4260,3935,324336,1344798892,00,0.00,N,2,180, +20250722,3960,4030,4095,3950,64064,257029156,00,0.00,N,5,-50, +20250721,4010,4000,4050,3970,41596,167261583,00,0.00,N,2,10, +20250718,4000,3915,4260,3910,316327,1289052809,00,0.00,N,2,90, +20250717,3910,3935,3985,3905,40862,160525500,00,0.00,N,5,-25, +20250716,3935,3970,3985,3905,62646,245952923,00,0.00,N,5,-50, +20250715,3985,4020,4030,3900,134853,532539400,00,0.00,N,5,-45, 20250714,4030,4105,4140,4025,108588,440225635,00,0.00,N,5,-75, 20250711,4105,4325,4390,4100,498530,2111490708,00,0.00,N,2,80, 20250710,4025,4040,4070,3995,53160,213588095,00,0.00,N,5,-15, diff --git a/038880/day/candle-day-250.csv b/038880/day/candle-day-250.csv index 1a10afe53fa8..505eedcd4bd5 100644 --- a/038880/day/candle-day-250.csv +++ b/038880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,273,284,291,270,13821467,3852235905,00,0.00,N,5,-10, +20250805,283,300,309,282,23238904,6829508384,00,0.00,N,5,-12, +20250804,295,266,322,263,85872691,25569424887,00,0.00,N,2,31, +20250801,264,230,291,220,100304746,27005380837,00,0.00,N,2,37, +20250731,227,257,269,222,29356462,6986758484,00,0.00,N,5,-36, +20250730,263,203,263,203,17473270,4522188184,00,0.00,N,1,60, +20250729,203,204,205,200,413740,83659927,00,0.00,N,5,-1, +20250728,204,205,205,200,720264,145211267,00,0.00,N,3,0, +20250725,204,204,206,201,888413,180637805,00,0.00,N,3,0, +20250724,204,206,207,203,880577,180295279,00,0.00,N,5,-2, +20250723,206,210,210,203,765264,157589840,00,0.00,N,5,-4, +20250722,210,209,220,208,1617703,344009289,00,0.00,N,2,2, +20250721,208,206,210,204,608903,126361206,00,0.00,N,2,2, +20250718,206,208,208,203,712099,146178462,00,0.00,N,5,-2, +20250717,208,209,210,203,1040774,213730437,00,0.00,N,5,-1, +20250716,209,212,213,208,629466,131958563,00,0.00,N,5,-1, +20250715,210,212,212,208,732376,153204464,00,0.00,N,5,-2, 20250714,212,218,218,210,897618,190765621,00,0.00,N,5,-4, 20250711,216,216,221,215,707689,154129162,00,0.00,N,2,1, 20250710,215,213,218,210,489276,104853224,00,0.00,N,2,2, diff --git a/038950/day/candle-day-250.csv b/038950/day/candle-day-250.csv index 1c9d2f8ae096..f85419c26882 100644 --- a/038950/day/candle-day-250.csv +++ b/038950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3640,3640,3702,3610,5457,19970804,00,0.00,N,2,5, +20250805,3635,3490,3805,3490,8324,29924012,00,0.00,N,2,145, +20250804,3490,3550,3660,3485,4944,17348855,00,0.00,N,5,-55, +20250801,3545,3605,3700,3505,5503,19967990,00,0.00,N,5,-60, +20250731,3605,3600,3655,3555,6178,22094975,00,0.00,N,2,5, +20250730,3600,3635,3710,3600,2876,10417142,00,0.00,N,5,-35, +20250729,3635,3695,3695,3620,3616,13183782,00,0.00,N,5,-60, +20250728,3695,3700,3705,3680,14831,54610897,00,0.00,N,2,5, +20250725,3690,3715,3760,3680,6583,24309124,00,0.00,N,5,-25, +20250724,3715,3710,3775,3685,7333,27265352,00,0.00,N,2,10, +20250723,3705,3785,3850,3670,10845,40474603,00,0.00,N,2,10, +20250722,3695,3700,3780,3640,5532,20341436,00,0.00,N,3,0, +20250721,3695,3680,3890,3645,7938,29542345,00,0.00,N,2,15, +20250718,3680,3645,3740,3640,5503,20235629,00,0.00,N,2,35, +20250717,3645,3800,3800,3635,11231,41034628,00,0.00,N,5,-50, +20250716,3695,3720,3760,3650,12070,44667562,00,0.00,N,5,-80, +20250715,3775,3650,3800,3580,50312,187455560,00,0.00,N,2,200, 20250714,3575,3610,3650,3550,5574,19960015,00,0.00,N,5,-35, 20250711,3610,3635,3680,3610,9289,33615360,00,0.00,N,5,-25, 20250710,3635,3515,3845,3515,79295,291009400,00,0.00,N,2,140, diff --git a/039010/day/candle-day-250.csv b/039010/day/candle-day-250.csv index 4916995e0deb..f1edad0d1b01 100644 --- a/039010/day/candle-day-250.csv +++ b/039010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7190,7090,7190,7050,8840,63111870,00,0.00,N,2,100, +20250805,7090,7110,7210,6980,111061,781556830,00,0.00,N,2,70, +20250804,7020,7100,7190,7000,27335,192603620,00,0.00,N,3,0, +20250801,7020,7270,7270,7020,60752,429898730,00,0.00,N,5,-250, +20250731,7270,7210,7370,7080,33166,240902660,00,0.00,N,2,160, +20250730,7110,7210,7210,7050,22648,160821805,00,0.00,N,2,20, +20250729,7090,7220,7220,7040,13187,93818120,00,0.00,N,5,-50, +20250728,7140,7200,7200,7040,27280,193616150,00,0.00,N,5,-10, +20250725,7150,7200,7360,7110,23399,167783515,00,0.00,N,5,-60, +20250724,7210,7200,7460,7200,41332,301862960,00,0.00,N,2,30, +20250723,7180,7400,7450,7140,87957,639415150,00,0.00,N,5,-210, +20250722,7390,7420,7450,7340,31867,235201585,00,0.00,N,5,-30, +20250721,7420,7360,7510,7360,32177,238708100,00,0.00,N,5,-50, +20250718,7470,7550,7550,7400,42720,318870625,00,0.00,N,5,-90, +20250717,7560,7670,7670,7470,90375,682042905,00,0.00,N,5,-110, +20250716,7670,7810,7840,7650,37562,289250750,00,0.00,N,5,-90, +20250715,7760,7860,7860,7670,35849,277001460,00,0.00,N,5,-60, 20250714,7820,7770,7860,7750,15266,118795905,00,0.00,N,2,50, 20250711,7770,7740,7870,7740,26087,203544360,00,0.00,N,5,-30, 20250710,7800,7710,7840,7700,17860,138330730,00,0.00,N,2,80, diff --git a/039020/day/candle-day-250.csv b/039020/day/candle-day-250.csv index 32c525d588a2..5db2b35b4f8f 100644 --- a/039020/day/candle-day-250.csv +++ b/039020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4795,4800,4840,4765,52315,250887130,00,0.00,N,5,-40, +20250805,4835,4780,4840,4715,91374,435489580,00,0.00,N,2,55, +20250804,4780,4650,4790,4550,75098,348900064,00,0.00,N,2,190, +20250801,4590,4715,4715,4535,165274,759626431,00,0.00,N,5,-130, +20250731,4720,4800,4825,4670,107830,510565159,00,0.00,N,5,-60, +20250730,4780,4800,4895,4780,93771,452434655,00,0.00,N,2,20, +20250729,4760,4800,4825,4710,151628,723358627,00,0.00,N,5,-40, +20250728,4800,4900,4915,4800,86520,418805494,00,0.00,N,5,-125, +20250725,4925,4985,4985,4900,73255,361272850,00,0.00,N,5,-85, +20250724,5010,5000,5030,4940,60332,300324511,00,0.00,N,5,-20, +20250723,5030,4960,5030,4900,80646,398414814,00,0.00,N,2,70, +20250722,4960,4980,5010,4900,109281,539090050,00,0.00,N,5,-30, +20250721,4990,5050,5070,4950,62722,312531495,00,0.00,N,5,-60, +20250718,5050,5000,5060,4932,122945,613577881,00,0.00,N,2,50, +20250717,5000,5140,5170,4985,245029,1236621605,00,0.00,N,5,-140, +20250716,5140,5180,5190,5080,97472,499498580,00,0.00,N,5,-50, +20250715,5190,5240,5240,5070,127732,654011570,00,0.00,N,3,0, 20250714,5190,5160,5200,5110,142953,736582335,00,0.00,N,2,20, 20250711,5170,5180,5200,5120,140009,721185155,00,0.00,N,2,10, 20250710,5160,5160,5300,5120,273105,1425643855,00,0.00,N,5,-10, diff --git a/039030/day/candle-day-250.csv b/039030/day/candle-day-250.csv index a4a476a824a5..6e0f52498cd5 100644 --- a/039030/day/candle-day-250.csv +++ b/039030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,213000,210500,215000,204500,94494,19773019750,00,0.00,N,5,-1000, +20250805,214000,215000,216500,210500,70981,15147066500,00,0.00,N,2,4000, +20250804,210000,199800,212500,198600,109121,22685896950,00,0.00,N,2,6500, +20250801,203500,213000,216500,201500,128221,26377195500,00,0.00,N,5,-15000, +20250731,218500,213500,220000,210500,107456,23124159750,00,0.00,N,2,5000, +20250730,213500,211000,221500,210500,145394,31465129250,00,0.00,N,2,2500, +20250729,211000,215000,215000,207500,79820,16794037000,00,0.00,N,5,-4000, +20250728,215000,221000,228500,209000,135938,29445904000,00,0.00,N,2,1000, +20250725,214000,212000,220000,211500,63090,13594823250,00,0.00,N,2,2500, +20250724,211500,218500,219500,210000,86688,18524444250,00,0.00,N,3,0, +20250723,211500,214500,214500,205500,168410,35297029000,00,0.00,N,5,-2500, +20250722,214000,221500,224000,210000,193645,41749154500,00,0.00,N,5,-8500, +20250721,222500,224000,227000,219500,105788,23506852000,00,0.00,N,5,-5000, +20250718,227500,225500,229000,220000,111187,24979771500,00,0.00,N,2,3000, +20250717,224500,219500,226500,214000,208689,46211373750,00,0.00,N,2,5000, +20250716,219500,210500,224000,210000,467862,99132541633,00,0.00,N,2,6500, +20250715,213000,207500,218500,204000,186039,39335147500,00,0.00,N,3,0, 20250714,213000,212000,218000,209000,103839,22106372000,00,0.00,N,5,-1000, 20250711,214000,199700,227500,199700,398533,86132979750,00,0.00,N,2,14600, 20250710,199400,199900,211500,197100,318319,64224145250,00,0.00,N,2,14300, diff --git a/039130/day/candle-day-250.csv b/039130/day/candle-day-250.csv index 1cd4bb2270f8..8e40ff041814 100644 --- a/039130/day/candle-day-250.csv +++ b/039130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,52800,54200,56700,52600,446242,24351940750,00,0.00,N,5,-1000, +20250805,53800,53800,54600,53400,42943,2310568400,00,0.00,N,2,200, +20250804,53600,52700,54200,52600,45477,2439685750,00,0.00,N,2,400, +20250801,53200,53300,54600,52700,49781,2658405800,00,0.00,N,5,-800, +20250731,54000,53500,54800,53500,42601,2305426350,00,0.00,N,2,400, +20250730,53600,53700,53900,53200,43017,2305442100,00,0.00,N,3,0, +20250729,53600,54000,54300,53200,46122,2481021600,00,0.00,N,5,-300, +20250728,53900,54800,55500,53700,83418,4525136100,00,0.00,N,5,-1100, +20250725,55000,55000,55900,54900,33909,1875377650,00,0.00,N,5,-500, +20250724,55500,56700,57000,54800,71837,3990842400,00,0.00,N,5,-1200, +20250723,56700,56800,57000,55900,47551,2691800050,00,0.00,N,5,-100, +20250722,56800,56200,57100,56100,54713,3097458350,00,0.00,N,2,300, +20250721,56500,56500,56700,56100,29816,1681062600,00,0.00,N,3,0, +20250718,56500,56600,56800,56000,50500,2844278600,00,0.00,N,5,-300, +20250717,56800,56000,57300,56000,64126,3637333000,00,0.00,N,2,100, +20250716,56700,57200,57700,56600,60769,3468865350,00,0.00,N,5,-900, +20250715,57600,57800,58400,57200,69135,3983909800,00,0.00,N,2,100, 20250714,57500,56900,58600,55500,128270,7334378150,00,0.00,N,2,600, 20250711,56900,56700,57200,56600,47387,2697049600,00,0.00,N,3,0, 20250710,56900,57000,57400,56300,104269,5921316600,00,0.00,N,5,-300, diff --git a/039200/day/candle-day-250.csv b/039200/day/candle-day-250.csv index a97ca88d0001..cb605040f71d 100644 --- a/039200/day/candle-day-250.csv +++ b/039200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31550,31100,32100,30500,107570,3375869950,00,0.00,N,2,550, +20250805,31000,30850,31475,30700,57345,1781841475,00,0.00,N,2,250, +20250804,30750,30700,31100,30450,58294,1793703750,00,0.00,N,2,150, +20250801,30600,31200,31400,30350,93075,2853493750,00,0.00,N,5,-1000, +20250731,31600,31200,31800,30900,118808,3728292375,00,0.00,N,2,100, +20250730,31500,31850,32400,31350,69371,2204108625,00,0.00,N,5,-550, +20250729,32050,32200,32450,31900,85829,2752945400,00,0.00,N,5,-450, +20250728,32500,33550,33800,32500,150888,4969717900,00,0.00,N,5,-1600, +20250725,34100,34000,34150,33650,88302,2992522600,00,0.00,N,5,-50, +20250724,34150,33950,35250,33950,104920,3608468750,00,0.00,N,2,100, +20250723,34050,34150,34550,33700,93365,3178305350,00,0.00,N,3,0, +20250722,34050,34300,34650,33550,143215,4880764275,00,0.00,N,5,-250, +20250721,34300,35050,35200,33600,144093,4944898200,00,0.00,N,5,-100, +20250718,34400,34800,34800,34000,197338,6772270700,00,0.00,N,5,-250, +20250717,34650,33000,34700,33000,528828,17967894375,00,0.00,N,2,2350, +20250716,32300,31600,32500,31500,90411,2898522375,00,0.00,N,3,0, +20250715,32300,30900,32550,30750,189657,6089484825,00,0.00,N,2,1550, 20250714,30750,31500,31600,30750,84888,2631778225,00,0.00,N,5,-850, 20250711,31600,32400,32700,31400,214277,6869492625,00,0.00,N,2,350, 20250710,31250,30750,31500,30500,133298,4151170750,00,0.00,N,2,450, diff --git a/039240/day/candle-day-250.csv b/039240/day/candle-day-250.csv index ddbf42c8afb4..db9f6f4d5012 100644 --- a/039240/day/candle-day-250.csv +++ b/039240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2990,2980,2995,2960,81838,243771660,00,0.00,N,2,5, +20250805,2985,2980,3005,2965,211690,631823692,00,0.00,N,2,25, +20250804,2960,2930,2995,2930,125055,371840386,00,0.00,N,3,0, +20250801,2960,2980,3015,2900,521541,1537035089,00,0.00,N,5,-55, +20250731,3015,2995,3030,2975,168862,506963500,00,0.00,N,2,25, +20250730,2990,2985,3045,2985,150206,451690187,00,0.00,N,5,-10, +20250729,3000,3040,3045,2975,128881,387206489,00,0.00,N,5,-35, +20250728,3035,3005,3040,2950,298864,894334261,00,0.00,N,2,45, +20250725,2990,3010,3035,2985,208015,624522162,00,0.00,N,5,-35, +20250724,3025,3040,3065,3010,189461,573078511,00,0.00,N,5,-10, +20250723,3035,3050,3075,3020,201492,614151115,00,0.00,N,5,-10, +20250722,3045,3095,3100,3030,230957,705481067,00,0.00,N,5,-35, +20250721,3080,3085,3130,3080,187347,580590635,00,0.00,N,5,-30, +20250718,3110,3110,3130,3080,213885,663629450,00,0.00,N,3,0, +20250717,3110,3110,3120,3065,175101,540379336,00,0.00,N,5,-5, +20250716,3115,3075,3145,3075,156674,487090809,00,0.00,N,2,10, +20250715,3105,3130,3130,3070,220966,682831519,00,0.00,N,5,-15, 20250714,3120,3130,3155,3110,137877,431249825,00,0.00,N,5,-40, 20250711,3160,3125,3175,3125,161253,506993267,00,0.00,N,2,35, 20250710,3125,3135,3140,3090,183157,569947672,00,0.00,N,5,-10, diff --git a/039290/day/candle-day-250.csv b/039290/day/candle-day-250.csv index 8431aa76ced4..2f6711ec4007 100644 --- a/039290/day/candle-day-250.csv +++ b/039290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6090,5830,6120,5830,10162,60776330,00,0.00,N,2,160, +20250805,5930,5900,5980,5870,15362,91038100,00,0.00,N,3,0, +20250804,5930,5880,6020,5830,18485,109492165,00,0.00,N,5,-80, +20250801,6010,6100,6140,5940,19758,118642060,00,0.00,N,5,-140, +20250731,6150,6130,6210,6100,15961,98144270,00,0.00,N,5,-30, +20250730,6180,6110,6260,6110,9857,61032770,00,0.00,N,2,40, +20250729,6140,6290,6320,6100,23770,146268345,00,0.00,N,5,-150, +20250728,6290,6260,6300,6210,11033,69135520,00,0.00,N,2,30, +20250725,6260,6190,6280,6130,17844,111056060,00,0.00,N,2,90, +20250724,6170,6330,7160,6150,198598,1313589200,00,0.00,N,5,-160, +20250723,6330,6310,6370,6230,12225,76952510,00,0.00,N,3,0, +20250722,6330,6340,6510,6330,15932,101554140,00,0.00,N,5,-10, +20250721,6340,6340,6370,6320,11865,75250155,00,0.00,N,3,0, +20250718,6340,6370,6430,6340,21071,134043170,00,0.00,N,5,-50, +20250717,6390,6430,6470,6340,26096,166930765,00,0.00,N,5,-60, +20250716,6450,6500,6550,6440,16804,108789400,00,0.00,N,5,-80, +20250715,6530,6510,6560,6460,24080,156814350,00,0.00,N,5,-40, 20250714,6570,6660,6700,6500,20494,134462530,00,0.00,N,5,-90, 20250711,6660,6610,6730,6600,19858,132326310,00,0.00,N,2,50, 20250710,6610,6490,6680,6490,21645,142326580,00,0.00,N,2,70, diff --git a/039310/day/candle-day-250.csv b/039310/day/candle-day-250.csv index 2aa58e1e5047..325c4d3dd1a8 100644 --- a/039310/day/candle-day-250.csv +++ b/039310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1584,1602,1640,1498,99342,158547520,00,0.00,N,2,14, +20250805,1570,1561,1574,1550,4960,7714660,00,0.00,N,5,-4, +20250804,1574,1524,1574,1506,4272,6531541,00,0.00,N,2,49, +20250801,1525,1602,1602,1519,12100,18719379,00,0.00,N,5,-6, +20250731,1531,1538,1545,1529,6848,10526417,00,0.00,N,5,-7, +20250730,1538,1565,1565,1538,9320,14372454,00,0.00,N,5,-7, +20250729,1545,1562,1582,1544,10617,16420932,00,0.00,N,5,-16, +20250728,1561,1560,1578,1560,4547,7102032,00,0.00,N,5,-19, +20250725,1580,1581,1581,1553,6292,9841987,00,0.00,N,5,-1, +20250724,1581,1598,1613,1529,22988,36177422,00,0.00,N,5,-33, +20250723,1614,1595,1648,1585,11226,17892448,00,0.00,N,2,19, +20250722,1595,1631,1631,1595,4624,7416280,00,0.00,N,5,-11, +20250721,1606,1649,1649,1586,36854,59489138,00,0.00,N,2,16, +20250718,1590,1609,1609,1577,4630,7336022,00,0.00,N,2,13, +20250717,1577,1578,1600,1572,7869,12515952,00,0.00,N,5,-1, +20250716,1578,1604,1604,1578,8303,13157848,00,0.00,N,5,-15, +20250715,1593,1585,1606,1574,10065,16063179,00,0.00,N,2,8, 20250714,1585,1629,1629,1573,18188,29101743,00,0.00,N,5,-37, 20250711,1622,1601,1628,1601,3717,6000529,00,0.00,N,2,7, 20250710,1615,1621,1629,1603,6316,10187563,00,0.00,N,5,-6, diff --git a/039340/day/candle-day-250.csv b/039340/day/candle-day-250.csv index af6f630886d8..b0a82cc747ec 100644 --- a/039340/day/candle-day-250.csv +++ b/039340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6010,6000,6030,5980,11222,67429580,00,0.00,N,2,30, +20250805,5980,5960,6040,5910,11719,69826570,00,0.00,N,2,30, +20250804,5950,5880,6020,5880,15421,92138410,00,0.00,N,2,30, +20250801,5920,5910,5940,5780,18989,110793210,00,0.00,N,2,10, +20250731,5910,6050,6050,5850,16400,98059760,00,0.00,N,5,-60, +20250730,5970,6030,6070,5970,6031,36323820,00,0.00,N,5,-60, +20250729,6030,6020,6030,5940,2797,16792100,00,0.00,N,2,30, +20250728,6000,5920,6020,5850,9253,55148670,00,0.00,N,2,80, +20250725,5920,5880,6040,5830,20699,122656420,00,0.00,N,2,40, +20250724,5880,6020,6020,5880,2319,13731730,00,0.00,N,5,-130, +20250723,6010,5850,6020,5850,11723,69857020,00,0.00,N,2,170, +20250722,5840,6020,6020,5770,26770,156881230,00,0.00,N,5,-200, +20250721,6040,5910,6050,5910,16794,100114770,00,0.00,N,2,150, +20250718,5890,6060,6100,5840,23566,139577430,00,0.00,N,5,-170, +20250717,6060,5980,6090,5960,9232,55538210,00,0.00,N,2,50, +20250716,6010,6210,6210,5820,80361,479066430,00,0.00,N,5,-210, +20250715,6220,6340,6450,6160,16976,106206670,00,0.00,N,5,-120, 20250714,6340,6300,6410,6220,53960,343095675,00,0.00,N,5,-10, 20250711,6350,6020,6370,5920,90602,560125840,00,0.00,N,2,340, 20250710,6010,5920,6120,5750,83845,493652365,00,0.00,N,2,80, diff --git a/039420/day/candle-day-250.csv b/039420/day/candle-day-250.csv index 6e40de5733c5..fdce2f920b82 100644 --- a/039420/day/candle-day-250.csv +++ b/039420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2950,2935,2965,2920,42313,124341867,00,0.00,N,2,10, +20250805,2940,2960,2985,2905,84029,247128000,00,0.00,N,5,-20, +20250804,2960,2855,2960,2850,105681,307889815,00,0.00,N,2,95, +20250801,2865,2985,2995,2855,166703,482586615,00,0.00,N,5,-135, +20250731,3000,2985,3020,2960,60857,182162808,00,0.00,N,2,40, +20250730,2960,2980,3020,2955,112290,334147685,00,0.00,N,5,-5, +20250729,2965,2950,2995,2915,109790,324264000,00,0.00,N,5,-5, +20250728,2970,3020,3075,2925,223587,668323689,00,0.00,N,5,-85, +20250725,3055,2965,3120,2960,247747,756906810,00,0.00,N,2,75, +20250724,2980,3030,3070,2975,201005,603280004,00,0.00,N,5,-50, +20250723,3030,3045,3065,3000,204248,619228408,00,0.00,N,5,-15, +20250722,3045,3065,3080,3025,156068,474947152,00,0.00,N,5,-35, +20250721,3080,3060,3110,3060,182522,561454847,00,0.00,N,5,-20, +20250718,3100,3100,3175,3055,182705,566966739,00,0.00,N,2,10, +20250717,3090,3145,3175,3085,261004,811313924,00,0.00,N,5,-75, +20250716,3165,3140,3205,3100,339857,1070355534,00,0.00,N,2,25, +20250715,3140,3140,3350,3050,1888620,6086681132,00,0.00,N,5,-35, 20250714,3175,3150,3310,3115,904775,2912434968,00,0.00,N,2,45, 20250711,3130,3150,3205,3120,216099,681585744,00,0.00,N,5,-35, 20250710,3165,3180,3195,3135,215409,680366951,00,0.00,N,5,-15, diff --git a/039440/day/candle-day-250.csv b/039440/day/candle-day-250.csv index 724f14fe1cf6..c1d1c2538ae9 100644 --- a/039440/day/candle-day-250.csv +++ b/039440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18050,17940,18050,17740,55437,994525135,00,0.00,N,5,-20, +20250805,18070,18210,18320,17860,91478,1650575410,00,0.00,N,2,180, +20250804,17890,17830,18100,17770,92726,1658760915,00,0.00,N,5,-80, +20250801,17970,18950,18950,17960,244301,4445564300,00,0.00,N,5,-1190, +20250731,19160,19800,19870,19010,161526,3111712030,00,0.00,N,5,-340, +20250730,19500,19460,20200,19460,232213,4604300190,00,0.00,N,5,-200, +20250729,19700,20100,20250,19200,249055,4886361785,00,0.00,N,5,-250, +20250728,19950,18500,20500,18210,689687,13579007280,00,0.00,N,2,1740, +20250725,18210,18230,18400,18210,37275,680236140,00,0.00,N,5,-60, +20250724,18270,18730,18830,18200,72499,1336378135,00,0.00,N,5,-280, +20250723,18550,18770,18770,18210,128618,2365425115,00,0.00,N,5,-260, +20250722,18810,19390,19420,18700,117991,2237438855,00,0.00,N,5,-480, +20250721,19290,19280,19330,19090,74841,1436672800,00,0.00,N,2,20, +20250718,19270,19690,19700,19010,129776,2495249030,00,0.00,N,5,-240, +20250717,19510,19390,19630,18920,237399,4582037100,00,0.00,N,2,590, +20250716,18920,18940,19050,18500,123095,2320711100,00,0.00,N,2,150, +20250715,18770,18300,18790,18210,99959,1847295705,00,0.00,N,2,450, 20250714,18320,18460,18470,18110,101133,1847402780,00,0.00,N,5,-150, 20250711,18470,18220,18710,18150,130525,2415915665,00,0.00,N,2,360, 20250710,18110,18270,18400,18000,93291,1692405295,00,0.00,N,2,80, diff --git a/039490/day/candle-day-250.csv b/039490/day/candle-day-250.csv index 0c2ab3710977..bed16c143ee1 100644 --- a/039490/day/candle-day-250.csv +++ b/039490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,209000,204000,210500,203750,72825,15149968000,00,0.00,N,2,3500, +20250805,205500,207000,212000,203500,127691,26378706750,00,0.00,N,2,1500, +20250804,204000,198800,205500,198100,115879,23362723650,00,0.00,N,2,3500, +20250801,200500,210500,212000,199600,221831,45173758500,00,0.00,N,5,-15000, +20250731,215500,217500,219500,213500,111294,24031906500,00,0.00,N,5,-1000, +20250730,216500,224500,227500,211000,156397,33716677000,00,0.00,N,2,1000, +20250729,215500,209000,217000,207000,125848,26914243000,00,0.00,N,2,5000, +20250728,210500,220000,220500,207000,187104,39337799500,00,0.00,N,5,-11000, +20250725,221500,218000,224500,216500,100965,22384796750,00,0.00,N,2,1000, +20250724,220500,223000,228000,217000,136247,30049723500,00,0.00,N,5,-2500, +20250723,223000,224000,228500,217000,140995,31130532750,00,0.00,N,2,500, +20250722,222500,228000,229500,220000,135822,30327926500,00,0.00,N,5,-3000, +20250721,225500,226000,226000,220500,120164,26865216000,00,0.00,N,5,-4500, +20250718,230000,233000,233000,224000,111527,25308469750,00,0.00,N,5,-2000, +20250717,232000,231500,234000,227000,108486,24985887000,00,0.00,N,3,0, +20250716,232000,235000,236000,229500,202564,46982858750,00,0.00,N,5,-5500, +20250715,237500,238000,241000,230500,154607,36542654750,00,0.00,N,5,-2500, 20250714,240000,236500,240500,233500,174875,41515332250,00,0.00,N,2,2000, 20250711,238000,240500,244000,236000,176244,42258655500,00,0.00,N,5,-2000, 20250710,240000,230000,240500,229000,190239,44993820000,00,0.00,N,2,7500, diff --git a/039560/day/candle-day-250.csv b/039560/day/candle-day-250.csv index 738475b050c0..7883b8f3c4a5 100644 --- a/039560/day/candle-day-250.csv +++ b/039560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2895,2860,2900,2830,74725,214345671,00,0.00,N,2,35, +20250805,2860,2840,2885,2815,66151,188980420,00,0.00,N,2,20, +20250804,2840,2765,2855,2765,62582,176154775,00,0.00,N,2,45, +20250801,2795,2915,2915,2785,103451,292400275,00,0.00,N,5,-65, +20250731,2860,2900,3000,2800,140641,403284450,00,0.00,N,3,0, +20250730,2860,2840,2915,2840,50925,146700442,00,0.00,N,5,-10, +20250729,2870,2970,2970,2840,52217,150197165,00,0.00,N,5,-20, +20250728,2890,2915,2945,2860,111969,323964995,00,0.00,N,5,-25, +20250725,2915,2900,2950,2875,76533,223014340,00,0.00,N,5,-15, +20250724,2930,2940,3010,2925,99925,294770705,00,0.00,N,5,-15, +20250723,2945,2975,2985,2870,126935,372056590,00,0.00,N,5,-25, +20250722,2970,3045,3045,2965,141853,425534559,00,0.00,N,5,-60, +20250721,3030,3040,3065,3010,43706,132585835,00,0.00,N,5,-15, +20250718,3045,3055,3070,3015,92245,280151856,00,0.00,N,5,-20, +20250717,3065,3075,3105,3045,80949,247540495,00,0.00,N,2,5, +20250716,3060,3080,3115,3030,88226,270225605,00,0.00,N,5,-35, +20250715,3095,3020,3135,3020,94044,288499610,00,0.00,N,2,50, 20250714,3045,3070,3095,3040,113372,348081414,00,0.00,N,5,-25, 20250711,3070,3010,3105,3000,180431,548805478,00,0.00,N,2,70, 20250710,3000,3030,3050,2990,115368,346396600,00,0.00,N,5,-30, diff --git a/039570/day/candle-day-250.csv b/039570/day/candle-day-250.csv index 29fd997791c4..55d7867b0e91 100644 --- a/039570/day/candle-day-250.csv +++ b/039570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9280,9200,9400,9170,7814,72421085,00,0.00,N,2,80, +20250805,9200,9230,9300,9130,13876,127239080,00,0.00,N,5,-40, +20250804,9240,9130,9270,9040,10373,95325175,00,0.00,N,2,170, +20250801,9070,9590,9590,8960,29858,273796120,00,0.00,N,5,-520, +20250731,9590,9480,9610,9440,17804,169548715,00,0.00,N,2,130, +20250730,9460,9600,9600,9460,11992,114351830,00,0.00,N,5,-220, +20250729,9680,9690,9860,9460,16977,161751890,00,0.00,N,5,-10, +20250728,9690,9970,10040,9650,20563,200902900,00,0.00,N,5,-190, +20250725,9880,10040,10040,9770,9762,96107590,00,0.00,N,5,-70, +20250724,9950,10040,10040,9810,21169,209716035,00,0.00,N,2,120, +20250723,9830,10100,10100,9770,23099,228127750,00,0.00,N,5,-20, +20250722,9850,9950,10080,9800,15093,149002710,00,0.00,N,5,-100, +20250721,9950,9660,10090,9600,50845,506865145,00,0.00,N,2,290, +20250718,9660,9700,9730,9500,24367,235026960,00,0.00,N,5,-10, +20250717,9670,9650,9730,9550,21125,203167715,00,0.00,N,2,30, +20250716,9640,9610,9640,9460,10849,103596040,00,0.00,N,2,30, +20250715,9610,9650,9650,9450,17268,164159140,00,0.00,N,3,0, 20250714,9610,9550,9650,9450,15836,151377940,00,0.00,N,2,50, 20250711,9560,9550,9640,9460,16752,159859995,00,0.00,N,2,10, 20250710,9550,9510,9550,9360,29430,278432740,00,0.00,N,2,40, diff --git a/039610/day/candle-day-250.csv b/039610/day/candle-day-250.csv index 23f190566ec4..f273ad5e1217 100644 --- a/039610/day/candle-day-250.csv +++ b/039610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10490,10180,10630,10180,88986,928406210,00,0.00,N,2,140, +20250805,10350,10060,10440,10060,103635,1058840135,00,0.00,N,2,290, +20250804,10060,9900,10330,9900,165900,1677054275,00,0.00,N,2,150, +20250801,9910,10600,10600,9890,310228,3129017225,00,0.00,N,5,-700, +20250731,10610,10650,10680,10010,624832,6487367895,00,0.00,N,5,-470, +20250730,11080,11200,11200,10920,190193,2098817050,00,0.00,N,5,-120, +20250729,11200,10960,11410,10720,285745,3189275790,00,0.00,N,2,240, +20250728,10960,11410,11660,10700,396299,4424785480,00,0.00,N,5,-440, +20250725,11400,11490,11530,11100,282507,3193927395,00,0.00,N,2,40, +20250724,11360,11030,11950,10970,1153645,13377818190,00,0.00,N,2,340, +20250723,11020,10550,11390,10550,710324,7831280625,00,0.00,N,2,510, +20250722,10510,10930,10960,10460,204200,2179037380,00,0.00,N,5,-420, +20250721,10930,11000,11100,10860,108692,1191015220,00,0.00,N,5,-20, +20250718,10950,11190,11260,10920,175203,1935626965,00,0.00,N,5,-240, +20250717,11190,11260,11320,11090,110888,1241024840,00,0.00,N,2,20, +20250716,11170,11140,11670,11040,534898,6101782085,00,0.00,N,5,-40, +20250715,11210,11300,11300,11090,136513,1525772595,00,0.00,N,5,-90, 20250714,11300,11280,11420,11070,160208,1797791130,00,0.00,N,2,20, 20250711,11280,11390,11400,11170,196957,2216121740,00,0.00,N,3,0, 20250710,11280,11300,11500,11190,249887,2815742965,00,0.00,N,5,-20, diff --git a/039740/day/candle-day-250.csv b/039740/day/candle-day-250.csv index 29c3b031e67e..7e8e3960989b 100644 --- a/039740/day/candle-day-250.csv +++ b/039740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2870,2870,2875,2825,9808,27875005,00,0.00,N,3,0, +20250805,2870,2830,2940,2795,23096,66382270,00,0.00,N,2,40, +20250804,2830,2775,2870,2775,10738,30311435,00,0.00,N,2,25, +20250801,2805,2850,2875,2800,21108,59726525,00,0.00,N,5,-70, +20250731,2875,2845,2880,2825,15788,45083680,00,0.00,N,2,30, +20250730,2845,2860,2890,2825,14545,41403875,00,0.00,N,5,-25, +20250729,2870,2840,2930,2825,9483,27013475,00,0.00,N,3,0, +20250728,2870,2875,2905,2835,14796,42364175,00,0.00,N,5,-35, +20250725,2905,2825,2925,2820,15195,43652650,00,0.00,N,2,55, +20250724,2850,2810,2885,2795,20174,57479234,00,0.00,N,2,10, +20250723,2840,2835,2865,2810,4765,13485423,00,0.00,N,5,-15, +20250722,2855,2855,2880,2830,4097,11700436,00,0.00,N,3,0, +20250721,2855,2850,2890,2820,3910,11165845,00,0.00,N,5,-20, +20250718,2875,2860,2900,2850,8107,23315660,00,0.00,N,5,-10, +20250717,2885,2860,2885,2835,9980,28666370,00,0.00,N,2,25, +20250716,2860,2875,2875,2840,10035,28577890,00,0.00,N,5,-15, +20250715,2875,2850,2920,2825,13896,39668520,00,0.00,N,2,25, 20250714,2850,2880,2880,2825,7547,21611190,00,0.00,N,5,-30, 20250711,2880,2895,2905,2860,5752,16558090,00,0.00,N,3,0, 20250710,2880,2915,2915,2880,5926,17107745,00,0.00,N,5,-35, diff --git a/039830/day/candle-day-250.csv b/039830/day/candle-day-250.csv index dbb3b8e3bfd1..bcb6beed2a0d 100644 --- a/039830/day/candle-day-250.csv +++ b/039830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17370,18070,18240,17100,232374,4052538350,00,0.00,N,5,-700, +20250805,18070,18800,19520,17750,385999,7125941240,00,0.00,N,5,-630, +20250804,18700,16690,19300,16310,827418,15344141730,00,0.00,N,2,2020, +20250801,16680,17460,17890,16580,301720,5167797830,00,0.00,N,5,-1090, +20250731,17770,16210,18050,15710,503440,8717148890,00,0.00,N,2,1660, +20250730,16110,17200,17400,16070,301076,4970559075,00,0.00,N,5,-1440, +20250729,17550,17250,17840,16570,243408,4191342585,00,0.00,N,2,300, +20250728,17250,19200,19320,17030,463728,8286976890,00,0.00,N,5,-1900, +20250725,19150,17930,19500,17610,474391,8958920430,00,0.00,N,2,1140, +20250724,18010,19110,19390,17900,313047,5767974445,00,0.00,N,5,-1080, +20250723,19090,19940,20250,18250,293388,5657489285,00,0.00,N,5,-650, +20250722,19740,20000,20800,19290,379593,7548960425,00,0.00,N,5,-140, +20250721,19880,19100,21400,18600,1016550,20559931365,00,0.00,N,2,780, +20250718,19100,17800,19300,17190,514195,9392767370,00,0.00,N,2,1360, +20250717,17740,17300,18310,16020,507048,8652286455,00,0.00,N,2,340, +20250716,17400,18460,18770,17220,453498,8085920555,00,0.00,N,5,-1070, +20250715,18470,19500,21950,17620,988125,20051564735,00,0.00,N,5,-690, 20250714,19160,18480,20000,18100,484496,9384250955,00,0.00,N,2,870, 20250711,18290,18390,19290,17900,343079,6394804235,00,0.00,N,5,-50, 20250710,18340,17210,18770,16920,480864,8752864600,00,0.00,N,2,1130, diff --git a/039840/day/candle-day-250.csv b/039840/day/candle-day-250.csv index faeb65c2f37d..8876f3f03f13 100644 --- a/039840/day/candle-day-250.csv +++ b/039840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18110,17600,18370,17110,34407,617982375,00,0.00,N,2,380, +20250805,17730,17600,17750,17450,37558,660739740,00,0.00,N,2,100, +20250804,17630,18200,18310,17450,45461,800364485,00,0.00,N,5,-570, +20250801,18200,18470,18470,18010,29330,532989500,00,0.00,N,5,-260, +20250731,18460,18200,18540,18090,37241,684581795,00,0.00,N,2,270, +20250730,18190,18100,18340,18050,44745,813741400,00,0.00,N,2,90, +20250729,18100,17960,18270,17960,26920,487586060,00,0.00,N,2,130, +20250728,17970,18280,18280,17920,19605,353126595,00,0.00,N,5,-290, +20250725,18260,18220,18340,18110,8632,157373170,00,0.00,N,2,50, +20250724,18210,18280,18390,18150,29058,529061110,00,0.00,N,5,-140, +20250723,18350,18400,18400,18090,16324,297181755,00,0.00,N,2,180, +20250722,18170,18570,18900,18150,44235,813364305,00,0.00,N,5,-390, +20250721,18560,19060,19390,18560,38714,724293715,00,0.00,N,5,-530, +20250718,19090,19280,19290,19010,29712,567535445,00,0.00,N,5,-210, +20250717,19300,19590,19590,18950,41793,801358800,00,0.00,N,5,-150, +20250716,19450,19200,19640,19010,90434,1752157005,00,0.00,N,2,350, +20250715,19100,18950,19390,18750,74442,1425245290,00,0.00,N,2,190, 20250714,18910,18650,19090,18580,47382,896981115,00,0.00,N,2,260, 20250711,18650,18670,18850,18360,45736,848976955,00,0.00,N,5,-90, 20250710,18740,18850,19290,18620,59803,1132197750,00,0.00,N,5,-110, diff --git a/039860/day/candle-day-250.csv b/039860/day/candle-day-250.csv index e2bb7618db2e..d4ea3158fd59 100644 --- a/039860/day/candle-day-250.csv +++ b/039860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3500,3495,3520,3440,77576,270669165,00,0.00,N,2,40, +20250805,3460,3455,3520,3450,54271,189193725,00,0.00,N,2,15, +20250804,3445,3460,3515,3405,98830,341637315,00,0.00,N,5,-15, +20250801,3460,3575,3575,3450,145388,506888708,00,0.00,N,5,-115, +20250731,3575,3520,3675,3490,296024,1061755426,00,0.00,N,2,55, +20250730,3520,3490,3550,3490,66074,233025405,00,0.00,N,5,-5, +20250729,3525,3545,3605,3430,97757,343164300,00,0.00,N,5,-5, +20250728,3530,3520,3545,3455,99091,345461735,00,0.00,N,2,10, +20250725,3520,3505,3590,3505,60685,214742508,00,0.00,N,2,5, +20250724,3515,3630,3630,3510,115184,408563683,00,0.00,N,5,-70, +20250723,3585,3625,3625,3530,67493,240686617,00,0.00,N,5,-15, +20250722,3600,3570,3680,3570,113855,411156863,00,0.00,N,5,-10, +20250721,3610,3765,3765,3595,200735,729185513,00,0.00,N,5,-90, +20250718,3700,3810,3815,3665,213390,792426945,00,0.00,N,5,-90, +20250717,3790,3660,3790,3595,402825,1509728359,00,0.00,N,2,165, +20250716,3625,3665,3680,3620,107243,389994240,00,0.00,N,5,-55, +20250715,3680,3665,3720,3655,119367,439466084,00,0.00,N,5,-15, 20250714,3695,3710,3735,3660,100459,371091733,00,0.00,N,2,5, 20250711,3690,3705,3755,3645,144736,533524483,00,0.00,N,5,-10, 20250710,3700,3705,3710,3650,117167,431843640,00,0.00,N,2,5, diff --git a/039980/day/candle-day-250.csv b/039980/day/candle-day-250.csv index bfacf4b06c0c..430855968365 100644 --- a/039980/day/candle-day-250.csv +++ b/039980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2440,2430,2460,2405,232329,566551495,00,0.00,N,2,20, +20250805,2420,2435,2470,2415,320765,782078630,00,0.00,N,2,5, +20250804,2415,2365,2445,2360,348998,842217993,00,0.00,N,2,35, +20250801,2380,2435,2460,2360,601847,1437976056,00,0.00,N,5,-80, +20250731,2460,2510,2520,2450,406068,1007924867,00,0.00,N,5,-5, +20250730,2465,2460,2530,2440,635166,1582465491,00,0.00,N,2,15, +20250729,2450,2440,2465,2420,253690,620200473,00,0.00,N,2,10, +20250728,2440,2475,2500,2425,362406,885892158,00,0.00,N,5,-35, +20250725,2475,2415,2525,2415,565508,1403946116,00,0.00,N,2,45, +20250724,2430,2455,2510,2430,481376,1183064953,00,0.00,N,5,-25, +20250723,2455,2460,2515,2440,596676,1471779921,00,0.00,N,5,-15, +20250722,2470,2570,2575,2455,1173779,2931352841,00,0.00,N,5,-95, +20250721,2565,2630,2635,2545,815824,2099850205,00,0.00,N,5,-65, +20250718,2630,2665,2680,2620,556579,1472133635,00,0.00,N,5,-10, +20250717,2640,2610,2645,2570,531477,1386691104,00,0.00,N,2,30, +20250716,2610,2645,2650,2605,425341,1114145765,00,0.00,N,5,-30, +20250715,2640,2590,2640,2580,468293,1223095522,00,0.00,N,2,50, 20250714,2590,2655,2680,2550,1032457,2684070764,00,0.00,N,5,-65, 20250711,2655,2710,2715,2650,815769,2187520479,00,0.00,N,5,-45, 20250710,2700,2750,2750,2695,621476,1684363718,00,0.00,N,5,-40, diff --git a/040160/day/candle-day-250.csv b/040160/day/candle-day-250.csv index 86b855ad0b29..190157c160bd 100644 --- a/040160/day/candle-day-250.csv +++ b/040160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4200,4205,4245,4100,14002,58551155,00,0.00,N,5,-5, +20250805,4205,4160,4250,4100,55790,234800075,00,0.00,N,2,45, +20250804,4160,3900,4175,3900,50537,205337045,00,0.00,N,2,260, +20250801,3900,4010,4010,3720,29677,115288879,00,0.00,N,5,-65, +20250731,3965,4155,4155,3960,18789,75993305,00,0.00,N,5,-135, +20250730,4100,4150,4255,4100,19163,79638600,00,0.00,N,5,-100, +20250729,4200,4320,4320,4170,39330,166278265,00,0.00,N,5,-120, +20250728,4320,4395,4400,4240,59439,255318560,00,0.00,N,5,-60, +20250725,4380,4320,4430,4200,20519,88855033,00,0.00,N,2,100, +20250724,4280,4475,4525,4145,140555,605768590,00,0.00,N,5,-195, +20250723,4475,4615,4615,4290,92256,404473240,00,0.00,N,2,35, +20250722,4440,4745,4745,4365,113678,514354148,00,0.00,N,5,-295, +20250721,4735,4590,4945,4565,94141,453185541,00,0.00,N,2,145, +20250718,4590,4575,4620,4230,124496,543199651,00,0.00,N,2,55, +20250717,4535,4545,4925,4445,188022,881035860,00,0.00,N,2,5, +20250716,4530,4370,4565,4345,118910,533110665,00,0.00,N,2,115, +20250715,4415,4190,4540,4160,130117,566200465,00,0.00,N,2,225, 20250714,4190,4155,4230,4155,17079,71336155,00,0.00,N,2,35, 20250711,4155,4180,4350,4120,36178,151521414,00,0.00,N,5,-25, 20250710,4180,4100,4180,4055,75000,310244748,00,0.00,N,2,80, diff --git a/040300/day/candle-day-250.csv b/040300/day/candle-day-250.csv index 02530238943b..3ced8414d643 100644 --- a/040300/day/candle-day-250.csv +++ b/040300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2915,2890,2940,2890,9851,28709960,00,0.00,N,5,-5, +20250805,2920,2860,2930,2860,27820,80846505,00,0.00,N,2,30, +20250804,2890,2870,2910,2835,30187,86523315,00,0.00,N,2,55, +20250801,2835,2915,2930,2820,95455,273304635,00,0.00,N,5,-100, +20250731,2935,2940,2970,2925,54283,159766445,00,0.00,N,5,-30, +20250730,2965,2970,2970,2935,29578,87400055,00,0.00,N,5,-5, +20250729,2970,2910,2990,2910,50514,148792028,00,0.00,N,2,40, +20250728,2930,2930,2940,2895,70670,205678615,00,0.00,N,3,0, +20250725,2930,2925,2930,2895,74373,216463430,00,0.00,N,2,5, +20250724,2925,2930,2945,2910,76378,223362221,00,0.00,N,5,-5, +20250723,2930,2935,2955,2925,66872,196339615,00,0.00,N,5,-40, +20250722,2970,2975,2975,2955,45439,134597325,00,0.00,N,3,0, +20250721,2970,2970,2980,2950,31061,92149190,00,0.00,N,5,-10, +20250718,2980,2990,2990,2950,20605,61182475,00,0.00,N,5,-10, +20250717,2990,2990,2990,2930,67769,200544520,00,0.00,N,3,0, +20250716,2990,2985,3000,2975,60204,179758250,00,0.00,N,5,-15, +20250715,3005,3020,3020,3000,33707,101295346,00,0.00,N,5,-15, 20250714,3020,3040,3040,3005,30149,90839515,00,0.00,N,5,-20, 20250711,3040,3035,3045,3025,36215,109886420,00,0.00,N,2,5, 20250710,3035,3035,3045,3010,36920,112030657,00,0.00,N,3,0, diff --git a/040350/day/candle-day-250.csv b/040350/day/candle-day-250.csv index ca4ccac081ea..9624573b8837 100644 --- a/040350/day/candle-day-250.csv +++ b/040350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,474,474,498,469,175444,83449437,00,0.00,N,5,-11, +20250805,485,482,494,480,122044,59120342,00,0.00,N,5,-2, +20250804,487,468,490,460,111595,53074075,00,0.00,N,2,19, +20250801,468,481,490,460,376018,178086228,00,0.00,N,5,-14, +20250731,482,462,490,450,410460,194686157,00,0.00,N,2,23, +20250730,459,520,520,447,2670597,1258274408,00,0.00,N,5,-70, +20250729,529,510,538,510,636839,336382161,00,0.00,N,2,19, +20250728,510,516,538,510,557233,290656146,00,0.00,N,5,-6, +20250725,516,520,522,507,231899,119392653,00,0.00,N,5,-4, +20250724,520,541,541,517,639398,336029475,00,0.00,N,5,-21, +20250723,541,541,548,519,537305,289374793,00,0.00,N,3,0, +20250722,541,530,554,515,1195847,637543562,00,0.00,N,2,11, +20250721,530,555,555,528,315148,168591631,00,0.00,N,5,-18, +20250718,548,545,563,538,1053451,576004934,00,0.00,N,2,8, +20250717,540,542,550,532,273861,147594416,00,0.00,N,5,-2, +20250716,542,530,558,518,663038,360706501,00,0.00,N,2,15, +20250715,527,521,546,511,504979,269093200,00,0.00,N,2,9, 20250714,518,544,544,515,723980,378399331,00,0.00,N,5,-26, 20250711,544,552,571,535,544675,298683282,00,0.00,N,5,-8, 20250710,552,568,591,550,1246260,712040696,00,0.00,N,5,-15, diff --git a/040420/day/candle-day-250.csv b/040420/day/candle-day-250.csv index 79a35abfec0b..2b2d57b7c9f3 100644 --- a/040420/day/candle-day-250.csv +++ b/040420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6460,6440,6460,6420,10376,66892470,00,0.00,N,2,20, +20250805,6440,6320,6440,6320,19760,126515100,00,0.00,N,2,120, +20250804,6320,6300,6340,6260,16241,102508905,00,0.00,N,2,20, +20250801,6300,6390,6440,6240,69548,438069715,00,0.00,N,5,-100, +20250731,6400,6390,6420,6340,31013,197778740,00,0.00,N,2,20, +20250730,6380,6320,6420,6300,8738,55582120,00,0.00,N,2,60, +20250729,6320,6270,6350,6240,20535,129239590,00,0.00,N,2,40, +20250728,6280,6360,6390,6250,40227,253461130,00,0.00,N,5,-130, +20250725,6410,6380,6420,6380,10311,65996175,00,0.00,N,2,30, +20250724,6380,6400,6430,6350,45537,290420465,00,0.00,N,5,-50, +20250723,6430,6420,6450,6360,32518,207887025,00,0.00,N,5,-20, +20250722,6450,6510,6510,6430,31516,203445405,00,0.00,N,5,-60, +20250721,6510,6480,6540,6430,32587,211593910,00,0.00,N,5,-30, +20250718,6540,6550,6590,6470,40458,264093870,00,0.00,N,5,-10, +20250717,6550,6560,6560,6470,57838,375979960,00,0.00,N,5,-20, +20250716,6570,6610,6620,6530,27715,181539815,00,0.00,N,5,-40, +20250715,6610,6610,6630,6570,26369,174025660,00,0.00,N,3,0, 20250714,6610,6560,6610,6560,37972,250170365,00,0.00,N,2,20, 20250711,6590,6580,6630,6550,38745,254944910,00,0.00,N,5,-30, 20250710,6620,6550,6630,6510,33731,221635070,00,0.00,N,2,30, diff --git a/040610/day/candle-day-250.csv b/040610/day/candle-day-250.csv index eb187660bfa3..5d101a4495fd 100644 --- a/040610/day/candle-day-250.csv +++ b/040610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1841,1833,1848,1820,41127,75452127,00,0.00,N,2,15, +20250805,1826,1828,1850,1818,74634,136331685,00,0.00,N,2,4, +20250804,1822,1790,1827,1772,65362,117853279,00,0.00,N,2,18, +20250801,1804,1851,1858,1791,170389,308506114,00,0.00,N,5,-47, +20250731,1851,1873,1886,1847,90000,167506826,00,0.00,N,5,-22, +20250730,1873,1861,1873,1856,38704,72103727,00,0.00,N,2,12, +20250729,1861,1846,1881,1827,82969,153721657,00,0.00,N,2,16, +20250728,1845,1851,1862,1812,134763,246726252,00,0.00,N,5,-11, +20250725,1856,1896,1896,1848,95688,178611587,00,0.00,N,5,-40, +20250724,1896,1948,1948,1889,140819,268597673,00,0.00,N,5,-42, +20250723,1938,1952,1969,1934,98595,191514232,00,0.00,N,5,-25, +20250722,1963,1975,1989,1946,104408,205019689,00,0.00,N,5,-22, +20250721,1985,1989,2030,1975,86972,172919161,00,0.00,N,5,-8, +20250718,1993,2035,2035,1985,273323,546307853,00,0.00,N,5,-42, +20250717,2035,2085,2090,2000,194997,394465495,00,0.00,N,5,-50, +20250716,2085,2050,2115,1995,263321,541362114,00,0.00,N,2,20, +20250715,2065,2050,2110,2035,406765,840813126,00,0.00,N,2,25, 20250714,2040,1949,2075,1949,629669,1279867423,00,0.00,N,2,104, 20250711,1936,1950,1967,1934,106062,206197422,00,0.00,N,5,-12, 20250710,1948,1929,1963,1917,185174,360151284,00,0.00,N,2,22, diff --git a/040910/day/candle-day-250.csv b/040910/day/candle-day-250.csv index 87ee57ba971f..f0b078b92f56 100644 --- a/040910/day/candle-day-250.csv +++ b/040910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3685,3755,3755,3680,29670,109833935,00,0.00,N,5,-35, +20250805,3720,3730,3800,3710,15420,57614745,00,0.00,N,5,-10, +20250804,3730,3755,3800,3710,41789,155929870,00,0.00,N,5,-100, +20250801,3830,3830,3835,3675,61490,229231376,00,0.00,N,3,0, +20250731,3830,3805,3900,3790,24681,94035885,00,0.00,N,2,25, +20250730,3805,3810,3905,3800,12429,47638280,00,0.00,N,5,-5, +20250729,3810,3825,3905,3740,20748,79306110,00,0.00,N,5,-15, +20250728,3825,3895,3975,3795,35771,137354408,00,0.00,N,5,-70, +20250725,3895,4000,4000,3710,76633,297303106,00,0.00,N,5,-65, +20250724,3960,3950,4025,3930,31695,125251640,00,0.00,N,5,-5, +20250723,3965,4000,4000,3935,24102,95479560,00,0.00,N,5,-35, +20250722,4000,3940,4045,3940,42908,170721370,00,0.00,N,5,-10, +20250721,4010,4020,4065,4000,28791,115837566,00,0.00,N,5,-60, +20250718,4070,4035,4070,3970,20930,83835205,00,0.00,N,2,35, +20250717,4035,4070,4075,3905,41192,164941405,00,0.00,N,2,35, +20250716,4000,3835,4065,3795,49683,196248545,00,0.00,N,2,150, +20250715,3850,3800,3850,3795,31886,121610944,00,0.00,N,2,10, 20250714,3840,3875,3890,3795,48906,186684820,00,0.00,N,5,-35, 20250711,3875,3885,3940,3870,36221,140859520,00,0.00,N,5,-25, 20250710,3900,3880,3915,3850,30214,117273510,00,0.00,N,2,25, diff --git a/041020/day/candle-day-250.csv b/041020/day/candle-day-250.csv index f691ab8e93eb..bf68d8adf4f8 100644 --- a/041020/day/candle-day-250.csv +++ b/041020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5780,5870,5870,5750,178803,1037332910,00,0.00,N,5,-60, +20250805,5840,5960,5980,5820,391289,2296758955,00,0.00,N,5,-130, +20250804,5970,5690,6010,5660,508067,2977332550,00,0.00,N,2,250, +20250801,5720,5960,5970,5690,434818,2516242055,00,0.00,N,5,-250, +20250731,5970,6020,6080,5930,281072,1685374835,00,0.00,N,3,0, +20250730,5970,5970,6040,5880,280366,1669117015,00,0.00,N,2,10, +20250729,5960,6000,6020,5840,213179,1263892125,00,0.00,N,5,-20, +20250728,5980,6020,6040,5910,157868,941080560,00,0.00,N,2,10, +20250725,5970,5910,6030,5880,176775,1055897385,00,0.00,N,2,70, +20250724,5900,6010,6050,5900,278044,1654754695,00,0.00,N,5,-70, +20250723,5970,6050,6090,5920,355220,2128097640,00,0.00,N,5,-120, +20250722,6090,6140,6220,5990,458168,2788784315,00,0.00,N,2,20, +20250721,6070,6200,6220,6050,398982,2438338850,00,0.00,N,5,-100, +20250718,6170,6240,6250,6040,389284,2396758835,00,0.00,N,5,-60, +20250717,6230,6410,6460,6210,521380,3273468490,00,0.00,N,5,-160, +20250716,6390,6500,6510,6370,499776,3208679260,00,0.00,N,5,-10, +20250715,6400,6340,6440,6230,522450,3302139740,00,0.00,N,2,50, 20250714,6350,6560,6560,6310,639593,4115384765,00,0.00,N,5,-140, 20250711,6490,6550,6710,6450,996785,6537739935,00,0.00,N,3,0, 20250710,6490,6550,6610,6370,735479,4748784055,00,0.00,N,5,-10, diff --git a/041190/day/candle-day-250.csv b/041190/day/candle-day-250.csv index 453b8e28132d..ae759d36f10b 100644 --- a/041190/day/candle-day-250.csv +++ b/041190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9870,9800,9950,9670,535202,5240917245,00,0.00,N,5,-30, +20250805,9900,9650,10030,9490,1713072,16828306890,00,0.00,N,2,310, +20250804,9590,8860,9730,8850,2071745,19377507870,00,0.00,N,2,660, +20250801,8930,9250,9290,8930,777467,7017278405,00,0.00,N,5,-450, +20250731,9380,9300,9530,9200,714578,6685414670,00,0.00,N,2,80, +20250730,9300,9520,9580,9300,891865,8413341230,00,0.00,N,5,-280, +20250729,9580,9750,9750,9490,1154389,11072760255,00,0.00,N,5,-210, +20250728,9790,9930,9970,9650,984067,9618674835,00,0.00,N,2,90, +20250725,9700,9670,9930,9660,1232805,12066678740,00,0.00,N,5,-50, +20250724,9750,10090,10160,9570,2189754,21464066125,00,0.00,N,5,-340, +20250723,10090,10580,10610,9980,1770045,18064520325,00,0.00,N,5,-440, +20250722,10530,10270,10800,10120,3844019,40418948570,00,0.00,N,2,190, +20250721,10340,10640,10650,10140,2192736,22650308825,00,0.00,N,5,-530, +20250718,10870,10660,11090,10380,4728811,51130883090,00,0.00,N,2,480, +20250717,10390,11100,11210,10320,3111232,33263688305,00,0.00,N,5,-230, +20250716,10620,10570,10900,10310,3562831,37828040745,00,0.00,N,5,-210, +20250715,10830,11770,11770,10610,7336755,82153753130,00,0.00,N,5,-1290, 20250714,12120,11890,12500,11380,16916031,204179755980,00,0.00,N,2,190, 20250711,11930,11060,12070,10590,23079867,263601271100,00,0.00,N,2,1560, 20250710,10370,10970,11570,10220,16747512,182992896565,00,0.00,N,2,390, diff --git a/041440/day/candle-day-250.csv b/041440/day/candle-day-250.csv index 9549f7144191..71feca7e43cf 100644 --- a/041440/day/candle-day-250.csv +++ b/041440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,8070,8190,8060,51671,419553630,00,0.00,N,2,20, +20250805,8080,8040,8180,8020,58972,477362900,00,0.00,N,2,40, +20250804,8040,7860,8150,7850,65515,528106420,00,0.00,N,2,150, +20250801,7890,7980,8070,7830,80229,635367060,00,0.00,N,5,-150, +20250731,8040,8010,8170,7980,66245,532926155,00,0.00,N,2,30, +20250730,8010,7940,8060,7940,39850,319059010,00,0.00,N,2,20, +20250729,7990,8040,8080,7870,38273,305582620,00,0.00,N,2,70, +20250728,7920,7960,7990,7880,50481,399506810,00,0.00,N,5,-90, +20250725,8010,8080,8140,7950,81893,655946610,00,0.00,N,5,-140, +20250724,8150,8160,8320,8120,153555,1263687325,00,0.00,N,5,-110, +20250723,8260,8050,8300,7900,134631,1094020360,00,0.00,N,2,210, +20250722,8050,8050,8080,7960,60957,487974840,00,0.00,N,2,30, +20250721,8020,7990,8120,7990,87643,706047795,00,0.00,N,2,140, +20250718,7880,7900,7970,7870,33305,263350295,00,0.00,N,5,-30, +20250717,7910,7930,7950,7830,55388,435905210,00,0.00,N,2,20, +20250716,7890,7960,8020,7880,47808,378301960,00,0.00,N,5,-80, +20250715,7970,7970,8010,7900,67958,541155880,00,0.00,N,2,30, 20250714,7940,7990,8040,7910,48926,388922950,00,0.00,N,5,-50, 20250711,7990,7860,8000,7800,116004,919459230,00,0.00,N,2,150, 20250710,7840,7860,7930,7780,56810,445181795,00,0.00,N,3,0, diff --git a/041460/day/candle-day-250.csv b/041460/day/candle-day-250.csv index 62ed4503d19c..23dfb9c1c77d 100644 --- a/041460/day/candle-day-250.csv +++ b/041460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4165,4130,4170,4030,65652,271580875,00,0.00,N,2,35, +20250805,4130,4125,4155,4050,84070,346260470,00,0.00,N,2,5, +20250804,4125,3925,4130,3925,122684,499584605,00,0.00,N,2,125, +20250801,4000,4145,4175,3930,221160,889812334,00,0.00,N,5,-200, +20250731,4200,4175,4245,4135,68854,288671005,00,0.00,N,2,25, +20250730,4175,4220,4280,4155,119655,505517069,00,0.00,N,5,-40, +20250729,4215,4275,4275,4130,189100,792182229,00,0.00,N,5,-65, +20250728,4280,4205,4305,4150,168637,718262697,00,0.00,N,2,60, +20250725,4220,4120,4245,4100,138572,580959836,00,0.00,N,2,100, +20250724,4120,4175,4220,4100,127861,528234169,00,0.00,N,5,-55, +20250723,4175,4250,4300,4130,155353,647778826,00,0.00,N,5,-75, +20250722,4250,4295,4330,4215,200574,851861934,00,0.00,N,5,-45, +20250721,4295,4250,4335,4220,106020,453260013,00,0.00,N,2,45, +20250718,4250,4250,4315,4210,104939,447132910,00,0.00,N,3,0, +20250717,4250,4360,4390,4240,160005,684214651,00,0.00,N,5,-40, +20250716,4290,4265,4335,4190,149129,636201062,00,0.00,N,5,-15, +20250715,4305,4445,4445,4290,170591,735030787,00,0.00,N,5,-80, 20250714,4385,4460,4470,4335,155773,682470808,00,0.00,N,5,-70, 20250711,4455,4545,4555,4420,213703,952873234,00,0.00,N,5,-45, 20250710,4500,4395,4555,4350,403504,1801900119,00,0.00,N,2,105, diff --git a/041510/day/candle-day-250.csv b/041510/day/candle-day-250.csv index 26fce175352e..2f62b63a1173 100644 --- a/041510/day/candle-day-250.csv +++ b/041510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,137400,139300,143100,131600,658916,91206243950,00,0.00,N,2,1900, +20250805,135500,137000,138700,134400,188167,25641522450,00,0.00,N,5,-100, +20250804,135600,128100,136000,128000,166388,22393997250,00,0.00,N,2,6100, +20250801,129500,133300,133600,128500,186089,24213618550,00,0.00,N,5,-3600, +20250731,133100,122300,136300,122200,378632,50402553700,00,0.00,N,2,9600, +20250730,123500,123000,126000,121900,144654,17991352300,00,0.00,N,2,300, +20250729,123200,120700,124400,120200,132607,16223726900,00,0.00,N,2,1700, +20250728,121500,123800,124300,119300,213757,25840239400,00,0.00,N,5,-3200, +20250725,124700,131300,131500,123100,243837,30677366950,00,0.00,N,5,-6400, +20250724,131100,133500,133600,128600,125464,16443211500,00,0.00,N,5,-2000, +20250723,133100,139000,139400,132500,122167,16359879000,00,0.00,N,5,-5100, +20250722,138200,138000,140500,137100,102939,14269201300,00,0.00,N,5,-1600, +20250721,139800,130500,141000,129900,272368,37496877350,00,0.00,N,2,9100, +20250718,130700,131500,132100,129800,64506,8429857200,00,0.00,N,5,-1000, +20250717,131700,130300,132600,129000,100345,13117069650,00,0.00,N,2,900, +20250716,130800,133000,133900,130600,91676,12062713700,00,0.00,N,5,-2900, +20250715,133700,134400,136300,132200,127673,17106799700,00,0.00,N,5,-700, 20250714,134400,136100,138500,133300,119379,16222113400,00,0.00,N,5,-1800, 20250711,136200,133900,138800,133800,163359,22379496100,00,0.00,N,2,2400, 20250710,133800,134300,134700,130700,147277,19621204100,00,0.00,N,5,-100, diff --git a/041520/day/candle-day-250.csv b/041520/day/candle-day-250.csv index bc6d58cbba4e..94b4b2828e4e 100644 --- a/041520/day/candle-day-250.csv +++ b/041520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7840,7450,7850,7410,10939,84119360,00,0.00,N,2,330, +20250805,7510,7540,7580,7330,8545,63721220,00,0.00,N,2,70, +20250804,7440,7050,7450,7050,10604,77680580,00,0.00,N,2,390, +20250801,7050,7390,7550,6800,81352,566426870,00,0.00,N,5,-330, +20250731,7380,8290,8290,7300,119175,905355340,00,0.00,N,5,-730, +20250730,8110,8110,8280,7850,20410,163877690,00,0.00,N,3,0, +20250729,8110,8440,8440,7990,28561,232662640,00,0.00,N,5,-330, +20250728,8440,8710,9020,8250,20698,176696910,00,0.00,N,5,-360, +20250725,8800,8730,9070,8570,9133,79875820,00,0.00,N,2,50, +20250724,8750,9300,9430,8630,41502,368612780,00,0.00,N,5,-550, +20250723,9300,9410,9820,9290,15457,144423760,00,0.00,N,5,-180, +20250722,9480,9980,9980,9360,17740,167704470,00,0.00,N,5,-240, +20250721,9720,9710,9820,9540,12582,122165770,00,0.00,N,5,-90, +20250718,9810,9970,9970,9670,13503,132146290,00,0.00,N,5,-160, +20250717,9970,9860,10000,9330,96749,926246305,00,0.00,N,5,-10, +20250716,9980,9900,10030,9720,16794,166099590,00,0.00,N,3,0, +20250715,9980,9470,10000,9450,30169,294000720,00,0.00,N,2,440, 20250714,9540,9460,9560,9330,12162,114873440,00,0.00,N,2,200, 20250711,9340,9480,9580,9280,13148,123109410,00,0.00,N,5,-140, 20250710,9480,9490,9500,9330,7470,70350640,00,0.00,N,5,-20, diff --git a/041590/day/candle-day-250.csv b/041590/day/candle-day-250.csv index 0e031665d972..235aed9f051f 100644 --- a/041590/day/candle-day-250.csv +++ b/041590/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2370,2370,2370,2370,0,0,00,0.00,Y,3,0, -20250711,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250710,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250709,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250708,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250707,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250704,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250703,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250702,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250701,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250630,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250627,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250626,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250625,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, -20250624,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250806,2370,2370,2370,2370,0,0,00,0.00,Y,3,0, +20250805,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250804,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250801,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250731,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250730,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250729,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250728,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250725,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250724,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250723,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250722,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250721,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250718,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250717,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250716,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250715,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250714,2370,2370,2370,2370,0,0,00,0.00,Y,0,0, +20250711,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250710,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250709,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250708,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250707,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250704,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250703,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250702,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250701,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250630,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250627,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250626,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250625,2370,2370,2370,2370,0,0,00,0.00,N,0,0, +20250624,2370,2370,2370,2370,0,0,00,0.00,N,0,0, 20250623,2370,2370,2370,2370,0,0,00,0.00,N,0,0, 20250620,2370,2370,2370,2370,0,0,00,0.00,N,0,0, 20250619,2370,2370,2370,2370,0,0,00,0.00,N,0,0, diff --git a/041650/day/candle-day-250.csv b/041650/day/candle-day-250.csv index 8c23698c812f..21089afc6647 100644 --- a/041650/day/candle-day-250.csv +++ b/041650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2945,2925,2945,2910,31047,91068995,00,0.00,N,2,10, +20250805,2935,2930,2955,2925,22946,67438825,00,0.00,N,2,15, +20250804,2920,2910,2935,2890,20898,60849605,00,0.00,N,2,10, +20250801,2910,2995,2995,2910,114377,334863853,00,0.00,N,5,-90, +20250731,3000,3020,3070,2975,50906,152900580,00,0.00,N,5,-20, +20250730,3020,2975,3040,2960,61590,184898255,00,0.00,N,2,50, +20250729,2970,2960,2980,2950,28632,84730532,00,0.00,N,2,10, +20250728,2960,3065,3065,2950,90274,268284575,00,0.00,N,5,-35, +20250725,2995,3015,3120,2965,505633,1544216819,00,0.00,N,2,10, +20250724,2985,2980,3005,2960,275195,848513385,00,0.00,N,2,5, +20250723,2980,2995,3015,2970,65531,196316750,00,0.00,N,5,-15, +20250722,2995,2985,2995,2935,31188,92298735,00,0.00,N,2,15, +20250721,2980,2985,2995,2970,24510,72943895,00,0.00,N,5,-5, +20250718,2985,2985,2990,2960,24634,73294025,00,0.00,N,3,0, +20250717,2985,2970,2990,2950,26132,77647626,00,0.00,N,2,10, +20250716,2975,2975,2980,2945,26690,79166535,00,0.00,N,3,0, +20250715,2975,2985,2985,2960,15987,47452890,00,0.00,N,5,-10, 20250714,2985,2975,2995,2960,46455,138521050,00,0.00,N,2,5, 20250711,2980,2980,2985,2910,44385,131514570,00,0.00,N,2,5, 20250710,2975,2940,2985,2940,30993,92015525,00,0.00,N,2,35, diff --git a/041830/day/candle-day-250.csv b/041830/day/candle-day-250.csv index e87617b2b8fa..c9c6c725cfac 100644 --- a/041830/day/candle-day-250.csv +++ b/041830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28300,26900,28400,26900,187743,5235346375,00,0.00,N,2,1350, +20250805,26950,25050,28000,24800,371505,10023462875,00,0.00,N,2,1900, +20250804,25050,23800,25150,23550,106616,2643492675,00,0.00,N,2,1250, +20250801,23800,23800,24150,23150,54931,1301713475,00,0.00,N,3,0, +20250731,23800,23700,24100,23350,38256,909882000,00,0.00,N,2,100, +20250730,23700,23850,24000,23600,26897,639158975,00,0.00,N,5,-150, +20250729,23850,23650,24000,23100,31772,749652225,00,0.00,N,2,300, +20250728,23550,24050,24050,23250,28609,671140150,00,0.00,N,5,-450, +20250725,24000,23400,24100,23200,42965,1019325450,00,0.00,N,2,600, +20250724,23400,23450,23750,23300,25960,609746500,00,0.00,N,2,50, +20250723,23350,23750,23750,23250,25934,607298400,00,0.00,N,5,-250, +20250722,23600,24000,24350,23450,34800,828532900,00,0.00,N,5,-400, +20250721,24000,23750,24000,23550,19944,474152725,00,0.00,N,2,300, +20250718,23700,23950,23950,23600,29622,702657175,00,0.00,N,5,-250, +20250717,23950,23400,23950,23300,24943,590437700,00,0.00,N,2,550, +20250716,23400,23450,23450,23200,18981,443861225,00,0.00,N,3,0, +20250715,23400,23350,23550,22850,67791,1569039500,00,0.00,N,2,200, 20250714,23200,24000,24000,23050,60800,1415721050,00,0.00,N,5,-800, 20250711,24000,23850,24200,23700,54728,1313995425,00,0.00,N,2,150, 20250710,23850,23850,23900,23400,41858,988938400,00,0.00,N,3,0, diff --git a/041910/day/candle-day-250.csv b/041910/day/candle-day-250.csv index 7a4e10905b4a..dd9de92eeeb6 100644 --- a/041910/day/candle-day-250.csv +++ b/041910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6860,6930,7000,6800,18328,125887215,00,0.00,N,5,-30, +20250805,6890,6870,7020,6810,30137,208474800,00,0.00,N,3,0, +20250804,6890,6710,6990,6700,53809,370490530,00,0.00,N,2,180, +20250801,6710,7170,7170,6710,85809,588151910,00,0.00,N,5,-440, +20250731,7150,7180,7200,7100,26151,186614505,00,0.00,N,5,-30, +20250730,7180,7210,7300,7180,24336,176089250,00,0.00,N,5,-20, +20250729,7200,7150,7230,7080,33555,240395885,00,0.00,N,2,50, +20250728,7150,7100,7240,7000,26274,186403675,00,0.00,N,2,100, +20250725,7050,7070,7220,7040,59826,425452425,00,0.00,N,5,-30, +20250724,7080,7150,7310,7080,50633,361737000,00,0.00,N,5,-140, +20250723,7220,7350,7410,7130,64562,469805230,00,0.00,N,5,-30, +20250722,7250,7490,7520,7250,46933,346453035,00,0.00,N,5,-220, +20250721,7470,7470,7560,7470,32027,239736905,00,0.00,N,5,-40, +20250718,7510,7550,7570,7390,60259,449031390,00,0.00,N,5,-60, +20250717,7570,7320,7650,7280,124294,933667215,00,0.00,N,2,270, +20250716,7300,7360,7390,7210,52553,384313370,00,0.00,N,5,-30, +20250715,7330,7290,7340,7190,48113,349082695,00,0.00,N,3,0, 20250714,7330,7300,7400,7260,59187,433461520,00,0.00,N,5,-30, 20250711,7360,7450,7500,7270,74575,547997105,00,0.00,N,5,-120, 20250710,7480,7600,7600,7430,40532,304498825,00,0.00,N,5,-50, diff --git a/041920/day/candle-day-250.csv b/041920/day/candle-day-250.csv index 295c83dcb842..c5e63e4b24f4 100644 --- a/041920/day/candle-day-250.csv +++ b/041920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5720,5690,5770,5660,28305,161759770,00,0.00,N,2,30, +20250805,5690,5720,5860,5690,17642,101461520,00,0.00,N,5,-90, +20250804,5780,5640,5890,5590,28945,166910050,00,0.00,N,2,140, +20250801,5640,5830,5910,5620,42069,241230965,00,0.00,N,5,-260, +20250731,5900,5880,5940,5770,12094,70889180,00,0.00,N,2,70, +20250730,5830,5820,5950,5800,37970,222951370,00,0.00,N,5,-10, +20250729,5840,5940,5940,5800,24520,143513880,00,0.00,N,5,-60, +20250728,5900,5990,6070,5870,46584,276757040,00,0.00,N,5,-90, +20250725,5990,6150,6210,5910,52249,316526330,00,0.00,N,5,-40, +20250724,6030,5940,6220,5940,94671,577995370,00,0.00,N,2,10, +20250723,6020,6110,6190,5850,158860,939515380,00,0.00,N,5,-60, +20250722,6080,5920,6240,5860,234938,1431341540,00,0.00,N,2,120, +20250721,5960,6000,6000,5720,152880,894002200,00,0.00,N,5,-40, +20250718,6000,6210,6300,5930,157982,957236560,00,0.00,N,5,-210, +20250717,6210,5980,6280,5910,104583,640723120,00,0.00,N,2,210, +20250716,6000,5980,6000,5820,36265,214677360,00,0.00,N,2,20, +20250715,5980,5930,6000,5760,46103,272854320,00,0.00,N,2,50, 20250714,5930,5680,5980,5600,52746,300071980,00,0.00,N,2,210, 20250711,5720,5700,5800,5560,36044,203864360,00,0.00,N,2,30, 20250710,5690,5720,5790,5650,18061,102975330,00,0.00,N,5,-30, diff --git a/041930/day/candle-day-250.csv b/041930/day/candle-day-250.csv index 29b602d76c99..3a85fb846338 100644 --- a/041930/day/candle-day-250.csv +++ b/041930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6120,6070,6170,6070,19207,117635860,00,0.00,N,2,50, +20250805,6070,6080,6240,6060,32910,201155770,00,0.00,N,2,20, +20250804,6050,6030,6160,6000,21054,127523550,00,0.00,N,3,0, +20250801,6050,6300,6300,6040,65650,402783395,00,0.00,N,5,-270, +20250731,6320,6350,6360,6160,80841,509393035,00,0.00,N,2,90, +20250730,6230,6160,6300,6140,27982,174504990,00,0.00,N,2,70, +20250729,6160,6220,6230,6110,12658,78001595,00,0.00,N,5,-30, +20250728,6190,6140,6240,6120,27304,169140230,00,0.00,N,2,20, +20250725,6170,6160,6320,6140,32631,202540720,00,0.00,N,2,50, +20250724,6120,6200,6300,6080,47301,290320265,00,0.00,N,5,-80, +20250723,6200,6100,6570,6100,400547,2548991060,00,0.00,N,2,120, +20250722,6080,6120,6160,6050,39070,238052160,00,0.00,N,5,-40, +20250721,6120,6090,6140,6060,28235,172089200,00,0.00,N,2,20, +20250718,6100,6080,6130,6050,20515,124774615,00,0.00,N,2,20, +20250717,6080,6070,6090,5995,18836,113752445,00,0.00,N,2,20, +20250716,6060,6160,6170,6060,14158,86288155,00,0.00,N,5,-100, +20250715,6160,6190,6190,6090,34175,209957790,00,0.00,N,5,-30, 20250714,6190,6190,6210,6110,17291,106706310,00,0.00,N,3,0, 20250711,6190,6150,6210,6130,15866,97867540,00,0.00,N,2,40, 20250710,6150,6130,6300,6130,58062,360548760,00,0.00,N,2,60, diff --git a/041960/day/candle-day-250.csv b/041960/day/candle-day-250.csv index d160b0e57262..0fd38b27a89e 100644 --- a/041960/day/candle-day-250.csv +++ b/041960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5310,5260,5330,5170,36299,191228330,00,0.00,N,2,50, +20250805,5260,5280,5340,5220,51620,272263010,00,0.00,N,2,10, +20250804,5250,5140,5290,5140,59407,310523760,00,0.00,N,2,70, +20250801,5180,5300,5300,5160,114656,594069240,00,0.00,N,5,-110, +20250731,5290,5290,5310,5210,57494,303076940,00,0.00,N,2,60, +20250730,5230,5220,5300,5200,49214,257838580,00,0.00,N,5,-30, +20250729,5260,5170,5300,5150,72072,376693525,00,0.00,N,2,40, +20250728,5220,5330,5340,5160,97068,507995330,00,0.00,N,5,-50, +20250725,5270,5350,5410,5230,115978,614955180,00,0.00,N,5,-80, +20250724,5350,5330,5440,5300,68252,365343160,00,0.00,N,2,30, +20250723,5320,5300,5460,5300,81230,433479150,00,0.00,N,5,-30, +20250722,5350,5440,5540,5300,140853,759412040,00,0.00,N,5,-80, +20250721,5430,5580,5590,5370,193283,1053635915,00,0.00,N,5,-150, +20250718,5580,5490,5700,5400,235826,1310728085,00,0.00,N,2,130, +20250717,5450,5340,5490,5260,107926,584226035,00,0.00,N,2,120, +20250716,5330,5390,5440,5300,166566,891278645,00,0.00,N,5,-50, +20250715,5380,5480,5850,5320,1003457,5602562895,00,0.00,N,5,-10, 20250714,5390,5530,5530,5330,69390,376537840,00,0.00,N,5,-60, 20250711,5450,5520,5530,5340,83463,453777535,00,0.00,N,3,0, 20250710,5450,5410,5680,5410,112593,623743445,00,0.00,N,2,40, diff --git a/042000/day/candle-day-250.csv b/042000/day/candle-day-250.csv index c1842e69730b..1efc5194fd65 100644 --- a/042000/day/candle-day-250.csv +++ b/042000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,42500,41500,42700,41250,101138,4257339300,00,0.00,N,2,600, +20250805,41900,42500,42650,41300,144562,6043878350,00,0.00,N,5,-550, +20250804,42450,40600,42850,40550,165041,6972159925,00,0.00,N,2,1250, +20250801,41200,43300,43300,40950,172169,7147007950,00,0.00,N,5,-2100, +20250731,43300,43900,43900,42650,141928,6120511900,00,0.00,N,5,-50, +20250730,43350,44100,44450,43300,136183,5978223100,00,0.00,N,5,-900, +20250729,44250,44550,44950,43850,89537,3963739750,00,0.00,N,3,0, +20250728,44250,44100,45700,43650,198473,8869318775,00,0.00,N,2,150, +20250725,44100,43500,44350,42300,155197,6764718925,00,0.00,N,2,700, +20250724,43400,45250,47050,43150,424660,19097343325,00,0.00,N,5,-1500, +20250723,44900,45150,45150,44000,95807,4266810225,00,0.00,N,2,100, +20250722,44800,46000,46200,44750,127533,5801635025,00,0.00,N,5,-850, +20250721,45650,44750,45700,44400,131048,5933429375,00,0.00,N,2,1050, +20250718,44600,45150,45550,44200,127854,5710709200,00,0.00,N,5,-500, +20250717,45100,45000,45700,44425,141106,6318490225,00,0.00,N,2,100, +20250716,45000,45550,45600,44600,146219,6568569025,00,0.00,N,5,-500, +20250715,45500,44350,45950,44350,215623,9739486675,00,0.00,N,2,1050, 20250714,44450,45750,45800,44050,240935,10720532375,00,0.00,N,5,-1500, 20250711,45950,46150,46950,45550,149318,6861705200,00,0.00,N,2,150, 20250710,45800,46550,46700,45200,226270,10342062100,00,0.00,N,5,-500, diff --git a/042040/day/candle-day-250.csv b/042040/day/candle-day-250.csv index 85d17bfe1566..1f83e6e67192 100644 --- a/042040/day/candle-day-250.csv +++ b/042040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,254,259,259,252,254469,64798110,00,0.00,N,5,-6, +20250805,260,248,262,248,415465,106952421,00,0.00,N,2,11, +20250804,249,243,250,240,452181,111184445,00,0.00,N,2,6, +20250801,243,253,253,240,593262,145818831,00,0.00,N,5,-11, +20250731,254,254,256,250,374318,94575816,00,0.00,N,3,0, +20250730,254,253,256,252,276533,70241280,00,0.00,N,3,0, +20250729,254,254,260,252,415437,105508379,00,0.00,N,3,0, +20250728,254,254,256,247,701481,175352727,00,0.00,N,3,0, +20250725,254,258,259,252,593399,150974195,00,0.00,N,5,-4, +20250724,258,259,261,256,362092,93278418,00,0.00,N,5,-1, +20250723,259,264,265,259,635355,165865466,00,0.00,N,5,-5, +20250722,264,273,273,263,671768,179000723,00,0.00,N,5,-9, +20250721,273,270,274,267,357275,96668037,00,0.00,N,2,2, +20250718,271,271,275,269,411360,111608386,00,0.00,N,2,1, +20250717,270,273,275,267,863242,233036059,00,0.00,N,5,-5, +20250716,275,277,278,271,785211,214582784,00,0.00,N,5,-2, +20250715,277,280,284,273,1416731,394391484,00,0.00,N,5,-4, 20250714,281,271,301,267,8047528,2301241476,00,0.00,N,2,10, 20250711,271,270,277,270,595905,162856298,00,0.00,N,5,-1, 20250710,272,272,274,268,500492,135297892,00,0.00,N,3,0, diff --git a/042110/day/candle-day-250.csv b/042110/day/candle-day-250.csv index f707f0b5185e..c7b2f9d0701e 100644 --- a/042110/day/candle-day-250.csv +++ b/042110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1390,1384,1393,1380,29018,40242089,00,0.00,N,2,6, +20250805,1384,1390,1410,1377,146632,203094293,00,0.00,N,5,-6, +20250804,1390,1377,1390,1365,162713,223815565,00,0.00,N,2,13, +20250801,1377,1411,1411,1367,201830,278146212,00,0.00,N,5,-35, +20250731,1412,1417,1428,1395,139995,196730741,00,0.00,N,5,-5, +20250730,1417,1389,1449,1389,194306,274725344,00,0.00,N,2,28, +20250729,1389,1397,1403,1388,134964,187983420,00,0.00,N,5,-11, +20250728,1400,1427,1427,1398,158571,222790738,00,0.00,N,5,-29, +20250725,1429,1422,1429,1408,249500,352557203,00,0.00,N,2,7, +20250724,1422,1430,1430,1416,154839,220030309,00,0.00,N,5,-4, +20250723,1426,1432,1432,1418,80397,114419811,00,0.00,N,5,-6, +20250722,1432,1437,1447,1426,95633,137087634,00,0.00,N,5,-15, +20250721,1447,1440,1452,1440,75850,109629912,00,0.00,N,2,7, +20250718,1440,1435,1440,1423,101760,145439905,00,0.00,N,2,7, +20250717,1433,1444,1444,1420,212357,303825366,00,0.00,N,5,-11, +20250716,1444,1448,1458,1441,80797,116649466,00,0.00,N,5,-4, +20250715,1448,1454,1459,1442,118244,170986920,00,0.00,N,5,-9, 20250714,1457,1464,1464,1447,187256,272451391,00,0.00,N,3,0, 20250711,1457,1457,1462,1451,148590,216295843,00,0.00,N,3,0, 20250710,1457,1479,1479,1451,299924,438376369,00,0.00,N,5,-16, diff --git a/042370/day/candle-day-250.csv b/042370/day/candle-day-250.csv index 830b2e4604db..0826ccd9507a 100644 --- a/042370/day/candle-day-250.csv +++ b/042370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8680,8540,8680,8490,90136,776190380,00,0.00,N,2,210, +20250805,8470,8480,8510,8390,60682,512026015,00,0.00,N,2,70, +20250804,8400,8170,8410,8140,66000,548358780,00,0.00,N,2,180, +20250801,8220,8690,8690,8190,151312,1267604245,00,0.00,N,5,-350, +20250731,8570,8600,8620,8480,67069,572422735,00,0.00,N,2,30, +20250730,8540,8550,8630,8540,83843,718475025,00,0.00,N,5,-40, +20250729,8580,8570,8680,8410,87124,746070775,00,0.00,N,2,60, +20250728,8520,8620,8660,8510,75897,649859920,00,0.00,N,5,-100, +20250725,8620,8720,8730,8600,80379,694361230,00,0.00,N,5,-80, +20250724,8700,8790,8890,8650,106909,937806710,00,0.00,N,2,10, +20250723,8690,8800,8830,8570,131659,1142544255,00,0.00,N,5,-130, +20250722,8820,9030,9030,8760,119878,1064285075,00,0.00,N,5,-120, +20250721,8940,8890,8990,8850,118912,1061197620,00,0.00,N,2,80, +20250718,8860,8970,8970,8750,131857,1164257935,00,0.00,N,5,-90, +20250717,8950,9070,9090,8850,146579,1308310005,00,0.00,N,5,-110, +20250716,9060,9090,9140,8980,158865,1439949355,00,0.00,N,5,-10, +20250715,9070,9170,9190,8970,198365,1795155570,00,0.00,N,2,120, 20250714,8950,8840,8960,8800,148059,1312782960,00,0.00,N,2,90, 20250711,8860,9000,9030,8860,156822,1397785830,00,0.00,N,5,-140, 20250710,9000,9170,9170,8950,186028,1679390205,00,0.00,N,3,0, diff --git a/042420/day/candle-day-250.csv b/042420/day/candle-day-250.csv index 86006b874b1e..0b29662bd957 100644 --- a/042420/day/candle-day-250.csv +++ b/042420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24200,23750,24200,23550,3716,88878200,00,0.00,N,2,500, +20250805,23700,23700,23950,23400,4727,111513575,00,0.00,N,3,0, +20250804,23700,23300,23900,22700,4676,110371375,00,0.00,N,2,500, +20250801,23200,24850,24850,23100,18262,430754250,00,0.00,N,5,-1650, +20250731,24850,24400,24950,24300,4649,114328500,00,0.00,N,2,350, +20250730,24500,24500,24850,24400,7635,187457400,00,0.00,N,5,-250, +20250729,24750,24400,24900,24400,6685,164841650,00,0.00,N,5,-200, +20250728,24950,25000,25150,24400,11345,279794950,00,0.00,N,5,-200, +20250725,25150,25750,25950,25000,9726,245082375,00,0.00,N,5,-550, +20250724,25700,25700,26150,25200,15721,401597525,00,0.00,N,5,-200, +20250723,25900,27000,27400,25500,25446,661279750,00,0.00,N,5,-1100, +20250722,27000,27150,27550,26750,10423,282075500,00,0.00,N,5,-500, +20250721,27500,27350,27750,27100,11051,301380900,00,0.00,N,5,-250, +20250718,27750,28150,28400,27550,12251,341627200,00,0.00,N,5,-150, +20250717,27900,28700,28950,27850,37052,1048273300,00,0.00,N,5,-650, +20250716,28550,29500,29500,28250,41347,1183975600,00,0.00,N,5,-1050, +20250715,29600,30200,30800,29550,30844,923022250,00,0.00,N,5,-950, 20250714,30550,30650,31000,29900,23106,704042800,00,0.00,N,5,-100, 20250711,30650,30000,30800,29100,40085,1201746675,00,0.00,N,2,600, 20250710,30050,28800,30900,28500,96882,2912959825,00,0.00,N,2,1250, diff --git a/042500/day/candle-day-250.csv b/042500/day/candle-day-250.csv index acc5b88de3c1..30d1169e1de3 100644 --- a/042500/day/candle-day-250.csv +++ b/042500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4310,4320,4330,4200,18386,78815885,00,0.00,N,2,10, +20250805,4300,4260,4325,4255,41551,178593540,00,0.00,N,2,20, +20250804,4280,4260,4295,4205,16226,68987415,00,0.00,N,2,20, +20250801,4260,4395,4395,4250,62633,268069210,00,0.00,N,5,-105, +20250731,4365,4380,4380,4335,39235,170806035,00,0.00,N,2,10, +20250730,4355,4360,4385,4335,42110,183425865,00,0.00,N,5,-10, +20250729,4365,4420,4425,4350,20754,90752455,00,0.00,N,5,-25, +20250728,4390,4455,4455,4345,42799,187531480,00,0.00,N,5,-65, +20250725,4455,4415,4475,4405,38442,170380720,00,0.00,N,2,15, +20250724,4440,4485,4517,4420,56132,249425957,00,0.00,N,5,-45, +20250723,4485,4530,4530,4445,51028,227985435,00,0.00,N,5,-40, +20250722,4525,4565,4570,4490,61051,275696603,00,0.00,N,5,-35, +20250721,4560,4575,4600,4540,53182,242514990,00,0.00,N,5,-15, +20250718,4575,4590,4625,4500,45777,208531130,00,0.00,N,5,-25, +20250717,4600,4670,4670,4575,50614,233147740,00,0.00,N,5,-50, +20250716,4650,4650,4675,4620,50983,236419811,00,0.00,N,5,-20, +20250715,4670,4725,4725,4615,66409,309130675,00,0.00,N,5,-40, 20250714,4710,4695,4725,4665,77752,364538762,00,0.00,N,3,0, 20250711,4710,4640,4710,4620,76113,355509182,00,0.00,N,2,70, 20250710,4640,4650,4660,4590,57420,265641311,00,0.00,N,5,-10, diff --git a/042510/day/candle-day-250.csv b/042510/day/candle-day-250.csv index 09aeddec6eaf..67213f1c158d 100644 --- a/042510/day/candle-day-250.csv +++ b/042510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10720,10720,10790,10560,24433,261563530,00,0.00,N,3,0, +20250805,10720,10600,10760,10460,66409,703502390,00,0.00,N,2,90, +20250804,10630,10770,10970,10500,61524,658258155,00,0.00,N,5,-140, +20250801,10770,10770,11020,10570,76746,818704240,00,0.00,N,5,-290, +20250731,11060,10910,11200,10780,61211,668496000,00,0.00,N,2,220, +20250730,10840,11290,11850,10840,160298,1783340305,00,0.00,N,5,-400, +20250729,11240,11530,11630,11130,74387,838619405,00,0.00,N,5,-290, +20250728,11530,11820,12200,11530,144832,1715703565,00,0.00,N,5,-170, +20250725,11700,11390,12120,11360,156531,1832243680,00,0.00,N,2,320, +20250724,11380,11430,11560,10940,63991,716965970,00,0.00,N,5,-20, +20250723,11400,11570,11680,11210,41251,470433865,00,0.00,N,5,-100, +20250722,11500,11630,11800,11500,55842,646999115,00,0.00,N,5,-130, +20250721,11630,11820,11970,11620,53460,627543990,00,0.00,N,5,-190, +20250718,11820,11650,12500,11570,180459,2147999790,00,0.00,N,2,180, +20250717,11640,11950,12120,11610,94655,1122295765,00,0.00,N,5,-140, +20250716,11780,11950,11950,11660,34275,402629325,00,0.00,N,5,-20, +20250715,11800,12040,12060,11730,54323,641194985,00,0.00,N,5,-230, 20250714,12030,12300,12300,11880,62841,758798660,00,0.00,N,5,-250, 20250711,12280,12700,12700,12240,92494,1145231135,00,0.00,N,5,-200, 20250710,12480,12200,12640,12050,183217,2263634720,00,0.00,N,2,360, diff --git a/042520/day/candle-day-250.csv b/042520/day/candle-day-250.csv index 8b95e4b2655c..f32061b2bf12 100644 --- a/042520/day/candle-day-250.csv +++ b/042520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8850,8370,9050,8360,77914,683211880,00,0.00,N,2,640, +20250805,8210,8190,8380,8100,9804,80337420,00,0.00,N,2,20, +20250804,8190,7830,8360,7540,28822,230186110,00,0.00,N,2,360, +20250801,7830,8100,8460,7730,27871,219113350,00,0.00,N,5,-270, +20250731,8100,8190,8350,8090,14977,122612890,00,0.00,N,5,-90, +20250730,8190,8240,8430,8130,14501,118994370,00,0.00,N,5,-40, +20250729,8230,8390,8390,8010,12836,104946410,00,0.00,N,5,-20, +20250728,8250,8680,8800,8200,28134,234635960,00,0.00,N,5,-430, +20250725,8680,8790,8920,8270,33334,287594410,00,0.00,N,5,-120, +20250724,8800,8770,8930,8620,14443,126328410,00,0.00,N,2,30, +20250723,8770,9200,9200,8700,18411,162509960,00,0.00,N,5,-360, +20250722,9130,9090,9320,8950,43043,391443985,00,0.00,N,2,40, +20250721,9090,8950,9100,8730,20350,179983590,00,0.00,N,2,140, +20250718,8950,8820,8990,8670,24022,211523470,00,0.00,N,2,130, +20250717,8820,8740,8830,8500,20545,178371500,00,0.00,N,2,80, +20250716,8740,8750,8750,8470,14914,127735570,00,0.00,N,5,-30, +20250715,8770,8280,8800,8280,34632,298545860,00,0.00,N,2,440, 20250714,8330,8610,8740,8300,21098,176370450,00,0.00,N,5,-270, 20250711,8600,8320,8680,8320,18896,160389450,00,0.00,N,2,210, 20250710,8390,8500,8500,8250,18109,151011970,00,0.00,N,5,-120, diff --git a/042600/day/candle-day-250.csv b/042600/day/candle-day-250.csv index a451b6cad961..ce04d4b66717 100644 --- a/042600/day/candle-day-250.csv +++ b/042600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9100,9100,9380,8960,41553,379153695,00,0.00,N,5,-200, +20250805,9300,8800,9490,8800,124258,1142574580,00,0.00,N,2,590, +20250804,8710,8400,9500,8300,161775,1431422835,00,0.00,N,2,310, +20250801,8400,8780,8780,8340,31450,266931400,00,0.00,N,5,-450, +20250731,8850,9160,9210,8670,50317,448612695,00,0.00,N,5,-280, +20250730,9130,8690,9250,8570,106624,958077785,00,0.00,N,2,470, +20250729,8660,8900,8980,8560,55400,482206900,00,0.00,N,5,-240, +20250728,8900,9150,9290,8830,41049,369496920,00,0.00,N,5,-250, +20250725,9150,9210,9290,8800,51950,471525195,00,0.00,N,5,-70, +20250724,9220,8650,9390,8410,166625,1520816725,00,0.00,N,2,520, +20250723,8700,9060,9060,8550,47870,419283325,00,0.00,N,5,-220, +20250722,8920,8810,9350,8650,155510,1397025140,00,0.00,N,2,130, +20250721,8790,8920,8930,8650,100239,879477640,00,0.00,N,5,-130, +20250718,8920,8350,9500,8350,776257,6994938790,00,0.00,N,2,570, +20250717,8350,8420,8740,8210,139197,1181422115,00,0.00,N,5,-70, +20250716,8420,8000,9750,7710,1709253,15447973540,00,0.00,N,2,420, +20250715,8000,7990,8060,7850,30269,240404690,00,0.00,N,2,10, 20250714,7990,7800,8040,7710,76639,604583935,00,0.00,N,2,220, 20250711,7770,7150,8900,7150,440867,3556099460,00,0.00,N,2,630, 20250710,7140,7130,7210,7030,8263,58499770,00,0.00,N,2,10, diff --git a/042660/day/candle-day-250.csv b/042660/day/candle-day-250.csv index 7193f5946368..61098db03f87 100644 --- a/042660/day/candle-day-250.csv +++ b/042660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,114200,113800,115100,111500,2253902,256152075300,00,0.00,N,5,-1900, +20250805,116100,114500,117300,113100,3300902,381447645650,00,0.00,N,2,1800, +20250804,114300,114800,116900,108500,5049581,569532810300,00,0.00,N,5,-3100, +20250801,117400,116200,118000,109500,9262548,1058610522950,00,0.00,N,2,5100, +20250731,112300,103700,114900,102800,14226437,1561456170850,00,0.00,N,2,13300, +20250730,99000,99400,101600,97100,5150754,512252296400,00,0.00,N,2,2200, +20250729,96800,100100,101700,95100,8189040,807117785700,00,0.00,N,5,-800, +20250728,97600,94000,98100,92800,8088069,777476793350,00,0.00,N,2,7600, +20250725,90000,88000,90500,86200,2582320,229003143800,00,0.00,N,2,1200, +20250724,88800,84100,90000,84100,6358841,561542263450,00,0.00,N,2,5300, +20250723,83500,85900,87000,82300,2031904,171070527200,00,0.00,N,5,-2600, +20250722,86100,84600,86500,83100,2345933,198858369450,00,0.00,N,2,1700, +20250721,84400,82800,85100,82300,2654951,222883787950,00,0.00,N,2,4000, +20250718,80400,81600,81700,79000,1353803,108253783650,00,0.00,N,5,-300, +20250717,80700,78800,81900,77800,2879405,232313030550,00,0.00,N,2,2700, +20250716,78000,78400,79700,77300,1212567,95289832050,00,0.00,N,3,0, +20250715,78000,76800,78100,76500,780893,60466161050,00,0.00,N,2,1400, 20250714,76600,76800,78500,75800,972322,74660374500,00,0.00,N,5,-900, 20250711,77500,78600,78800,77100,1242558,96845332000,00,0.00,N,5,-700, 20250710,78200,78100,80000,76900,1733988,136878095800,00,0.00,N,2,100, diff --git a/042670/day/candle-day-250.csv b/042670/day/candle-day-250.csv index 160e88b22633..b47962ebbf51 100644 --- a/042670/day/candle-day-250.csv +++ b/042670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16240,16280,16630,16020,2144246,34779770325,00,0.00,N,5,-310, +20250805,16550,16570,17000,16240,2727846,45095091430,00,0.00,N,2,10, +20250804,16540,15350,16790,15290,8894200,145828994650,00,0.00,N,2,1360, +20250801,15180,15320,15350,14590,3633873,54466324765,00,0.00,N,5,-230, +20250731,15410,15320,15630,15090,2373970,36449761510,00,0.00,N,2,60, +20250730,15350,15600,15860,15210,1758917,27376827655,00,0.00,N,5,-400, +20250729,15750,14980,16080,14630,6997800,109932462880,00,0.00,N,2,550, +20250728,15200,14760,15650,14750,5400150,82224166095,00,0.00,N,2,330, +20250725,14870,14620,15420,14500,4921233,73813598525,00,0.00,N,5,-70, +20250724,14940,14090,15590,14090,20781009,309784019260,00,0.00,N,2,1710, +20250723,13230,11210,13420,11060,13959809,176807635400,00,0.00,N,2,2090, +20250722,11140,11290,11290,10960,1122772,12493000195,00,0.00,N,5,-160, +20250721,11300,11230,11340,11150,814018,9153756005,00,0.00,N,2,100, +20250718,11200,11320,11420,11200,879986,9907809780,00,0.00,N,5,-110, +20250717,11310,11530,11580,11310,875404,9985869600,00,0.00,N,5,-210, +20250716,11520,11640,11680,11460,669295,7730391455,00,0.00,N,5,-210, +20250715,11730,11660,11790,11480,838734,9763578125,00,0.00,N,2,90, 20250714,11640,11780,11960,11490,799445,9346151075,00,0.00,N,5,-200, 20250711,11840,12000,12020,11830,959923,11446600585,00,0.00,N,5,-240, 20250710,12080,11860,12080,11730,1595849,19023306630,00,0.00,N,2,220, diff --git a/042700/day/candle-day-250.csv b/042700/day/candle-day-250.csv index 2f6f931beabd..7ef3162147c1 100644 --- a/042700/day/candle-day-250.csv +++ b/042700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,88400,86900,89200,86100,383634,33646522050,00,0.00,N,2,500, +20250805,87900,88500,89600,87100,407655,35928079950,00,0.00,N,2,1100, +20250804,86800,87800,88300,86800,312269,27266307000,00,0.00,N,3,0, +20250801,86800,89700,90400,86500,671230,58888024850,00,0.00,N,5,-5100, +20250731,91900,88800,93000,86700,2082871,188892808450,00,0.00,N,2,6000, +20250730,85900,84500,88000,84100,723168,61856901850,00,0.00,N,2,1500, +20250729,84400,85200,85200,82700,372546,31284412650,00,0.00,N,5,-800, +20250728,85200,86300,87100,84100,352416,29924867150,00,0.00,N,5,-500, +20250725,85700,84600,87600,84500,377273,32509301500,00,0.00,N,2,1100, +20250724,84600,87600,88500,84500,600205,51731924800,00,0.00,N,5,-1500, +20250723,86100,86200,87200,84800,323488,27740350750,00,0.00,N,5,-500, +20250722,86600,89000,89000,86200,375455,32763253550,00,0.00,N,5,-2100, +20250721,88700,88100,89000,87800,232481,20558040600,00,0.00,N,2,900, +20250718,87800,88900,89400,87500,329941,29051973800,00,0.00,N,5,-500, +20250717,88300,90600,90900,87000,700356,61796092250,00,0.00,N,5,-2800, +20250716,91100,92900,93000,90700,412238,37773952150,00,0.00,N,5,-200, +20250715,91300,89700,91500,88400,511251,46025061700,00,0.00,N,2,1700, 20250714,89600,93800,94200,89200,1118574,101148442950,00,0.00,N,5,-5800, 20250711,95400,96700,98200,95300,640699,61689246650,00,0.00,N,5,-2100, 20250710,97500,97000,97500,94500,752409,72285352650,00,0.00,N,2,2900, diff --git a/042940/day/candle-day-250.csv b/042940/day/candle-day-250.csv index f981e3f09a54..d50ba5dc5e27 100644 --- a/042940/day/candle-day-250.csv +++ b/042940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12360,12580,12610,12270,156630,1941234090,00,0.00,N,2,20, +20250805,12340,12470,12700,12270,157763,1957173375,00,0.00,N,5,-80, +20250804,12420,12720,12830,12240,225660,2818047815,00,0.00,N,2,240, +20250801,12180,12280,13440,11810,506243,6385501785,00,0.00,N,5,-40, +20250731,12220,12150,13720,12110,1031600,13312758700,00,0.00,N,2,160, +20250730,12060,12370,12600,12060,182804,2236510205,00,0.00,N,5,-380, +20250729,12440,12400,12700,12290,137912,1722653210,00,0.00,N,5,-160, +20250728,12600,12790,13050,12460,231992,2946282445,00,0.00,N,2,70, +20250725,12530,12800,12820,12520,156760,1980405395,00,0.00,N,5,-210, +20250724,12740,13360,13520,12700,281657,3682386800,00,0.00,N,5,-580, +20250723,13320,13860,14060,13250,321113,4350837720,00,0.00,N,5,-480, +20250722,13800,13460,14700,13350,1036268,14602711925,00,0.00,N,2,400, +20250721,13400,13700,13760,13350,207583,2795172920,00,0.00,N,5,-320, +20250718,13720,13810,14000,13580,177848,2444419725,00,0.00,N,5,-90, +20250717,13810,13880,14090,13630,231420,3190796435,00,0.00,N,5,-70, +20250716,13880,14060,14210,13750,301545,4200860265,00,0.00,N,5,-170, +20250715,14050,14680,14720,13910,421099,5958542775,00,0.00,N,5,-570, 20250714,14620,14850,15330,14510,651481,9728186370,00,0.00,N,5,-230, 20250711,14850,14780,15420,14730,1333126,20078102315,00,0.00,N,2,170, 20250710,14680,14580,15830,14170,2010464,30210566290,00,0.00,N,2,200, diff --git a/043090/day/candle-day-250.csv b/043090/day/candle-day-250.csv index 1db87985cb0a..31b54d6320d2 100644 --- a/043090/day/candle-day-250.csv +++ b/043090/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,380,380,380,380,0,0,00,0.00,Y,3,0, -20250711,380,380,380,380,0,0,00,0.00,Y,0,0, -20250710,380,380,380,380,0,0,00,0.00,Y,0,0, -20250709,380,380,380,380,0,0,00,0.00,Y,0,0, -20250708,380,380,380,380,0,0,00,0.00,Y,0,0, -20250707,380,380,380,380,0,0,00,0.00,Y,0,0, -20250704,380,380,380,380,0,0,00,0.00,Y,0,0, -20250703,380,380,380,380,0,0,00,0.00,Y,0,0, -20250702,380,380,380,380,0,0,00,0.00,Y,0,0, -20250701,380,380,380,380,0,0,00,0.00,Y,0,0, -20250630,380,380,380,380,0,0,00,0.00,Y,0,0, -20250627,380,380,380,380,0,0,00,0.00,Y,0,0, -20250626,380,380,380,380,0,0,00,0.00,Y,0,0, -20250625,380,380,380,380,0,0,00,0.00,Y,0,0, -20250624,380,380,380,380,0,0,00,0.00,Y,0,0, +20250806,380,380,380,380,0,0,00,0.00,Y,3,0, +20250805,380,380,380,380,0,0,00,0.00,Y,0,0, +20250804,380,380,380,380,0,0,00,0.00,Y,0,0, +20250801,380,380,380,380,0,0,00,0.00,Y,0,0, +20250731,380,380,380,380,0,0,00,0.00,Y,0,0, +20250730,380,380,380,380,0,0,00,0.00,Y,0,0, +20250729,380,380,380,380,0,0,00,0.00,Y,0,0, +20250728,380,380,380,380,0,0,00,0.00,Y,0,0, +20250725,380,380,380,380,0,0,00,0.00,Y,0,0, +20250724,380,380,380,380,0,0,00,0.00,Y,0,0, +20250723,380,380,380,380,0,0,00,0.00,Y,0,0, +20250722,380,380,380,380,0,0,00,0.00,Y,0,0, +20250721,380,380,380,380,0,0,00,0.00,Y,0,0, +20250718,380,380,380,380,0,0,00,0.00,Y,0,0, +20250717,380,380,380,380,0,0,00,0.00,Y,0,0, +20250716,380,380,380,380,0,0,00,0.00,Y,0,0, +20250715,380,380,380,380,0,0,00,0.00,Y,0,0, +20250714,380,380,380,380,0,0,00,0.00,Y,0,0, +20250711,380,380,380,380,0,0,00,0.00,N,0,0, +20250710,380,380,380,380,0,0,00,0.00,N,0,0, +20250709,380,380,380,380,0,0,00,0.00,N,0,0, +20250708,380,380,380,380,0,0,00,0.00,N,0,0, +20250707,380,380,380,380,0,0,00,0.00,N,0,0, +20250704,380,380,380,380,0,0,00,0.00,N,0,0, +20250703,380,380,380,380,0,0,00,0.00,N,0,0, +20250702,380,380,380,380,0,0,00,0.00,N,0,0, +20250701,380,380,380,380,0,0,00,0.00,N,0,0, +20250630,380,380,380,380,0,0,00,0.00,N,0,0, +20250627,380,380,380,380,0,0,00,0.00,N,0,0, +20250626,380,380,380,380,0,0,00,0.00,N,0,0, +20250625,380,380,380,380,0,0,00,0.00,N,0,0, +20250624,380,380,380,380,0,0,00,0.00,N,0,0, 20250623,380,380,380,380,0,0,00,0.00,N,0,0, 20250620,380,380,380,380,0,0,00,0.00,N,0,0, 20250619,380,380,380,380,0,0,00,0.00,N,0,0, diff --git a/043100/day/candle-day-250.csv b/043100/day/candle-day-250.csv index 4b62c744b0ab..235bfa1b4e66 100644 --- a/043100/day/candle-day-250.csv +++ b/043100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4250,4400,4515,4250,142758,622668060,00,0.00,N,5,-240, +20250805,4490,4495,4530,4270,92208,404811715,00,0.00,N,5,-5, +20250804,4495,4575,4630,4250,148998,655898435,00,0.00,N,5,-140, +20250801,4635,4700,4740,4405,109208,503775720,00,0.00,N,5,-65, +20250731,4700,4735,4950,4670,202598,966601216,00,0.00,N,5,-15, +20250730,4715,4860,4930,4575,248155,1176357900,00,0.00,N,5,-190, +20250729,4905,4785,5080,4690,475140,2315414908,00,0.00,N,2,110, +20250728,4795,4980,4985,4605,292978,1407679638,00,0.00,N,5,-185, +20250725,4980,4800,5190,4610,1278797,6335625314,00,0.00,N,2,180, +20250724,4800,4700,4850,4480,316951,1480430235,00,0.00,N,2,70, +20250723,4730,4550,5040,4120,563153,2550944885,00,0.00,N,2,40, +20250722,4690,4390,4780,4215,336099,1512618379,00,0.00,N,2,495, +20250721,4195,4765,4830,4140,568055,2450924229,00,0.00,N,5,-570, +20250718,4765,4605,4955,4535,208395,976954970,00,0.00,N,2,160, +20250717,4605,4800,4965,4455,205454,941379872,00,0.00,N,5,-195, +20250716,4800,5000,5000,4355,441095,2021083836,00,0.00,N,5,-130, +20250715,4930,5140,5480,4355,675246,3270492498,00,0.00,N,5,-290, 20250714,5220,5100,5290,5010,204430,1058887780,00,0.00,N,2,150, 20250711,5070,5040,5650,4855,541585,2812249981,00,0.00,N,2,170, 20250710,4900,4835,4990,4745,217277,1062406542,00,0.00,N,2,65, diff --git a/043150/day/candle-day-250.csv b/043150/day/candle-day-250.csv index 2cdd8cd85e54..518b02de18dc 100644 --- a/043150/day/candle-day-250.csv +++ b/043150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23900,22700,23950,22700,31428,739421550,00,0.00,N,2,1000, +20250805,22900,22800,23100,22750,16972,388221825,00,0.00,N,5,-50, +20250804,22950,22600,23000,22300,14126,321978925,00,0.00,N,2,250, +20250801,22700,23450,23500,21700,47398,1080183250,00,0.00,N,5,-950, +20250731,23650,23750,23950,23450,19671,464279625,00,0.00,N,5,-350, +20250730,24000,23450,24400,23450,36519,879544200,00,0.00,N,2,450, +20250729,23550,23200,24150,23000,69076,1635457450,00,0.00,N,2,150, +20250728,23400,23650,24200,23150,45829,1076362550,00,0.00,N,5,-750, +20250725,24150,23300,24250,23200,105497,2524817550,00,0.00,N,2,850, +20250724,23300,22300,23550,22150,114658,2644854575,00,0.00,N,2,1250, +20250723,22050,21850,22100,21750,18410,403757450,00,0.00,N,2,250, +20250722,21800,21850,21950,21700,23264,507518225,00,0.00,N,5,-50, +20250721,21850,21700,21900,21650,12189,265000725,00,0.00,N,3,0, +20250718,21850,22250,22300,21700,25470,557963175,00,0.00,N,5,-400, +20250717,22250,22050,22350,21800,27395,606647725,00,0.00,N,2,300, +20250716,21950,22250,22250,21650,18810,412854575,00,0.00,N,5,-200, +20250715,22150,21950,22250,21700,39459,866103300,00,0.00,N,2,200, 20250714,21950,21750,22300,21650,39555,871912300,00,0.00,N,2,250, 20250711,21700,21650,21750,21500,15421,333168625,00,0.00,N,2,200, 20250710,21500,21700,21750,21500,19706,425414825,00,0.00,N,5,-200, diff --git a/043200/day/candle-day-250.csv b/043200/day/candle-day-250.csv index a49af1c78346..c1aafc2ae0f0 100644 --- a/043200/day/candle-day-250.csv +++ b/043200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1182,1177,1195,1162,358688,423589801,00,0.00,N,2,5, +20250805,1177,1223,1232,1170,465834,554634627,00,0.00,N,5,-29, +20250804,1206,1178,1224,1160,523566,629962945,00,0.00,N,2,28, +20250801,1178,1261,1360,1171,1807242,2271873018,00,0.00,N,5,-44, +20250731,1222,1233,1245,1199,562721,690111907,00,0.00,N,2,6, +20250730,1216,1238,1248,1205,591088,724797028,00,0.00,N,5,-29, +20250729,1245,1250,1270,1215,575023,714405660,00,0.00,N,5,-5, +20250728,1250,1292,1292,1235,768320,962993400,00,0.00,N,5,-42, +20250725,1292,1273,1339,1251,890475,1154812548,00,0.00,N,2,19, +20250724,1273,1330,1360,1265,987629,1269280426,00,0.00,N,5,-51, +20250723,1324,1370,1383,1305,1008126,1339035453,00,0.00,N,5,-43, +20250722,1367,1417,1418,1358,909480,1257062192,00,0.00,N,5,-50, +20250721,1417,1397,1536,1385,5340250,7828946684,00,0.00,N,2,51, +20250718,1366,1436,1436,1353,1043742,1446971583,00,0.00,N,5,-70, +20250717,1436,1461,1485,1411,1261521,1804370750,00,0.00,N,5,-25, +20250716,1461,1501,1517,1460,659374,968826053,00,0.00,N,5,-38, +20250715,1499,1480,1529,1422,972055,1441318041,00,0.00,N,2,19, 20250714,1480,1525,1525,1475,909321,1358640467,00,0.00,N,5,-45, 20250711,1525,1753,1790,1513,7804247,12731759157,00,0.00,N,2,20, 20250710,1505,1545,1580,1505,1619496,2506150244,00,0.00,N,5,-24, diff --git a/043220/day/candle-day-250.csv b/043220/day/candle-day-250.csv index b682e4602ba6..ee85b18f7476 100644 --- a/043220/day/candle-day-250.csv +++ b/043220/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,171,171,171,171,0,0,00,0.00,Y,3,0, -20250711,171,171,171,171,0,0,00,0.00,Y,0,0, -20250710,171,171,171,171,0,0,00,0.00,Y,0,0, -20250709,171,171,171,171,0,0,00,0.00,Y,0,0, -20250708,171,171,171,171,0,0,00,0.00,Y,0,0, -20250707,171,171,171,171,0,0,00,0.00,Y,0,0, -20250704,171,171,171,171,0,0,00,0.00,Y,0,0, -20250703,171,171,171,171,0,0,00,0.00,Y,0,0, -20250702,171,171,171,171,0,0,00,0.00,Y,0,0, -20250701,171,171,171,171,0,0,00,0.00,Y,0,0, -20250630,171,171,171,171,0,0,00,0.00,Y,0,0, -20250627,171,171,171,171,0,0,00,0.00,Y,0,0, -20250626,171,171,171,171,0,0,00,0.00,Y,0,0, -20250625,171,171,171,171,0,0,00,0.00,Y,0,0, -20250624,171,171,171,171,0,0,00,0.00,Y,0,0, +20250806,171,171,171,171,0,0,00,0.00,Y,3,0, +20250805,171,171,171,171,0,0,00,0.00,Y,0,0, +20250804,171,171,171,171,0,0,00,0.00,Y,0,0, +20250801,171,171,171,171,0,0,00,0.00,Y,0,0, +20250731,171,171,171,171,0,0,00,0.00,Y,0,0, +20250730,171,171,171,171,0,0,00,0.00,Y,0,0, +20250729,171,171,171,171,0,0,00,0.00,Y,0,0, +20250728,171,171,171,171,0,0,00,0.00,Y,0,0, +20250725,171,171,171,171,0,0,00,0.00,Y,0,0, +20250724,171,171,171,171,0,0,00,0.00,Y,0,0, +20250723,171,171,171,171,0,0,00,0.00,Y,0,0, +20250722,171,171,171,171,0,0,00,0.00,Y,0,0, +20250721,171,171,171,171,0,0,00,0.00,Y,0,0, +20250718,171,171,171,171,0,0,00,0.00,Y,0,0, +20250717,171,171,171,171,0,0,00,0.00,Y,0,0, +20250716,171,171,171,171,0,0,00,0.00,Y,0,0, +20250715,171,171,171,171,0,0,00,0.00,Y,0,0, +20250714,171,171,171,171,0,0,00,0.00,Y,0,0, +20250711,171,171,171,171,0,0,00,0.00,N,0,0, +20250710,171,171,171,171,0,0,00,0.00,N,0,0, +20250709,171,171,171,171,0,0,00,0.00,N,0,0, +20250708,171,171,171,171,0,0,00,0.00,N,0,0, +20250707,171,171,171,171,0,0,00,0.00,N,0,0, +20250704,171,171,171,171,0,0,00,0.00,N,0,0, +20250703,171,171,171,171,0,0,00,0.00,N,0,0, +20250702,171,171,171,171,0,0,00,0.00,N,0,0, +20250701,171,171,171,171,0,0,00,0.00,N,0,0, +20250630,171,171,171,171,0,0,00,0.00,N,0,0, +20250627,171,171,171,171,0,0,00,0.00,N,0,0, +20250626,171,171,171,171,0,0,00,0.00,N,0,0, +20250625,171,171,171,171,0,0,00,0.00,N,0,0, +20250624,171,171,171,171,0,0,00,0.00,N,0,0, 20250623,171,171,171,171,0,0,00,0.00,N,0,0, 20250620,171,171,171,171,0,0,00,0.00,N,0,0, 20250619,171,171,171,171,0,0,00,0.00,N,0,0, diff --git a/043260/day/candle-day-250.csv b/043260/day/candle-day-250.csv index d872884a44e9..d59fa992191f 100644 --- a/043260/day/candle-day-250.csv +++ b/043260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1064,1080,1080,1055,60467,64357559,00,0.00,N,5,-7, +20250805,1071,1046,1079,1046,110944,118257112,00,0.00,N,2,12, +20250804,1059,1048,1065,1030,81846,86240901,00,0.00,N,2,13, +20250801,1046,1100,1100,1035,254201,268002758,00,0.00,N,5,-58, +20250731,1104,1107,1112,1098,123027,135955978,00,0.00,N,2,1, +20250730,1103,1079,1104,1079,129181,141141815,00,0.00,N,2,15, +20250729,1088,1075,1097,1066,185361,200469180,00,0.00,N,2,3, +20250728,1085,1121,1121,1080,247334,270125774,00,0.00,N,5,-35, +20250725,1120,1133,1133,1116,161053,180473065,00,0.00,N,5,-11, +20250724,1131,1138,1155,1130,250231,284166801,00,0.00,N,5,-9, +20250723,1140,1141,1146,1119,288982,327886557,00,0.00,N,5,-1, +20250722,1141,1155,1161,1135,183430,209699820,00,0.00,N,5,-14, +20250721,1155,1167,1175,1155,186824,217370955,00,0.00,N,5,-1, +20250718,1156,1154,1161,1148,63712,73392011,00,0.00,N,2,3, +20250717,1153,1154,1160,1144,115063,132446423,00,0.00,N,5,-2, +20250716,1155,1158,1166,1151,137101,158703167,00,0.00,N,5,-12, +20250715,1167,1170,1170,1153,215900,252753396,00,0.00,N,5,-3, 20250714,1170,1172,1175,1163,134326,156785535,00,0.00,N,5,-4, 20250711,1174,1170,1187,1165,156619,183675756,00,0.00,N,3,0, 20250710,1174,1170,1177,1162,188487,220583896,00,0.00,N,2,4, diff --git a/043340/day/candle-day-250.csv b/043340/day/candle-day-250.csv index f1ff3c949f0f..b99ec506c69a 100644 --- a/043340/day/candle-day-250.csv +++ b/043340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,516,519,520,514,21475,11106231,00,0.00,N,2,2, +20250805,514,520,520,513,14646,7533890,00,0.00,N,5,-3, +20250804,517,518,521,502,20395,10420969,00,0.00,N,5,-1, +20250801,518,525,525,511,21604,11138048,00,0.00,N,5,-7, +20250731,525,520,525,514,20212,10469689,00,0.00,N,2,5, +20250730,520,519,520,508,33421,17212211,00,0.00,N,2,1, +20250729,519,515,520,510,8996,4627644,00,0.00,N,2,4, +20250728,515,517,520,512,39414,20257155,00,0.00,N,5,-2, +20250725,517,528,528,514,40089,20852040,00,0.00,N,5,-2, +20250724,519,518,521,514,27527,14251236,00,0.00,N,2,1, +20250723,518,521,521,512,44578,22997184,00,0.00,N,3,0, +20250722,518,530,530,516,24271,12658828,00,0.00,N,5,-10, +20250721,528,535,535,520,17494,9211763,00,0.00,N,5,-2, +20250718,530,525,530,515,46126,23982055,00,0.00,N,2,12, +20250717,518,517,518,513,39847,20525400,00,0.00,N,2,2, +20250716,516,520,526,511,57111,29418934,00,0.00,N,5,-4, +20250715,520,517,530,517,24434,12696930,00,0.00,N,2,3, 20250714,517,531,540,513,92157,48028001,00,0.00,N,5,-14, 20250711,531,538,539,530,32436,17303822,00,0.00,N,5,-7, 20250710,538,542,545,526,59797,31907297,00,0.00,N,5,-7, diff --git a/043360/day/candle-day-250.csv b/043360/day/candle-day-250.csv index a7008ffad28e..200eb2315329 100644 --- a/043360/day/candle-day-250.csv +++ b/043360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2260,2215,2325,2215,8925,20178325,00,0.00,N,2,45, +20250805,2215,2255,2270,2165,15536,34260850,00,0.00,N,5,-40, +20250804,2255,2250,2285,2245,6202,14011710,00,0.00,N,5,-35, +20250801,2290,2260,2350,2245,20372,45947160,00,0.00,N,2,10, +20250731,2280,2250,2410,2200,17710,41095825,00,0.00,N,2,10, +20250730,2270,2325,2360,2270,9620,22409020,00,0.00,N,5,-70, +20250729,2340,2250,2380,2250,15160,34993295,00,0.00,N,2,75, +20250728,2265,2310,2310,2200,31829,71844255,00,0.00,N,5,-75, +20250725,2340,2335,2350,2330,5737,13413310,00,0.00,N,5,-10, +20250724,2350,2310,2435,2275,5564,13048205,00,0.00,N,2,10, +20250723,2340,2385,2385,2305,12190,28723170,00,0.00,N,5,-65, +20250722,2405,2375,2480,2325,8256,20106615,00,0.00,N,2,30, +20250721,2375,2380,2385,2305,7546,17810125,00,0.00,N,5,-25, +20250718,2400,2420,2440,2370,18578,44543945,00,0.00,N,5,-40, +20250717,2440,2490,2495,2395,24156,58802360,00,0.00,N,5,-50, +20250716,2490,2470,2550,2445,10956,27370700,00,0.00,N,3,0, +20250715,2490,2480,2555,2465,13178,32959100,00,0.00,N,5,-10, 20250714,2500,2400,2590,2395,43288,108089395,00,0.00,N,2,75, 20250711,2425,2425,2475,2400,13725,33397860,00,0.00,N,5,-25, 20250710,2450,2395,2565,2390,21562,52880405,00,0.00,N,2,35, diff --git a/043370/day/candle-day-250.csv b/043370/day/candle-day-250.csv index 92783949eb30..9c5a304404a2 100644 --- a/043370/day/candle-day-250.csv +++ b/043370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11100,11050,11120,10960,18995,210029165,00,0.00,N,2,50, +20250805,11050,11060,11180,10890,17102,187675135,00,0.00,N,5,-40, +20250804,11090,10700,11110,10500,24088,262354180,00,0.00,N,2,390, +20250801,10700,11130,11130,10620,57241,614111115,00,0.00,N,5,-480, +20250731,11180,11710,11850,11000,43935,494523280,00,0.00,N,5,-410, +20250730,11590,11210,11750,11010,28817,330826200,00,0.00,N,2,380, +20250729,11210,11390,11390,11020,15996,179038860,00,0.00,N,5,-80, +20250728,11290,11480,11530,11100,38139,429949690,00,0.00,N,5,-240, +20250725,11530,11670,11680,11310,33780,388685540,00,0.00,N,5,-150, +20250724,11680,11980,11980,11670,30206,355842925,00,0.00,N,5,-160, +20250723,11840,11680,12090,11560,65595,778317840,00,0.00,N,2,360, +20250722,11480,11700,11700,11390,18105,207953480,00,0.00,N,5,-190, +20250721,11670,11550,11850,11550,25587,298935140,00,0.00,N,2,100, +20250718,11570,11690,11690,11440,24873,286571090,00,0.00,N,5,-50, +20250717,11620,11580,11700,11400,34175,394688620,00,0.00,N,2,50, +20250716,11570,11500,11650,11400,33135,381900205,00,0.00,N,3,0, +20250715,11570,11860,11860,11450,49152,567847785,00,0.00,N,5,-290, 20250714,11860,11760,12030,11710,25541,303978960,00,0.00,N,2,80, 20250711,11780,11850,11860,11740,17757,209054965,00,0.00,N,3,0, 20250710,11780,11820,11920,11680,22247,262228680,00,0.00,N,2,20, diff --git a/043590/day/candle-day-250.csv b/043590/day/candle-day-250.csv index c21251bf955f..ef6048a1ad4b 100644 --- a/043590/day/candle-day-250.csv +++ b/043590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,670,710,717,665,313924,212388595,00,0.00,N,5,-40, +20250805,710,687,719,687,294986,206926990,00,0.00,N,2,23, +20250804,687,691,704,677,206311,142465263,00,0.00,N,5,-6, +20250801,693,680,734,670,295232,202654207,00,0.00,N,2,21, +20250731,672,688,709,661,149170,100622988,00,0.00,N,5,-15, +20250730,687,679,704,678,64911,44469237,00,0.00,N,2,9, +20250729,678,667,685,661,82098,55206501,00,0.00,N,2,18, +20250728,660,698,705,660,156952,106447263,00,0.00,N,5,-36, +20250725,696,693,709,665,228004,156510726,00,0.00,N,2,3, +20250724,693,714,730,685,312529,218947549,00,0.00,N,5,-31, +20250723,724,691,787,680,2381912,1775427782,00,0.00,N,2,33, +20250722,691,700,700,671,472083,322604214,00,0.00,N,5,-14, +20250721,705,740,795,703,1267139,941050637,00,0.00,N,5,-29, +20250718,734,910,919,714,5068512,4079158329,00,0.00,N,5,-77, +20250717,811,624,811,624,3937456,2988721732,00,0.00,N,1,187, +20250716,624,631,631,624,33421,20967844,00,0.00,N,5,-7, +20250715,631,630,638,626,40101,25198797,00,0.00,N,2,5, 20250714,626,630,634,625,30934,19460679,00,0.00,N,5,-4, 20250711,630,631,633,628,26350,16617009,00,0.00,N,5,-1, 20250710,631,638,638,629,15813,10007026,00,0.00,N,5,-7, diff --git a/043610/day/candle-day-250.csv b/043610/day/candle-day-250.csv index 5184a80aabc4..42e086ef67bf 100644 --- a/043610/day/candle-day-250.csv +++ b/043610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2100,2095,2110,2065,14381,30117090,00,0.00,N,2,5, +20250805,2095,2045,2095,2045,35704,74239835,00,0.00,N,2,50, +20250804,2045,1994,2070,1981,37466,75968353,00,0.00,N,2,51, +20250801,1994,2065,2085,1987,147959,298007538,00,0.00,N,5,-96, +20250731,2090,2090,2120,2070,26903,56345795,00,0.00,N,5,-15, +20250730,2105,2100,2115,2080,41928,87663505,00,0.00,N,2,15, +20250729,2090,2125,2125,2085,47335,99255270,00,0.00,N,5,-25, +20250728,2115,2130,2135,2090,29618,62488889,00,0.00,N,3,0, +20250725,2115,2185,2230,2115,54159,116391330,00,0.00,N,5,-60, +20250724,2175,2220,2240,2150,47485,103509698,00,0.00,N,5,-30, +20250723,2205,2230,2240,2175,68828,151656399,00,0.00,N,5,-20, +20250722,2225,2255,2265,2210,45699,102342790,00,0.00,N,5,-30, +20250721,2255,2230,2280,2230,40850,91881470,00,0.00,N,2,15, +20250718,2240,2280,2290,2200,76880,171749092,00,0.00,N,5,-40, +20250717,2280,2255,2300,2245,68199,154790580,00,0.00,N,2,25, +20250716,2255,2340,2345,2240,174581,396276769,00,0.00,N,5,-90, +20250715,2345,2315,2370,2280,259940,605289520,00,0.00,N,2,25, 20250714,2320,2320,2360,2300,54612,126741260,00,0.00,N,3,0, 20250711,2320,2310,2345,2305,70463,163984365,00,0.00,N,5,-5, 20250710,2325,2325,2340,2305,64548,149881284,00,0.00,N,5,-5, diff --git a/043650/day/candle-day-250.csv b/043650/day/candle-day-250.csv index 4fd7012354bf..2b438c3b794a 100644 --- a/043650/day/candle-day-250.csv +++ b/043650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4630,4530,4640,4530,13018,59966515,00,0.00,N,2,55, +20250805,4575,4620,4690,4545,23214,106785875,00,0.00,N,5,-50, +20250804,4625,4585,4650,4525,13736,62928725,00,0.00,N,2,40, +20250801,4585,4645,4645,4545,38088,174305260,00,0.00,N,5,-120, +20250731,4705,4750,4795,4680,13353,62776015,00,0.00,N,5,-35, +20250730,4740,4675,4740,4645,18628,87422664,00,0.00,N,2,80, +20250729,4660,4725,4725,4635,25591,119329845,00,0.00,N,5,-40, +20250728,4700,4795,4795,4670,33066,155397636,00,0.00,N,5,-60, +20250725,4760,4740,4810,4660,23849,113026760,00,0.00,N,5,-20, +20250724,4780,4880,4890,4770,21621,104021480,00,0.00,N,5,-60, +20250723,4840,4840,4895,4785,24320,117571520,00,0.00,N,3,0, +20250722,4840,4915,4920,4800,38280,185909502,00,0.00,N,5,-75, +20250721,4915,4905,4945,4855,53427,262150665,00,0.00,N,2,80, +20250718,4835,4835,4880,4790,27102,130875230,00,0.00,N,2,15, +20250717,4820,4820,5200,4765,338485,1681996717,00,0.00,N,3,0, +20250716,4820,4850,4850,4780,18059,86751862,00,0.00,N,2,5, +20250715,4815,4895,4895,4800,27062,130596175,00,0.00,N,5,-50, 20250714,4865,4825,4920,4795,65150,316940500,00,0.00,N,2,40, 20250711,4825,4800,4845,4765,31548,151868749,00,0.00,N,2,25, 20250710,4800,4760,4840,4750,43617,209247895,00,0.00,N,2,30, diff --git a/043710/day/candle-day-250.csv b/043710/day/candle-day-250.csv index 7ec4e2a786f7..934cb12c149c 100644 --- a/043710/day/candle-day-250.csv +++ b/043710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1069,1069,1090,1033,96143,100957643,00,0.00,N,3,0, +20250805,1069,1082,1086,1058,25778,27534403,00,0.00,N,2,4, +20250804,1065,1100,1114,1052,48570,52275686,00,0.00,N,2,23, +20250801,1042,1078,1099,1009,161643,167408443,00,0.00,N,5,-36, +20250731,1078,1054,1079,1045,37673,39988817,00,0.00,N,2,24, +20250730,1054,1076,1110,1039,38211,40225823,00,0.00,N,5,-22, +20250729,1076,1123,1123,1033,39066,41844101,00,0.00,N,5,-19, +20250728,1095,1095,1141,1064,50194,54534737,00,0.00,N,2,2, +20250725,1093,1089,1145,1082,66100,73354617,00,0.00,N,2,9, +20250724,1084,1092,1157,1060,116318,125096431,00,0.00,N,5,-30, +20250723,1114,1083,1168,1063,139952,155754939,00,0.00,N,2,31, +20250722,1083,1142,1160,1060,207476,229193962,00,0.00,N,5,-59, +20250721,1142,1215,1215,1110,64682,75147306,00,0.00,N,5,-30, +20250718,1172,1191,1210,1170,53892,63709616,00,0.00,N,5,-19, +20250717,1191,1200,1240,1165,82212,97244600,00,0.00,N,2,1, +20250716,1190,1190,1254,1166,96184,114118607,00,0.00,N,3,0, +20250715,1190,1205,1244,1170,61363,73469442,00,0.00,N,5,-15, 20250714,1205,1161,1227,1148,112353,134397721,00,0.00,N,2,47, 20250711,1158,1139,1173,1128,65350,75241308,00,0.00,N,2,20, 20250710,1138,1110,1174,1075,144932,163250397,00,0.00,N,2,20, diff --git a/043910/day/candle-day-250.csv b/043910/day/candle-day-250.csv index d566e360d7d3..39f4a5839704 100644 --- a/043910/day/candle-day-250.csv +++ b/043910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,728,716,744,713,1679679,1224427551,00,0.00,N,2,12, +20250805,716,708,749,708,1962216,1425685956,00,0.00,N,2,8, +20250804,708,697,711,693,542946,382310821,00,0.00,N,2,11, +20250801,697,709,714,695,1133219,794914068,00,0.00,N,5,-19, +20250731,716,703,718,703,720229,513482979,00,0.00,N,2,9, +20250730,707,708,718,704,701259,496862930,00,0.00,N,5,-3, +20250729,710,705,716,705,628914,446707286,00,0.00,N,5,-4, +20250728,714,722,729,713,655067,470254456,00,0.00,N,5,-5, +20250725,719,715,726,713,604751,434455426,00,0.00,N,2,4, +20250724,715,735,735,712,1543665,1112027100,00,0.00,N,5,-16, +20250723,731,743,744,728,1234502,903460161,00,0.00,N,5,-12, +20250722,743,762,766,740,1897150,1416946503,00,0.00,N,5,-18, +20250721,761,776,792,761,4025791,3111983929,00,0.00,N,2,8, +20250718,753,833,857,753,17569999,14142762590,00,0.00,N,5,-20, +20250717,773,779,816,760,11815000,9329054751,00,0.00,N,2,10, +20250716,763,738,763,738,993919,748071492,00,0.00,N,2,17, +20250715,746,742,749,737,778510,577775266,00,0.00,N,5,-9, 20250714,755,764,767,750,811663,614158083,00,0.00,N,5,-8, 20250711,763,742,768,741,1326945,1002762828,00,0.00,N,2,26, 20250710,737,733,747,733,741842,548566540,00,0.00,N,2,1, diff --git a/044060/day/candle-day-250.csv b/044060/day/candle-day-250.csv index 194c6bcf62d7..7648446d865c 100644 --- a/044060/day/candle-day-250.csv +++ b/044060/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,732,732,732,732,0,0,00,0.00,Y,3,0, -20250711,732,732,732,732,0,0,00,0.00,Y,0,0, -20250710,732,732,732,732,0,0,00,0.00,Y,0,0, -20250709,732,732,732,732,0,0,00,0.00,Y,0,0, -20250708,732,732,732,732,0,0,00,0.00,Y,0,0, -20250707,732,732,732,732,0,0,00,0.00,Y,0,0, -20250704,732,732,732,732,0,0,00,0.00,Y,0,0, -20250703,732,732,732,732,0,0,00,0.00,Y,0,0, -20250702,732,732,732,732,0,0,00,0.00,Y,0,0, -20250701,732,732,732,732,0,0,00,0.00,Y,0,0, -20250630,732,732,732,732,0,0,00,0.00,Y,0,0, -20250627,732,732,732,732,0,0,00,0.00,Y,0,0, -20250626,732,732,732,732,0,0,00,0.00,Y,0,0, -20250625,732,732,732,732,0,0,00,0.00,Y,0,0, -20250624,732,732,732,732,0,0,00,0.00,Y,0,0, +20250806,732,732,732,732,0,0,00,0.00,Y,3,0, +20250805,732,732,732,732,0,0,00,0.00,Y,0,0, +20250804,732,732,732,732,0,0,00,0.00,Y,0,0, +20250801,732,732,732,732,0,0,00,0.00,Y,0,0, +20250731,732,732,732,732,0,0,00,0.00,Y,0,0, +20250730,732,732,732,732,0,0,00,0.00,Y,0,0, +20250729,732,732,732,732,0,0,00,0.00,Y,0,0, +20250728,732,732,732,732,0,0,00,0.00,Y,0,0, +20250725,732,732,732,732,0,0,00,0.00,Y,0,0, +20250724,732,732,732,732,0,0,00,0.00,Y,0,0, +20250723,732,732,732,732,0,0,00,0.00,Y,0,0, +20250722,732,732,732,732,0,0,00,0.00,Y,0,0, +20250721,732,732,732,732,0,0,00,0.00,Y,0,0, +20250718,732,732,732,732,0,0,00,0.00,Y,0,0, +20250717,732,732,732,732,0,0,00,0.00,Y,0,0, +20250716,732,732,732,732,0,0,00,0.00,Y,0,0, +20250715,732,732,732,732,0,0,00,0.00,Y,0,0, +20250714,732,732,732,732,0,0,00,0.00,Y,0,0, +20250711,732,732,732,732,0,0,00,0.00,N,0,0, +20250710,732,732,732,732,0,0,00,0.00,N,0,0, +20250709,732,732,732,732,0,0,00,0.00,N,0,0, +20250708,732,732,732,732,0,0,00,0.00,N,0,0, +20250707,732,732,732,732,0,0,00,0.00,N,0,0, +20250704,732,732,732,732,0,0,00,0.00,N,0,0, +20250703,732,732,732,732,0,0,00,0.00,N,0,0, +20250702,732,732,732,732,0,0,00,0.00,N,0,0, +20250701,732,732,732,732,0,0,00,0.00,N,0,0, +20250630,732,732,732,732,0,0,00,0.00,N,0,0, +20250627,732,732,732,732,0,0,00,0.00,N,0,0, +20250626,732,732,732,732,0,0,00,0.00,N,0,0, +20250625,732,732,732,732,0,0,00,0.00,N,0,0, +20250624,732,732,732,732,0,0,00,0.00,N,0,0, 20250623,732,732,732,732,0,0,00,0.00,N,0,0, 20250620,732,732,732,732,0,0,00,0.00,N,0,0, 20250619,732,732,732,732,0,0,00,0.00,N,0,0, diff --git a/044180/day/candle-day-250.csv b/044180/day/candle-day-250.csv index 18e27f73a670..ba1bd2f37d5c 100644 --- a/044180/day/candle-day-250.csv +++ b/044180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,483,478,580,476,3216795,1678163927,00,0.00,N,2,12, +20250805,471,462,484,458,312952,147860830,00,0.00,N,2,9, +20250804,462,506,512,456,716353,342411725,00,0.00,N,5,-44, +20250801,506,535,536,496,329387,167272212,00,0.00,N,5,-31, +20250731,537,529,544,520,168632,89728249,00,0.00,N,2,7, +20250730,530,522,532,522,122115,64252987,00,0.00,N,2,3, +20250729,527,541,543,500,274822,145069907,00,0.00,N,5,-14, +20250728,541,544,569,537,174800,95498659,00,0.00,N,5,-3, +20250725,544,544,637,544,1888627,1097903111,00,0.00,N,3,0, +20250724,544,574,584,543,167951,94847239,00,0.00,N,5,-30, +20250723,574,585,595,555,113084,65527244,00,0.00,N,5,-11, +20250722,585,598,607,584,138478,81672031,00,0.00,N,5,-13, +20250721,598,620,620,588,90271,54357065,00,0.00,N,5,-7, +20250718,605,607,611,603,53525,32496727,00,0.00,N,2,5, +20250717,600,610,610,592,120176,72056083,00,0.00,N,3,0, +20250716,600,607,610,593,122241,73393332,00,0.00,N,5,-10, +20250715,610,632,632,605,150711,92472576,00,0.00,N,5,-18, 20250714,628,638,640,621,133314,83524855,00,0.00,N,5,-1, 20250711,629,635,635,620,103278,64872872,00,0.00,N,3,0, 20250710,629,615,632,608,222976,138397308,00,0.00,N,2,20, diff --git a/044340/day/candle-day-250.csv b/044340/day/candle-day-250.csv index 9f1f81b95bb4..efbf4adbd85d 100644 --- a/044340/day/candle-day-250.csv +++ b/044340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6540,6410,6580,6390,35171,228852835,00,0.00,N,2,130, +20250805,6410,6340,6480,6340,17172,109634285,00,0.00,N,2,70, +20250804,6340,6210,6400,6130,26016,164235365,00,0.00,N,2,130, +20250801,6210,6440,6440,6150,45200,281446400,00,0.00,N,5,-220, +20250731,6430,6380,6480,6300,39833,253417660,00,0.00,N,2,50, +20250730,6380,6430,6560,6370,59261,380516840,00,0.00,N,5,-120, +20250729,6500,6700,6720,6420,74496,485579580,00,0.00,N,5,-200, +20250728,6700,6690,6840,6690,39012,263368305,00,0.00,N,2,20, +20250725,6680,6790,7000,6650,172764,1181147225,00,0.00,N,5,-40, +20250724,6720,6880,6960,6700,90221,610506545,00,0.00,N,5,-160, +20250723,6880,6880,6960,6830,50588,347738435,00,0.00,N,3,0, +20250722,6880,7140,7140,6840,69895,485159995,00,0.00,N,5,-230, +20250721,7110,7140,7150,7050,38378,272472170,00,0.00,N,2,30, +20250718,7080,7000,7120,6990,52724,371208330,00,0.00,N,2,100, +20250717,6980,7140,7140,6960,40787,286338100,00,0.00,N,5,-50, +20250716,7030,7190,7190,6970,75196,528639685,00,0.00,N,5,-90, +20250715,7120,7110,7170,7010,77536,550872545,00,0.00,N,3,0, 20250714,7120,7150,7290,7020,84884,604659120,00,0.00,N,5,-80, 20250711,7200,7270,7440,7200,144062,1052930430,00,0.00,N,5,-110, 20250710,7310,7300,7350,7150,169502,1232019110,00,0.00,N,2,10, diff --git a/044380/day/candle-day-250.csv b/044380/day/candle-day-250.csv index f4818184ed9b..6d76d2eacf9c 100644 --- a/044380/day/candle-day-250.csv +++ b/044380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,439,427,444,427,112924,49545310,00,0.00,N,2,8, +20250805,431,446,454,431,279967,123483299,00,0.00,N,5,-15, +20250804,446,449,449,416,273684,120041384,00,0.00,N,5,-3, +20250801,449,450,450,438,133506,58936572,00,0.00,N,5,-1, +20250731,450,455,459,444,201130,90371248,00,0.00,N,5,-9, +20250730,459,462,462,451,139825,63651255,00,0.00,N,5,-4, +20250729,463,465,469,453,162714,74663843,00,0.00,N,5,-2, +20250728,465,474,481,465,228560,107442296,00,0.00,N,5,-9, +20250725,474,450,482,443,377713,176698012,00,0.00,N,2,24, +20250724,450,450,467,440,276311,125822965,00,0.00,N,2,10, +20250723,440,451,454,432,372628,163152428,00,0.00,N,5,-11, +20250722,451,474,474,445,334478,153321066,00,0.00,N,5,-19, +20250721,470,472,488,461,327920,154755790,00,0.00,N,5,-2, +20250718,472,470,474,451,785816,363321357,00,0.00,N,5,-6, +20250717,478,501,514,468,1932185,946768112,00,0.00,N,5,-1, +20250716,479,450,492,440,1899332,896443598,00,0.00,N,2,25, +20250715,454,439,475,424,1054571,474260005,00,0.00,N,2,28, 20250714,426,440,444,422,431340,185412554,00,0.00,N,5,-13, 20250711,439,457,469,439,957319,434269152,00,0.00,N,5,-11, 20250710,450,408,520,406,9470565,4487588012,00,0.00,N,2,42, diff --git a/044450/day/candle-day-250.csv b/044450/day/candle-day-250.csv index 48642719e278..b1d6a5f8c317 100644 --- a/044450/day/candle-day-250.csv +++ b/044450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10200,10150,10250,10140,16942,172462510,00,0.00,N,2,10, +20250805,10190,10150,10340,10020,64024,648189850,00,0.00,N,2,70, +20250804,10120,10110,10350,9990,35699,362214845,00,0.00,N,2,70, +20250801,10050,10510,10770,10020,105146,1071005110,00,0.00,N,5,-500, +20250731,10550,10300,10690,10300,73850,778496895,00,0.00,N,2,170, +20250730,10380,10300,10400,10170,53539,552364375,00,0.00,N,2,80, +20250729,10300,10310,10460,10200,45059,466920865,00,0.00,N,5,-50, +20250728,10350,10570,10630,10210,74587,773169795,00,0.00,N,5,-200, +20250725,10550,10490,10820,10390,92567,980714745,00,0.00,N,2,60, +20250724,10490,10590,10630,10350,39200,410193520,00,0.00,N,5,-100, +20250723,10590,10110,10620,10110,139349,1462821400,00,0.00,N,2,480, +20250722,10110,10270,10450,9930,160349,1623540955,00,0.00,N,5,-250, +20250721,10360,10460,10520,10310,43528,453279485,00,0.00,N,5,-140, +20250718,10500,10650,10670,10390,65759,690032955,00,0.00,N,5,-110, +20250717,10610,10550,10670,10450,53467,564920215,00,0.00,N,2,60, +20250716,10550,10620,10680,10410,50518,534060130,00,0.00,N,5,-70, +20250715,10620,10710,10780,10550,72201,769803105,00,0.00,N,5,-160, 20250714,10780,10500,10780,10300,132123,1393108610,00,0.00,N,2,370, 20250711,10410,10430,10575,10350,84118,878012755,00,0.00,N,5,-20, 20250710,10430,10550,10550,10200,113448,1174659900,00,0.00,N,5,-110, diff --git a/044480/day/candle-day-250.csv b/044480/day/candle-day-250.csv index 3c4a465505a0..ed40607a5f75 100644 --- a/044480/day/candle-day-250.csv +++ b/044480/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,318,318,318,318,0,0,00,0.00,Y,3,0, -20250711,318,320,325,313,515949,164441757,00,0.00,Y,5,-1, -20250710,319,314,325,311,314636,99108978,00,0.00,Y,2,5, -20250709,314,321,322,314,228416,72490500,00,0.00,Y,5,-7, -20250708,321,324,324,318,194424,62236385,00,0.00,Y,2,1, -20250707,320,315,325,305,216258,68534749,00,0.00,Y,2,5, -20250704,315,308,316,301,521163,162014991,00,0.00,Y,2,7, -20250703,308,301,309,301,208064,63580225,00,0.00,Y,2,7, -20250702,301,301,310,295,415181,124630717,00,0.00,Y,3,0, -20250701,301,305,312,301,216576,66306592,00,0.00,Y,5,-3, -20250630,304,304,314,304,229282,70381524,00,0.00,Y,3,0, -20250627,304,300,315,298,517652,157941593,00,0.00,Y,2,4, -20250626,300,307,316,295,683304,207209382,00,0.00,Y,5,-5, -20250625,305,318,327,298,1648612,504397347,00,0.00,Y,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, -20250513,462,454,475,448,258777,119430173,00,0.00,N,2,9, -20250512,453,437,455,437,129552,57705863,00,0.00,N,2,16, -20250509,437,444,455,432,119326,52434120,00,0.00,N,3,0, -20250508,437,433,440,432,96178,41687905,00,0.00,N,2,5, -20250507,432,449,452,430,330460,144149099,00,0.00,N,5,-15, -20250502,447,440,453,440,86146,38473106,00,0.00,N,2,7, -20250430,440,445,448,439,110123,48724762,00,0.00,N,5,-3, -20250429,443,446,451,441,146223,64901610,00,0.00,N,3,0, -20250428,443,450,452,443,93666,41863524,00,0.00,N,5,-7, -20250425,450,454,455,444,121740,54884483,00,0.00,N,5,-4, -20250424,454,451,457,447,56908,25746961,00,0.00,N,2,3, -20250423,451,451,455,444,65703,29546912,00,0.00,N,3,0, -20250422,451,447,453,447,48462,21722812,00,0.00,N,2,4, -20250421,447,462,462,438,146266,65971706,00,0.00,N,5,-15, -20250418,462,454,464,450,146810,67030755,00,0.00,N,2,8, -20250417,454,453,464,450,87434,39859182,00,0.00,N,3,0, -20250416,454,454,461,450,144569,65934069,00,0.00,N,5,-1, -20250415,455,465,465,455,122415,56035217,00,0.00,N,5,-10, -20250414,465,445,465,445,173012,79206090,00,0.00,N,2,20, -20250411,445,445,449,437,83708,37250464,00,0.00,N,3,0, -20250410,445,437,450,437,136464,60284559,00,0.00,N,2,8, -20250409,437,438,445,423,164881,70615357,00,0.00,N,5,-1, -20250408,438,451,453,436,185327,82559211,00,0.00,N,5,-13, -20250407,451,461,507,434,1000873,453163187,00,0.00,N,2,22, +20250806,393,303,393,283,8258748,2991184315,01,-4.72,N,1,90, +20250805,302,302,302,302,0,0,00,0.00,N,0,0, +20250804,302,302,302,302,0,0,00,0.00,N,0,0, +20250801,302,302,302,302,0,0,00,0.00,N,0,0, +20250731,302,302,302,302,0,0,00,0.00,N,0,0, +20250730,302,302,302,302,0,0,00,0.00,N,0,0, +20250729,302,302,302,302,0,0,00,0.00,N,0,0, +20250728,302,302,302,302,0,0,00,0.00,N,0,0, +20250725,302,302,302,302,0,0,00,0.00,N,0,0, +20250724,302,302,302,302,0,0,00,0.00,N,0,0, +20250723,302,302,302,302,0,0,00,0.00,N,0,0, +20250722,302,302,302,302,0,0,00,0.00,N,0,0, +20250721,302,302,302,302,0,0,00,0.00,N,0,0, +20250718,302,302,302,302,0,0,00,0.00,N,0,0, +20250717,302,302,302,302,0,0,00,0.00,N,0,0, +20250716,302,302,302,302,0,0,00,0.00,N,0,0, +20250715,302,302,302,302,0,0,00,0.00,N,0,0, +20250714,302,302,302,302,0,0,00,0.00,N,0,0, +20250711,302,304,309,298,541491,164441757,00,0.00,N,5,0, +20250710,303,299,309,296,330212,99108978,00,0.00,N,2,4, +20250709,299,305,306,299,239723,72490500,00,0.00,N,5,-6, +20250708,305,308,308,302,204048,62236385,00,0.00,N,2,0, +20250707,304,300,309,290,226963,68534749,00,0.00,N,2,4, +20250704,300,293,301,286,546963,162014991,00,0.00,N,2,6, +20250703,293,286,294,286,218364,63580225,00,0.00,N,2,6, +20250702,286,286,295,281,435734,124630717,00,0.00,N,3,0, +20250701,286,290,297,286,227297,66306592,00,0.00,N,5,-2, +20250630,289,289,299,289,240632,70381524,00,0.00,N,3,0, +20250627,289,285,300,283,543278,157941593,00,0.00,N,2,3, +20250626,285,292,301,281,717131,207209382,00,0.00,N,5,-4, +20250625,290,302,311,283,1730226,504397347,00,0.00,N,5,-11, +20250624,302,302,319,290,1065163,318408660,00,0.00,N,2,2, +20250623,299,320,326,297,551777,169434681,00,0.00,N,5,-20, +20250620,320,315,330,315,286405,92184497,00,0.00,N,2,4, +20250619,315,318,320,310,291210,91569360,00,0.00,N,2,1, +20250618,313,313,323,307,335551,105346935,00,0.00,N,3,0, +20250617,313,311,315,307,492036,152936339,00,0.00,N,2,5, +20250616,307,307,318,302,963082,298026884,00,0.00,N,3,0, +20250613,307,368,368,304,9841875,3183661769,00,0.00,N,5,-127, +20250612,435,465,471,427,625508,275408962,00,0.00,N,5,-23, +20250611,459,465,478,456,257813,120246160,00,0.00,N,5,-6, +20250610,465,447,466,447,229199,104547106,00,0.00,N,2,18, +20250609,447,444,451,440,104354,46850642,00,0.00,N,2,2, +20250605,444,455,455,438,148205,66016987,00,0.00,N,5,-3, +20250604,448,451,460,434,190136,85307046,00,0.00,N,3,0, +20250602,448,435,458,428,249092,110984359,00,0.00,N,2,14, +20250530,434,436,448,429,163331,71476082,00,0.00,N,5,-1, +20250529,436,432,457,432,213160,93481609,00,0.00,N,2,3, +20250528,432,471,518,432,2022085,949417511,00,0.00,N,5,-18, +20250527,450,437,460,431,328963,146537342,00,0.00,N,2,13, +20250526,437,434,438,423,71123,30670374,00,0.00,N,2,2, +20250523,434,445,445,429,318779,138334232,00,0.00,N,5,-11, +20250522,445,425,467,422,840745,374987282,00,0.00,N,2,23, +20250521,422,436,440,422,132823,57034103,00,0.00,N,5,-14, +20250520,436,434,441,428,104393,45486766,00,0.00,N,2,1, +20250519,434,421,444,421,230573,99656643,00,0.00,N,2,13, +20250516,421,433,433,417,98381,41803126,00,0.00,N,5,-20, +20250515,442,440,446,435,236574,104030033,00,0.00,N,2,0, +20250514,441,434,450,430,172096,76000450,00,0.00,N,2,0, +20250513,440,432,452,426,271587,119430173,00,0.00,N,2,8, +20250512,431,416,433,416,135965,57705863,00,0.00,N,2,15, +20250509,416,423,433,411,125233,52434120,00,0.00,N,3,0, +20250508,416,412,419,411,100939,41687905,00,0.00,N,2,4, +20250507,411,427,430,409,346819,144149099,00,0.00,N,5,-14, +20250502,425,419,431,419,90410,38473106,00,0.00,N,2,6, +20250430,419,424,426,418,115574,48724762,00,0.00,N,5,-2, +20250429,422,424,429,420,153461,64901610,00,0.00,N,3,0, +20250428,422,428,430,422,98302,41863524,00,0.00,N,5,-6, +20250425,428,432,433,423,127766,54884483,00,0.00,N,5,-3, +20250424,432,429,435,425,59725,25746961,00,0.00,N,2,2, +20250423,429,429,433,423,68955,29546912,00,0.00,N,3,0, +20250422,429,425,431,425,50861,21722812,00,0.00,N,2,3, +20250421,425,440,440,417,153506,65971706,00,0.00,N,5,-14, +20250418,440,432,442,428,154077,67030755,00,0.00,N,2,7, +20250417,432,431,442,428,91762,39859182,00,0.00,N,3,0, +20250416,432,432,439,428,151725,65934069,00,0.00,N,5,0, +20250415,433,443,443,433,128475,56035217,00,0.00,N,5,-9, +20250414,443,424,443,424,181576,79206090,00,0.00,N,2,19, +20250411,424,424,427,416,87851,37250464,00,0.00,N,3,0, +20250410,424,416,428,416,143219,60284559,00,0.00,N,2,7, +20250409,416,417,424,403,173043,70615357,00,0.00,N,5,0, +20250408,417,429,431,415,194501,82559211,00,0.00,N,5,-12, +20250407,429,439,483,413,1050421,453163187,00,0.00,N,2,20, 20250404,429,427,440,415,438329,191914571,00,0.00,N,2,2, 20250403,427,430,442,416,217040,92980291,00,0.00,N,5,-5, 20250402,432,437,448,430,141281,61250477,00,0.00,N,5,-5, diff --git a/044490/day/candle-day-250.csv b/044490/day/candle-day-250.csv index c3a22701f683..42738bbb495c 100644 --- a/044490/day/candle-day-250.csv +++ b/044490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,42700,42100,45850,41000,1767640,77572745525,00,0.00,N,2,2200, +20250805,40500,39750,41000,39050,348123,13985660000,00,0.00,N,2,1100, +20250804,39400,36400,40200,36400,488883,18961263075,00,0.00,N,2,2300, +20250801,37100,39850,40100,36400,503318,19014777125,00,0.00,N,5,-3400, +20250731,40500,40250,41500,39000,482648,19467028275,00,0.00,N,2,500, +20250730,40000,40000,40000,38450,279611,10962455825,00,0.00,N,5,-300, +20250729,40300,38900,40500,38000,368257,14535054900,00,0.00,N,2,1100, +20250728,39200,38600,39300,38000,281713,10896187150,00,0.00,N,5,-250, +20250725,39450,38500,40700,37050,682808,26744355125,00,0.00,N,2,1200, +20250724,38250,39950,40900,38000,786702,31046508050,00,0.00,N,3,0, +20250723,38250,38850,39000,36100,805049,30270075375,00,0.00,N,5,-200, +20250722,38450,41150,41200,37950,1198312,47383323300,00,0.00,N,5,-4700, +20250721,43150,34500,43800,33350,3897215,154936032275,00,0.00,N,2,9450, +20250718,33700,34200,34550,33200,245374,8288857875,00,0.00,N,5,-150, +20250717,33850,34200,36450,32700,1355164,47087218400,00,0.00,N,2,450, +20250716,33400,33750,34200,31900,392721,12998632950,00,0.00,N,5,-150, +20250715,33550,31200,33850,31100,732825,23981151575,00,0.00,N,2,3550, 20250714,30000,31250,32000,29925,268998,8215047900,00,0.00,N,5,-1300, 20250711,31300,34000,34600,31150,325674,10524024250,00,0.00,N,5,-2100, 20250710,33400,33200,35050,32250,409540,13851418525,00,0.00,N,2,750, diff --git a/044780/day/candle-day-250.csv b/044780/day/candle-day-250.csv index cc20856bc348..e525376ef344 100644 --- a/044780/day/candle-day-250.csv +++ b/044780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1299,1307,1307,1271,21933,28169582,00,0.00,N,2,2, +20250805,1297,1290,1309,1285,7758,9996375,00,0.00,N,2,7, +20250804,1290,1267,1306,1267,10405,13331857,00,0.00,N,2,10, +20250801,1280,1290,1300,1257,27707,35292772,00,0.00,N,5,-19, +20250731,1299,1297,1299,1282,6372,8218092,00,0.00,N,2,14, +20250730,1285,1280,1316,1250,40229,51402177,00,0.00,N,5,-25, +20250729,1310,1310,1314,1300,12237,16035086,00,0.00,N,5,-3, +20250728,1313,1313,1316,1300,11924,15590768,00,0.00,N,3,0, +20250725,1313,1290,1314,1290,50945,66287418,00,0.00,N,2,12, +20250724,1301,1310,1319,1301,23180,30268869,00,0.00,N,5,-19, +20250723,1320,1306,1321,1270,13801,17799692,00,0.00,N,2,30, +20250722,1290,1378,1378,1250,34200,44273990,00,0.00,N,5,-20, +20250721,1310,1302,1341,1302,23456,30741500,00,0.00,N,5,-7, +20250718,1317,1305,1343,1305,11049,14537311,00,0.00,N,2,12, +20250717,1305,1363,1379,1304,23628,31193157,00,0.00,N,5,-10, +20250716,1315,1307,1343,1300,16914,22183647,00,0.00,N,2,7, +20250715,1308,1335,1335,1306,40719,53529063,00,0.00,N,5,-27, 20250714,1335,1317,1354,1303,33862,44527388,00,0.00,N,2,19, 20250711,1316,1331,1394,1293,53313,70164798,00,0.00,N,5,-15, 20250710,1331,1320,1390,1320,29904,40505245,00,0.00,N,3,0, diff --git a/044820/day/candle-day-250.csv b/044820/day/candle-day-250.csv index 2468847db7e0..0fab4a510eb3 100644 --- a/044820/day/candle-day-250.csv +++ b/044820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21350,19980,21850,19740,52236,1102276575,00,0.00,N,2,1370, +20250805,19980,18780,20300,18780,47149,922117050,00,0.00,N,2,1190, +20250804,18790,18510,19100,18200,18237,341301960,00,0.00,N,2,230, +20250801,18560,20200,20200,18240,38359,718258370,00,0.00,N,5,-1640, +20250731,20200,19600,20500,19270,30691,612788055,00,0.00,N,2,600, +20250730,19600,19080,19630,18830,22756,439450000,00,0.00,N,2,560, +20250729,19040,19040,19070,17990,60322,1118198640,00,0.00,N,3,0, +20250728,19040,19990,19990,18800,38236,732957480,00,0.00,N,5,-670, +20250725,19710,19670,20050,19380,20575,406043325,00,0.00,N,2,40, +20250724,19670,20600,23000,19370,47145,949919690,00,0.00,N,5,-930, +20250723,20600,20450,20800,19970,28830,588479850,00,0.00,N,2,500, +20250722,20100,20800,20850,18850,59767,1198356415,00,0.00,N,5,-750, +20250721,20850,21200,21650,20850,36216,766402200,00,0.00,N,5,-600, +20250718,21450,23300,23300,21000,85363,1838231100,00,0.00,N,5,-1950, +20250717,23400,24700,24700,23100,70369,1654877950,00,0.00,N,5,-1300, +20250716,24700,23500,24900,22950,71441,1727369975,00,0.00,N,2,1450, +20250715,23250,22500,23550,22050,82211,1899213000,00,0.00,N,2,650, 20250714,22600,21800,22750,20900,77103,1710979400,00,0.00,N,2,1700, 20250711,20900,21500,21550,20750,22029,465246975,00,0.00,N,5,-550, 20250710,21450,21150,21750,20800,42772,911531575,00,0.00,N,2,550, diff --git a/044960/day/candle-day-250.csv b/044960/day/candle-day-250.csv index aadce4501d60..cb284149a437 100644 --- a/044960/day/candle-day-250.csv +++ b/044960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4320,4330,4355,4285,7054,30353760,00,0.00,N,2,10, +20250805,4310,4320,4350,4290,9854,42461913,00,0.00,N,5,-10, +20250804,4320,4290,4325,4245,18497,79268908,00,0.00,N,2,20, +20250801,4300,4315,4320,4270,41277,176874790,00,0.00,N,5,-35, +20250731,4335,4350,4385,4300,39956,172812082,00,0.00,N,5,-10, +20250730,4345,4380,4380,4330,14366,62474627,00,0.00,N,5,-5, +20250729,4350,4365,4390,4330,24697,107240210,00,0.00,N,5,-15, +20250728,4365,4450,4450,4360,35580,155955784,00,0.00,N,5,-50, +20250725,4415,4430,4460,4410,23223,102758340,00,0.00,N,5,-15, +20250724,4430,4495,4495,4420,44345,197082594,00,0.00,N,5,-65, +20250723,4495,4455,4495,4410,21832,97258195,00,0.00,N,2,40, +20250722,4455,4460,4510,4425,38750,173090600,00,0.00,N,5,-15, +20250721,4470,4480,4500,4440,32857,146958037,00,0.00,N,5,-5, +20250718,4475,4425,4475,4390,35149,155853302,00,0.00,N,2,50, +20250717,4425,4385,4470,4385,56195,249276400,00,0.00,N,2,40, +20250716,4385,4375,4435,4365,24861,108984925,00,0.00,N,5,-35, +20250715,4420,4400,4420,4380,19696,86753450,00,0.00,N,2,20, 20250714,4400,4395,4405,4355,27107,118975370,00,0.00,N,2,10, 20250711,4390,4375,4415,4370,20828,91363785,00,0.00,N,3,0, 20250710,4390,4415,4415,4360,28366,124475257,00,0.00,N,5,-5, diff --git a/044990/day/candle-day-250.csv b/044990/day/candle-day-250.csv index dc79f0ce9743..03c7d6428618 100644 --- a/044990/day/candle-day-250.csv +++ b/044990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14690,14660,14980,14630,13061,192499370,00,0.00,N,2,10, +20250805,14680,14880,14880,14580,23338,343204920,00,0.00,N,5,-70, +20250804,14750,14840,14870,14520,7999,116824320,00,0.00,N,5,-100, +20250801,14850,14830,14920,14560,16428,242619970,00,0.00,N,5,-120, +20250731,14970,14930,15160,14740,6208,92531960,00,0.00,N,2,50, +20250730,14920,14870,15080,14820,5104,76269000,00,0.00,N,2,110, +20250729,14810,15150,15280,14700,42009,623905255,00,0.00,N,5,-470, +20250728,15280,15830,15980,15280,17027,263799145,00,0.00,N,5,-540, +20250725,15820,15770,16070,15560,17992,285567235,00,0.00,N,2,30, +20250724,15790,15950,16240,15700,13594,216186260,00,0.00,N,5,-160, +20250723,15950,16270,16270,15760,12422,197783845,00,0.00,N,5,-300, +20250722,16250,15840,16350,15690,24307,391138980,00,0.00,N,2,410, +20250721,15840,15380,16380,15380,70399,1118434910,00,0.00,N,2,780, +20250718,15060,15150,15150,14790,19606,292492110,00,0.00,N,5,-90, +20250717,15150,15140,15230,15020,11141,168135280,00,0.00,N,2,10, +20250716,15140,15310,15310,15000,8489,128007090,00,0.00,N,5,-90, +20250715,15230,15260,15470,15010,11023,166657560,00,0.00,N,5,-10, 20250714,15240,15480,15510,15240,7600,116484670,00,0.00,N,5,-240, 20250711,15480,15660,15700,15420,6337,98360510,00,0.00,N,5,-180, 20250710,15660,15330,15700,15260,10937,170463590,00,0.00,N,2,330, diff --git a/045060/day/candle-day-250.csv b/045060/day/candle-day-250.csv index 1a06c1e20487..0e8ff6d92e00 100644 --- a/045060/day/candle-day-250.csv +++ b/045060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2585,2585,2590,2570,2097,5398120,00,0.00,N,2,15, +20250805,2570,2565,2580,2560,10407,26798445,00,0.00,N,2,5, +20250804,2565,2570,2575,2545,6953,17763620,00,0.00,N,5,-5, +20250801,2570,2585,2610,2565,7626,19727395,00,0.00,N,5,-30, +20250731,2600,2625,2630,2580,39253,102766285,00,0.00,N,5,-25, +20250730,2625,2615,2630,2600,18160,47458865,00,0.00,N,2,20, +20250729,2605,2615,2615,2590,8307,21588955,00,0.00,N,2,5, +20250728,2600,2620,2620,2580,15032,39157925,00,0.00,N,5,-10, +20250725,2610,2635,2640,2610,10826,28322040,00,0.00,N,5,-20, +20250724,2630,2640,2660,2620,10938,28797540,00,0.00,N,5,-10, +20250723,2640,2665,2680,2635,21547,57066775,00,0.00,N,5,-25, +20250722,2665,2670,2675,2640,12180,32301949,00,0.00,N,2,5, +20250721,2660,2650,2680,2640,16844,44715555,00,0.00,N,2,10, +20250718,2650,2635,2675,2620,16454,43371325,00,0.00,N,2,5, +20250717,2645,2635,2680,2605,34660,90841755,00,0.00,N,2,10, +20250716,2635,2690,2690,2635,23854,63588055,00,0.00,N,5,-45, +20250715,2680,2640,2685,2615,35287,93741057,00,0.00,N,2,40, 20250714,2640,2620,2655,2600,29574,77570182,00,0.00,N,2,10, 20250711,2630,2590,2640,2585,50398,131996210,00,0.00,N,2,40, 20250710,2590,2555,2600,2550,25977,66800605,00,0.00,N,2,35, diff --git a/045100/day/candle-day-250.csv b/045100/day/candle-day-250.csv index 35971c152915..83e4b6f4cec3 100644 --- a/045100/day/candle-day-250.csv +++ b/045100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18820,18950,18980,18580,24122,452149215,00,0.00,N,2,40, +20250805,18780,18610,19140,18610,88008,1665112375,00,0.00,N,2,370, +20250804,18410,18310,18840,18280,52492,972304310,00,0.00,N,2,270, +20250801,18140,18620,18690,18000,66287,1204272020,00,0.00,N,5,-480, +20250731,18620,18900,18960,18620,45071,847699575,00,0.00,N,5,-280, +20250730,18900,18540,19010,18540,72663,1371347780,00,0.00,N,2,360, +20250729,18540,18760,18770,18280,34357,633431300,00,0.00,N,5,-180, +20250728,18720,18530,18820,18340,63232,1174560495,00,0.00,N,2,380, +20250725,18340,18330,18430,18120,56129,1028756285,00,0.00,N,3,0, +20250724,18340,18830,18830,18210,50389,925480785,00,0.00,N,5,-300, +20250723,18640,18930,18990,18560,26214,489578200,00,0.00,N,5,-170, +20250722,18810,18900,19030,18610,50639,948601025,00,0.00,N,5,-110, +20250721,18920,19030,19390,18910,68819,1320444160,00,0.00,N,2,170, +20250718,18750,19220,19220,18550,53777,1007665150,00,0.00,N,5,-490, +20250717,19240,19130,19400,19090,95770,1843356840,00,0.00,N,2,400, +20250716,18840,19050,19090,18830,40013,757131975,00,0.00,N,5,-10, +20250715,18850,19050,19300,18750,36771,693934215,00,0.00,N,5,-200, 20250714,19050,19260,19310,18890,65426,1244845130,00,0.00,N,5,-200, 20250711,19250,18900,19370,18760,149029,2860642850,00,0.00,N,2,570, 20250710,18680,18430,18820,18430,82633,1542689490,00,0.00,N,2,210, diff --git a/045300/day/candle-day-250.csv b/045300/day/candle-day-250.csv index 408e0ec5c295..f0aa1000b9ad 100644 --- a/045300/day/candle-day-250.csv +++ b/045300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3090,3090,3140,2970,51699,157314365,00,0.00,N,5,-5, +20250805,3095,3065,3095,3000,22457,68251482,00,0.00,N,2,25, +20250804,3070,3075,3110,3000,20483,62194540,00,0.00,N,5,-40, +20250801,3110,3140,3140,3000,10392,31599145,00,0.00,N,5,-15, +20250731,3125,3090,3130,3075,6784,21094655,00,0.00,N,2,5, +20250730,3120,3090,3125,3045,14577,45096680,00,0.00,N,2,35, +20250729,3085,3100,3100,3050,9411,28893830,00,0.00,N,5,-15, +20250728,3100,3130,3130,3040,4787,14704765,00,0.00,N,5,-35, +20250725,3135,3125,3185,3050,12725,39772085,00,0.00,N,2,10, +20250724,3125,3110,3185,3105,13103,41200990,00,0.00,N,5,-20, +20250723,3145,3035,3180,3025,51033,159191886,00,0.00,N,2,75, +20250722,3070,3070,3095,3030,15177,46306705,00,0.00,N,5,-25, +20250721,3095,3075,3095,3070,8468,26040745,00,0.00,N,3,0, +20250718,3095,3155,3170,3065,48444,149745050,00,0.00,N,5,-60, +20250717,3155,3110,3155,3090,48672,151691196,00,0.00,N,2,25, +20250716,3130,3090,3130,3070,6485,20093840,00,0.00,N,2,20, +20250715,3110,3115,3125,3070,10013,31047335,00,0.00,N,5,-5, 20250714,3115,3130,3155,3100,5925,18447485,00,0.00,N,5,-15, 20250711,3130,3180,3180,3100,17213,53901345,00,0.00,N,5,-20, 20250710,3150,3110,3160,3090,20862,65301795,00,0.00,N,2,40, diff --git a/045340/day/candle-day-250.csv b/045340/day/candle-day-250.csv index 2b785f0a4037..344f197b695b 100644 --- a/045340/day/candle-day-250.csv +++ b/045340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7190,6940,7220,6920,46293,327963190,00,0.00,N,2,260, +20250805,6930,6810,7040,6810,35097,242191420,00,0.00,N,2,120, +20250804,6810,6760,6860,6560,19081,128358335,00,0.00,N,2,70, +20250801,6740,6920,6960,6560,89578,600151300,00,0.00,N,5,-180, +20250731,6920,7000,7110,6850,35884,250069480,00,0.00,N,5,-30, +20250730,6950,7160,7160,6920,43736,306151570,00,0.00,N,5,-120, +20250729,7070,7010,7140,6880,54680,384178950,00,0.00,N,2,60, +20250728,7010,7100,7400,6930,48886,343573055,00,0.00,N,5,-190, +20250725,7200,7340,7340,7030,60864,435654140,00,0.00,N,5,-190, +20250724,7390,7440,7540,7260,49727,367272495,00,0.00,N,5,-50, +20250723,7440,7310,7590,7210,104688,769983930,00,0.00,N,2,200, +20250722,7240,7260,7360,7100,65863,475489475,00,0.00,N,5,-120, +20250721,7360,7780,7780,7190,140404,1033534415,00,0.00,N,5,-330, +20250718,7690,7750,7800,7570,63605,486838845,00,0.00,N,5,-30, +20250717,7720,7740,7780,7480,72735,554441450,00,0.00,N,2,90, +20250716,7630,7710,7750,7530,90481,689775200,00,0.00,N,5,-90, +20250715,7720,7650,7870,7410,157320,1208781490,00,0.00,N,2,180, 20250714,7540,7300,7650,7150,149101,1115860775,00,0.00,N,2,300, 20250711,7240,7120,7400,7120,86266,625685820,00,0.00,N,2,120, 20250710,7120,7150,7240,7000,57876,411318835,00,0.00,N,2,20, diff --git a/045390/day/candle-day-250.csv b/045390/day/candle-day-250.csv index 13070a2b4083..cc0852274596 100644 --- a/045390/day/candle-day-250.csv +++ b/045390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5110,5120,5160,5000,563617,2863393995,00,0.00,N,5,-50, +20250805,5160,5120,5180,5070,557723,2858476460,00,0.00,N,2,80, +20250804,5080,5020,5140,4945,539153,2724448865,00,0.00,N,5,-40, +20250801,5120,5060,5210,4980,1689984,8617219060,00,0.00,N,2,10, +20250731,5110,4970,5240,4885,2791028,14205694759,00,0.00,N,2,350, +20250730,4760,4700,4895,4670,509692,2440619738,00,0.00,N,2,95, +20250729,4665,4720,4740,4625,596238,2794210677,00,0.00,N,2,70, +20250728,4595,4700,4815,4590,968504,4519391277,00,0.00,N,5,-255, +20250725,4850,4830,4955,4815,483636,2350362285,00,0.00,N,5,-40, +20250724,4890,5010,5050,4875,523438,2583144556,00,0.00,N,5,-130, +20250723,5020,5020,5070,4935,317638,1584652477,00,0.00,N,2,20, +20250722,5000,5230,5230,4970,559348,2831939157,00,0.00,N,5,-70, +20250721,5070,5040,5080,4975,329804,1655325825,00,0.00,N,2,20, +20250718,5050,5040,5070,4955,324427,1622445842,00,0.00,N,2,20, +20250717,5030,5050,5060,4975,368812,1850025170,00,0.00,N,5,-30, +20250716,5060,5140,5140,5030,294363,1493551925,00,0.00,N,5,-70, +20250715,5130,5160,5220,5110,304889,1570040895,00,0.00,N,5,-30, 20250714,5160,5200,5270,5080,352581,1821337685,00,0.00,N,5,-40, 20250711,5200,5360,5370,5180,629168,3316008355,00,0.00,N,5,-70, 20250710,5270,5250,5270,5130,578117,2999417095,00,0.00,N,2,50, diff --git a/045510/day/candle-day-250.csv b/045510/day/candle-day-250.csv index 383dc738a1ff..91e0c4879fa4 100644 --- a/045510/day/candle-day-250.csv +++ b/045510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,949,936,950,928,27417,25712052,00,0.00,N,2,8, +20250805,941,926,945,926,21586,20118599,00,0.00,N,2,15, +20250804,926,925,948,919,12615,11685026,00,0.00,N,2,1, +20250801,925,921,966,897,58652,53962417,00,0.00,N,2,3, +20250731,922,940,954,912,41994,38819822,00,0.00,N,5,-8, +20250730,930,930,973,910,58453,54595644,00,0.00,N,2,21, +20250729,909,957,957,909,49975,46505304,00,0.00,N,5,-40, +20250728,949,958,963,938,31789,30040776,00,0.00,N,5,-9, +20250725,958,966,966,947,31468,30071867,00,0.00,N,2,4, +20250724,954,949,963,928,34178,32497814,00,0.00,N,2,7, +20250723,947,930,953,930,27660,26061006,00,0.00,N,2,9, +20250722,938,924,946,900,53494,49759450,00,0.00,N,2,6, +20250721,932,947,947,928,26864,25121110,00,0.00,N,5,-9, +20250718,941,933,963,924,105811,99696826,00,0.00,N,2,8, +20250717,933,940,950,908,61349,57000967,00,0.00,N,3,0, +20250716,933,892,933,892,25358,22923214,00,0.00,N,2,33, +20250715,900,914,925,900,35853,32366262,00,0.00,N,5,-10, 20250714,910,915,920,897,49025,44467235,00,0.00,N,3,0, 20250711,910,920,923,888,69044,62635903,00,0.00,N,3,0, 20250710,910,909,920,895,50105,45415102,00,0.00,N,3,0, diff --git a/045520/day/candle-day-250.csv b/045520/day/candle-day-250.csv index e79b64e8b14c..5b810af0aa94 100644 --- a/045520/day/candle-day-250.csv +++ b/045520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4100,4070,4150,4045,6257,25434700,00,0.00,N,2,30, +20250805,4070,4060,4090,4025,10747,43513036,00,0.00,N,2,10, +20250804,4060,4075,4080,4020,8546,34516382,00,0.00,N,5,-15, +20250801,4075,4175,4200,4075,11199,45867267,00,0.00,N,5,-60, +20250731,4135,4270,4270,4120,3959,16357315,00,0.00,N,5,-25, +20250730,4160,4200,4245,4130,14076,58653410,00,0.00,N,3,0, +20250729,4160,4300,4300,4160,11369,47974836,00,0.00,N,5,-85, +20250728,4245,4340,4340,4235,5391,22969275,00,0.00,N,5,-55, +20250725,4300,4295,4300,4220,4933,20943245,00,0.00,N,2,45, +20250724,4255,4310,4310,4245,7785,33174482,00,0.00,N,5,-40, +20250723,4295,4350,4350,4260,5634,24168867,00,0.00,N,5,-25, +20250722,4320,4400,4400,4320,4750,20676503,00,0.00,N,5,-80, +20250721,4400,4405,4405,4300,9858,42821510,00,0.00,N,3,0, +20250718,4400,4370,4430,4370,6035,26530760,00,0.00,N,2,30, +20250717,4370,4470,4470,4350,13685,60014890,00,0.00,N,5,-100, +20250716,4470,4395,4470,4360,9466,41705050,00,0.00,N,2,75, +20250715,4395,4400,4400,4375,5078,22303427,00,0.00,N,5,-5, 20250714,4400,4420,4420,4360,3139,13775328,00,0.00,N,2,25, 20250711,4375,4380,4400,4350,8797,38441775,00,0.00,N,2,35, 20250710,4340,4425,4460,4310,20563,89401835,00,0.00,N,5,-85, diff --git a/045660/day/candle-day-250.csv b/045660/day/candle-day-250.csv index 4687c1694859..0071b8910ba3 100644 --- a/045660/day/candle-day-250.csv +++ b/045660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13520,13490,13740,13490,17080,231605470,00,0.00,N,5,-110, +20250805,13630,13470,14100,13420,47793,653235745,00,0.00,N,2,160, +20250804,13470,12760,13630,12760,51195,678100430,00,0.00,N,2,290, +20250801,13180,13750,13920,13010,59813,796157820,00,0.00,N,5,-660, +20250731,13840,13890,14210,13740,59310,829459385,00,0.00,N,2,20, +20250730,13820,14040,14080,13800,26902,374305635,00,0.00,N,5,-220, +20250729,14040,13590,14040,13570,44468,616119025,00,0.00,N,2,410, +20250728,13630,13780,13950,13570,43307,591474270,00,0.00,N,5,-170, +20250725,13800,13880,13980,13780,38888,538340010,00,0.00,N,5,-160, +20250724,13960,14090,14180,13960,37788,532287910,00,0.00,N,5,-130, +20250723,14090,14170,14300,13900,45326,637496060,00,0.00,N,5,-140, +20250722,14230,14410,14560,14160,55747,799183580,00,0.00,N,5,-280, +20250721,14510,14320,14610,14320,31090,451474920,00,0.00,N,5,-10, +20250718,14520,14540,14640,14460,24435,354748450,00,0.00,N,2,20, +20250717,14500,14600,14630,14430,38439,557562430,00,0.00,N,5,-100, +20250716,14600,14740,14770,14470,44318,646343600,00,0.00,N,5,-190, +20250715,14790,14460,14870,14430,47308,690883610,00,0.00,N,2,190, 20250714,14600,14960,14990,14510,73894,1083113250,00,0.00,N,5,-350, 20250711,14950,14990,15210,14920,55451,834613220,00,0.00,N,2,20, 20250710,14930,15000,15090,14750,56885,848798345,00,0.00,N,5,-70, diff --git a/045970/day/candle-day-250.csv b/045970/day/candle-day-250.csv index 87f5b9a95dc5..c3605674f3db 100644 --- a/045970/day/candle-day-250.csv +++ b/045970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4750,4840,4870,4745,272468,1302243607,00,0.00,N,5,-225, +20250805,4975,5090,5200,4750,841567,4164911375,00,0.00,N,2,25, +20250804,4950,4830,4975,4830,411116,2023227145,00,0.00,N,2,225, +20250801,4725,4880,4880,4685,282131,1337485215,00,0.00,N,5,-135, +20250731,4860,5100,5100,4815,430802,2116262160,00,0.00,N,5,-180, +20250730,5040,5050,5330,4950,1955390,9996852775,00,0.00,N,2,40, +20250729,5000,5210,5600,4850,6616902,34154271547,00,0.00,N,2,205, +20250728,4795,3790,4795,3775,4301938,19253965856,00,0.00,N,1,1105, +20250725,3690,3745,3780,3685,42189,156571540,00,0.00,N,5,-55, +20250724,3745,3930,3980,3700,155781,590283863,00,0.00,N,5,-180, +20250723,3925,3810,4370,3810,915702,3732793541,00,0.00,N,2,115, +20250722,3810,3830,3865,3772,46450,176529320,00,0.00,N,5,-20, +20250721,3830,3880,3935,3750,50785,195480726,00,0.00,N,5,-50, +20250718,3880,3825,3920,3795,97306,375184591,00,0.00,N,2,65, +20250717,3815,3615,3915,3565,142642,534382600,00,0.00,N,2,200, +20250716,3615,3605,3625,3550,49198,176260310,00,0.00,N,2,10, +20250715,3605,3565,3635,3560,29282,105154767,00,0.00,N,2,10, 20250714,3595,3675,3680,3585,36478,131711148,00,0.00,N,5,-80, 20250711,3675,3640,3715,3610,58084,212759545,00,0.00,N,2,25, 20250710,3650,3625,3710,3585,38656,140684750,00,0.00,N,2,65, diff --git a/046070/day/candle-day-250.csv b/046070/day/candle-day-250.csv index 414c4c60171c..d517614319a2 100644 --- a/046070/day/candle-day-250.csv +++ b/046070/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, -20250711,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250710,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250709,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250708,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250707,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250704,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250703,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250702,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250701,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250630,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250627,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250626,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250625,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, -20250624,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250806,10280,10280,10280,10280,0,0,00,0.00,Y,3,0, +20250805,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250804,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250801,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250731,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250730,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250729,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250728,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250725,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250724,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250723,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250722,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250721,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250718,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250717,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250716,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250715,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250714,10280,10280,10280,10280,0,0,00,0.00,Y,0,0, +20250711,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250710,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250709,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250708,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250707,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250704,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250703,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250702,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250701,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250630,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250627,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250626,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250625,10280,10280,10280,10280,0,0,00,0.00,N,0,0, +20250624,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250623,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250620,10280,10280,10280,10280,0,0,00,0.00,N,0,0, 20250619,10280,10280,10280,10280,0,0,00,0.00,N,0,0, diff --git a/046120/day/candle-day-250.csv b/046120/day/candle-day-250.csv index 518cfc1bce36..258f599474bc 100644 --- a/046120/day/candle-day-250.csv +++ b/046120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3930,3905,4055,3895,735932,2920576867,00,0.00,N,2,30, +20250805,3900,3900,3920,3850,273039,1062682642,00,0.00,N,3,0, +20250804,3900,3695,3935,3685,453420,1753249177,00,0.00,N,2,205, +20250801,3695,3875,3875,3680,570538,2129847071,00,0.00,N,5,-220, +20250731,3915,4020,4025,3890,457723,1796113563,00,0.00,N,5,-60, +20250730,3975,4140,4140,3925,1001069,3989063509,00,0.00,N,5,-180, +20250729,4155,3915,4250,3855,2138455,8815646388,00,0.00,N,2,240, +20250728,3915,3900,3980,3840,495592,1936190208,00,0.00,N,2,15, +20250725,3900,3900,3930,3815,408806,1579588363,00,0.00,N,2,20, +20250724,3880,3915,4030,3840,956723,3763355764,00,0.00,N,5,-10, +20250723,3890,3840,4025,3720,1374339,5357904176,00,0.00,N,2,75, +20250722,3815,3955,3955,3760,726355,2772458987,00,0.00,N,5,-175, +20250721,3990,3980,4035,3870,711342,2808245108,00,0.00,N,2,90, +20250718,3900,3900,3960,3815,506422,1969579259,00,0.00,N,2,40, +20250717,3860,3950,4005,3800,944180,3669253029,00,0.00,N,5,-85, +20250716,3945,4050,4120,3905,619831,2464738266,00,0.00,N,5,-105, +20250715,4050,4035,4180,3980,821911,3338616143,00,0.00,N,2,25, 20250714,4025,4205,4240,3975,928369,3752418377,00,0.00,N,5,-175, 20250711,4200,4505,4545,4135,1200974,5107263621,00,0.00,N,5,-265, 20250710,4465,4370,4540,4210,1073966,4728969018,00,0.00,N,2,135, diff --git a/046210/day/candle-day-250.csv b/046210/day/candle-day-250.csv index 05de44b723d6..c2a9fc12963f 100644 --- a/046210/day/candle-day-250.csv +++ b/046210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1924,1948,1980,1915,27513,52992708,00,0.00,N,5,-22, +20250805,1946,1932,1972,1932,19580,38060428,00,0.00,N,2,15, +20250804,1931,1964,2020,1921,32047,62815810,00,0.00,N,5,-33, +20250801,1964,2020,2020,1925,82794,161810761,00,0.00,N,5,-35, +20250731,1999,2015,2040,1995,47719,95754841,00,0.00,N,5,-16, +20250730,2015,1996,2030,1988,64948,130268378,00,0.00,N,2,15, +20250729,2000,2025,2050,1991,22587,45390292,00,0.00,N,5,-20, +20250728,2020,2045,2095,1995,36215,72800360,00,0.00,N,5,-25, +20250725,2045,2000,2055,1985,53351,107197351,00,0.00,N,2,25, +20250724,2020,2050,2085,1991,51825,104545618,00,0.00,N,5,-30, +20250723,2050,2075,2085,2040,50447,103707690,00,0.00,N,5,-5, +20250722,2055,2085,2150,2055,37446,78027015,00,0.00,N,5,-30, +20250721,2085,2170,2190,2075,84221,178143192,00,0.00,N,5,-80, +20250718,2165,2250,2250,2100,56368,121122925,00,0.00,N,5,-15, +20250717,2180,2080,2270,2070,119870,258629557,00,0.00,N,2,115, +20250716,2065,2100,2120,2030,62805,129535165,00,0.00,N,5,-35, +20250715,2100,2115,2155,2080,25920,54734895,00,0.00,N,5,-30, 20250714,2130,2155,2180,2110,75992,162014145,00,0.00,N,3,0, 20250711,2130,2050,2135,2050,79401,166314728,00,0.00,N,2,55, 20250710,2075,1992,2320,1991,694316,1479975147,00,0.00,N,2,85, diff --git a/046310/day/candle-day-250.csv b/046310/day/candle-day-250.csv index b03404a1f051..16067e509180 100644 --- a/046310/day/candle-day-250.csv +++ b/046310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2965,2965,2995,2935,14981,44281280,00,0.00,N,3,0, +20250805,2965,2985,3015,2925,69606,206286111,00,0.00,N,2,10, +20250804,2955,2960,2990,2890,28891,84864905,00,0.00,N,5,-30, +20250801,2985,3025,3025,2910,23422,69038800,00,0.00,N,5,-40, +20250731,3025,2940,3050,2920,55629,167080978,00,0.00,N,2,85, +20250730,2940,2935,2950,2895,15704,45936165,00,0.00,N,2,10, +20250729,2930,2920,2940,2850,12944,37622370,00,0.00,N,2,10, +20250728,2920,2910,2945,2845,81934,236504748,00,0.00,N,5,-10, +20250725,2930,2940,2985,2815,142327,410814102,00,0.00,N,5,-10, +20250724,2940,2985,3000,2875,197969,573985660,00,0.00,N,5,-45, +20250723,2985,2970,3000,2930,68020,201216405,00,0.00,N,2,5, +20250722,2980,3055,3080,2915,60389,180337745,00,0.00,N,5,-60, +20250721,3040,3100,3100,3015,57228,174069705,00,0.00,N,5,-20, +20250718,3060,3140,3145,3030,55167,169375995,00,0.00,N,5,-80, +20250717,3140,3140,3180,3020,76983,238695990,00,0.00,N,3,0, +20250716,3140,3090,3145,3040,83915,260686951,00,0.00,N,2,55, +20250715,3085,3070,3090,3020,35935,109433275,00,0.00,N,2,15, 20250714,3070,2980,3110,2965,74711,227062778,00,0.00,N,2,85, 20250711,2985,2970,2985,2910,126437,371330490,00,0.00,N,2,15, 20250710,2970,2945,3000,2910,92795,273801110,00,0.00,N,2,25, diff --git a/046390/day/candle-day-250.csv b/046390/day/candle-day-250.csv index ef96cdb67a2b..05151c7303ed 100644 --- a/046390/day/candle-day-250.csv +++ b/046390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1259,1234,1260,1232,49519,61638243,00,0.00,N,2,11, +20250805,1248,1255,1278,1236,74904,93558533,00,0.00,N,5,-7, +20250804,1255,1231,1310,1214,128310,160796638,00,0.00,N,2,24, +20250801,1231,1287,1287,1231,146644,182225589,00,0.00,N,5,-56, +20250731,1287,1270,1320,1255,239884,308974439,00,0.00,N,2,30, +20250730,1257,1262,1276,1249,46689,58954910,00,0.00,N,5,-5, +20250729,1262,1262,1280,1232,78331,98581266,00,0.00,N,2,2, +20250728,1260,1260,1271,1238,144341,180461885,00,0.00,N,5,-3, +20250725,1263,1290,1290,1257,112838,143369229,00,0.00,N,5,-17, +20250724,1280,1276,1303,1274,130768,167428001,00,0.00,N,5,-6, +20250723,1286,1300,1309,1276,158347,203903907,00,0.00,N,5,-13, +20250722,1299,1370,1370,1281,269150,351261878,00,0.00,N,5,-25, +20250721,1324,1274,1380,1269,805752,1075095407,00,0.00,N,2,59, +20250718,1265,1276,1276,1260,32829,41548424,00,0.00,N,5,-3, +20250717,1268,1286,1287,1265,107830,137012151,00,0.00,N,5,-18, +20250716,1286,1272,1289,1255,89452,113925080,00,0.00,N,2,14, +20250715,1272,1268,1282,1247,146247,184780023,00,0.00,N,2,5, 20250714,1267,1272,1275,1260,114066,144606684,00,0.00,N,5,-4, 20250711,1271,1266,1275,1257,91553,116215990,00,0.00,N,2,6, 20250710,1265,1264,1275,1257,42998,54329839,00,0.00,N,2,2, diff --git a/046440/day/candle-day-250.csv b/046440/day/candle-day-250.csv index f4afa8aae604..cbc39af1131a 100644 --- a/046440/day/candle-day-250.csv +++ b/046440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5250,5240,5260,5170,57528,300589180,00,0.00,N,2,10, +20250805,5240,5200,5260,5140,121918,634374540,00,0.00,N,2,20, +20250804,5220,5000,5240,5000,126378,649559795,00,0.00,N,2,100, +20250801,5120,5390,5390,5080,193766,993338220,00,0.00,N,5,-230, +20250731,5350,5290,5360,5200,97568,515688880,00,0.00,N,2,70, +20250730,5280,5310,5370,5260,153696,814205020,00,0.00,N,5,-60, +20250729,5340,5420,5420,5270,75437,401211895,00,0.00,N,5,-50, +20250728,5390,5460,5460,5250,74707,398557950,00,0.00,N,2,20, +20250725,5370,5280,5510,5280,198249,1074402965,00,0.00,N,2,90, +20250724,5280,5460,5460,5210,210768,1123366670,00,0.00,N,5,-140, +20250723,5420,5450,5550,5350,144621,783174725,00,0.00,N,5,-90, +20250722,5510,5550,5570,5400,278237,1524373935,00,0.00,N,5,-70, +20250721,5580,5670,5700,5560,125692,705181340,00,0.00,N,5,-70, +20250718,5650,5680,5710,5550,185115,1039617085,00,0.00,N,2,40, +20250717,5610,5800,5800,5530,324247,1834823700,00,0.00,N,5,-60, +20250716,5670,5600,5720,5490,255518,1431891480,00,0.00,N,5,-40, +20250715,5710,5940,5940,5670,379925,2181245450,00,0.00,N,5,-70, 20250714,5780,6020,6190,5740,860931,5086239605,00,0.00,N,5,-230, 20250711,6010,6010,6140,5870,1088922,6550358920,00,0.00,N,2,110, 20250710,5900,5890,5990,5660,658482,3851869190,00,0.00,N,2,10, diff --git a/046890/day/candle-day-250.csv b/046890/day/candle-day-250.csv index d92a990a7012..324ea8c9c7cc 100644 --- a/046890/day/candle-day-250.csv +++ b/046890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7050,7050,7080,6950,71699,505102300,00,0.00,N,2,60, +20250805,6990,6990,7110,6980,73085,513174685,00,0.00,N,2,10, +20250804,6980,6930,7020,6840,102487,712380215,00,0.00,N,2,100, +20250801,6880,7090,7090,6870,295923,2060165195,00,0.00,N,5,-250, +20250731,7130,7220,7290,7100,184155,1321784050,00,0.00,N,5,-120, +20250730,7250,7010,7300,7010,271530,1959681210,00,0.00,N,2,200, +20250729,7050,7060,7100,7000,106544,750604100,00,0.00,N,5,-50, +20250728,7100,7000,7120,6990,121626,857829525,00,0.00,N,2,100, +20250725,7000,6990,7070,6950,79407,556964820,00,0.00,N,2,10, +20250724,6990,7040,7090,6980,121295,850537630,00,0.00,N,5,-20, +20250723,7010,7100,7100,6930,131832,922321905,00,0.00,N,5,-20, +20250722,7030,7130,7180,7020,113534,805107895,00,0.00,N,5,-100, +20250721,7130,7170,7200,7060,96846,692140900,00,0.00,N,5,-80, +20250718,7210,7190,7230,7120,172920,1242911555,00,0.00,N,2,20, +20250717,7190,7160,7210,7050,191441,1361136290,00,0.00,N,2,40, +20250716,7150,7300,7400,7150,241866,1747980425,00,0.00,N,5,-200, +20250715,7350,7610,7650,7290,1052744,7820545125,00,0.00,N,2,380, 20250714,6970,7060,7060,6930,112153,782329840,00,0.00,N,5,-90, 20250711,7060,7090,7180,7030,202571,1432943860,00,0.00,N,3,0, 20250710,7060,6900,7160,6890,250490,1765502420,00,0.00,N,2,200, diff --git a/046940/day/candle-day-250.csv b/046940/day/candle-day-250.csv index 05e7b99cdbd9..c3eb4582fe3d 100644 --- a/046940/day/candle-day-250.csv +++ b/046940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3015,3015,3065,2990,57568,173865109,00,0.00,N,3,0, +20250805,3015,3020,3065,2995,95772,289751401,00,0.00,N,3,0, +20250804,3015,2945,3055,2945,66693,201611261,00,0.00,N,2,45, +20250801,2970,3055,3055,2960,106800,318624865,00,0.00,N,5,-90, +20250731,3060,2940,3085,2935,202355,614428948,00,0.00,N,2,100, +20250730,2960,2915,2970,2900,54624,160657676,00,0.00,N,2,75, +20250729,2885,2870,2930,2835,87147,251526322,00,0.00,N,2,15, +20250728,2870,2895,2920,2845,72031,206437164,00,0.00,N,5,-30, +20250725,2900,2950,2980,2900,156064,456608646,00,0.00,N,5,-50, +20250724,2950,2990,3025,2950,101149,300749003,00,0.00,N,5,-40, +20250723,2990,2990,3050,2935,143902,428952980,00,0.00,N,5,-10, +20250722,3000,3080,3100,2980,206943,624851793,00,0.00,N,5,-65, +20250721,3065,3120,3140,3045,282973,872000500,00,0.00,N,5,-15, +20250718,3080,3130,3175,3080,527894,1644380286,00,0.00,N,3,0, +20250717,3080,3025,3540,2975,4060488,13253556059,00,0.00,N,2,90, +20250716,2990,3030,3030,2975,63476,189664490,00,0.00,N,5,-20, +20250715,3010,3030,3045,2990,108092,325058951,00,0.00,N,5,-20, 20250714,3030,3115,3115,3010,143853,437909905,00,0.00,N,5,-85, 20250711,3115,3110,3140,3015,163965,507117916,00,0.00,N,2,5, 20250710,3110,3100,3120,3060,117537,363414154,00,0.00,N,2,10, diff --git a/046970/day/candle-day-250.csv b/046970/day/candle-day-250.csv index dce82041d562..7ca1c8459a01 100644 --- a/046970/day/candle-day-250.csv +++ b/046970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1280,1296,1359,1265,2123678,2768763861,00,0.00,N,2,9, +20250805,1271,1260,1289,1250,273367,346067571,00,0.00,N,2,11, +20250804,1260,1228,1269,1225,178702,224649061,00,0.00,N,2,25, +20250801,1235,1260,1260,1226,394706,487889043,00,0.00,N,5,-43, +20250731,1278,1246,1285,1240,199432,251106096,00,0.00,N,2,33, +20250730,1245,1232,1249,1230,148512,184506150,00,0.00,N,2,8, +20250729,1237,1248,1248,1227,142234,175887842,00,0.00,N,5,-3, +20250728,1240,1234,1250,1226,173192,213740478,00,0.00,N,2,6, +20250725,1234,1252,1262,1230,301299,375509315,00,0.00,N,5,-19, +20250724,1253,1274,1282,1246,298383,375934721,00,0.00,N,5,-21, +20250723,1274,1285,1292,1256,336811,427625117,00,0.00,N,5,-18, +20250722,1292,1300,1303,1285,280774,362986583,00,0.00,N,5,-9, +20250721,1301,1310,1315,1298,237494,309511762,00,0.00,N,5,-9, +20250718,1310,1312,1327,1305,218055,285818575,00,0.00,N,2,2, +20250717,1308,1321,1340,1300,422714,554001751,00,0.00,N,2,5, +20250716,1303,1308,1318,1295,369479,480826293,00,0.00,N,5,-9, +20250715,1312,1310,1323,1301,207539,271406835,00,0.00,N,2,2, 20250714,1310,1318,1325,1305,298749,391806657,00,0.00,N,5,-18, 20250711,1328,1332,1345,1325,230100,306175959,00,0.00,N,5,-4, 20250710,1332,1327,1337,1318,242681,322127675,00,0.00,N,2,12, diff --git a/047040/day/candle-day-250.csv b/047040/day/candle-day-250.csv index 59ebba01123d..91db42c848e3 100644 --- a/047040/day/candle-day-250.csv +++ b/047040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3840,3740,3880,3740,933686,3577683594,00,0.00,N,2,75, +20250805,3765,3745,3805,3740,613584,2314732133,00,0.00,N,2,35, +20250804,3730,3665,3770,3630,772138,2875379091,00,0.00,N,2,65, +20250801,3665,3715,3750,3655,1355263,5003611677,00,0.00,N,5,-85, +20250731,3750,3795,3835,3750,2213713,8349051391,00,0.00,N,5,-50, +20250730,3800,3875,3875,3765,1561655,5926699721,00,0.00,N,5,-105, +20250729,3905,3800,3905,3705,1797200,6883701771,00,0.00,N,2,95, +20250728,3810,3905,3940,3805,1338370,5130839665,00,0.00,N,5,-110, +20250725,3920,3835,3930,3835,996753,3867334559,00,0.00,N,2,5, +20250724,3915,3950,4010,3885,1278321,5039859399,00,0.00,N,5,-45, +20250723,3960,3965,4000,3915,852518,3363109668,00,0.00,N,5,-5, +20250722,3965,3985,3990,3940,965412,3824992778,00,0.00,N,5,-30, +20250721,3995,4015,4015,3975,661068,2635853590,00,0.00,N,5,-20, +20250718,4015,4040,4045,3970,920653,3677560746,00,0.00,N,5,-15, +20250717,4030,4040,4045,3975,915607,3672160899,00,0.00,N,2,25, +20250716,4005,4110,4130,4000,1238700,5007488905,00,0.00,N,5,-125, +20250715,4130,4140,4170,4080,1027068,4234935032,00,0.00,N,3,0, 20250714,4130,4090,4135,4070,642854,2644239652,00,0.00,N,2,35, 20250711,4095,4160,4190,4075,1321996,5434622331,00,0.00,N,5,-60, 20250710,4155,4180,4195,4115,1234374,5121379411,00,0.00,N,5,-20, diff --git a/047050/day/candle-day-250.csv b/047050/day/candle-day-250.csv index 4cc016530f34..d83a19cf5e37 100644 --- a/047050/day/candle-day-250.csv +++ b/047050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48200,47950,48750,47850,287330,13876837950,00,0.00,N,2,100, +20250805,48100,47800,48350,47750,305071,14647834775,00,0.00,N,2,650, +20250804,47450,47250,48000,46800,287282,13662629500,00,0.00,N,5,-250, +20250801,47700,48900,49100,47100,555048,26564164800,00,0.00,N,5,-1100, +20250731,48800,53600,53700,48100,1978107,97777122250,00,0.00,N,5,-3700, +20250730,52500,52800,54300,51600,509016,26927936900,00,0.00,N,2,500, +20250729,52000,52200,52400,51000,349225,18054864250,00,0.00,N,5,-300, +20250728,52300,54900,55800,52200,600811,32050366300,00,0.00,N,5,-2400, +20250725,54700,56000,56000,53200,598123,32406999000,00,0.00,N,5,-100, +20250724,54800,54900,56200,54300,781325,43111609050,00,0.00,N,5,-900, +20250723,55700,51900,57500,51600,2751986,151601654800,00,0.00,N,2,4500, +20250722,51200,54100,54200,51000,484166,25265613600,00,0.00,N,5,-2200, +20250721,53400,52000,53900,51600,698601,37269619150,00,0.00,N,2,1700, +20250718,51700,51500,53200,51300,680170,35444781850,00,0.00,N,2,500, +20250717,51200,51900,51900,50400,314259,16042429550,00,0.00,N,5,-200, +20250716,51400,52100,52500,51200,264354,13645336050,00,0.00,N,5,-900, +20250715,52300,52200,52700,51800,272138,14228086100,00,0.00,N,5,-100, 20250714,52400,51500,52800,51200,390355,20313520050,00,0.00,N,2,900, 20250711,51500,51500,51900,50800,361821,18588622850,00,0.00,N,3,0, 20250710,51500,51200,51700,50300,480582,24641940250,00,0.00,N,2,700, diff --git a/047080/day/candle-day-250.csv b/047080/day/candle-day-250.csv index a8ed83ba5df5..4b304566d979 100644 --- a/047080/day/candle-day-250.csv +++ b/047080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1382,1332,1388,1308,60502,81499282,00,0.00,N,2,70, +20250805,1312,1301,1325,1301,22198,29051898,00,0.00,N,3,0, +20250804,1312,1306,1314,1280,23783,31032913,00,0.00,N,2,6, +20250801,1306,1337,1337,1306,36718,48163301,00,0.00,N,5,-32, +20250731,1338,1325,1338,1324,20835,27684012,00,0.00,N,2,13, +20250730,1325,1346,1348,1322,28682,38093989,00,0.00,N,5,-10, +20250729,1335,1339,1347,1307,41461,54752544,00,0.00,N,5,-4, +20250728,1339,1368,1379,1300,45355,60833407,00,0.00,N,5,-28, +20250725,1367,1400,1403,1367,49465,68301110,00,0.00,N,5,-33, +20250724,1400,1393,1406,1370,32608,45178927,00,0.00,N,2,5, +20250723,1395,1408,1408,1385,30140,41938890,00,0.00,N,5,-13, +20250722,1408,1430,1434,1400,33493,47183924,00,0.00,N,5,-22, +20250721,1430,1436,1442,1420,14867,21246538,00,0.00,N,5,-5, +20250718,1435,1402,1445,1397,62177,87957711,00,0.00,N,2,18, +20250717,1417,1418,1425,1405,59833,84651686,00,0.00,N,5,-4, +20250716,1421,1438,1441,1406,64785,92010981,00,0.00,N,5,-17, +20250715,1438,1410,1447,1410,46736,66845965,00,0.00,N,2,14, 20250714,1424,1467,1467,1400,70573,100498910,00,0.00,N,2,2, 20250711,1422,1400,1443,1390,56085,78622108,00,0.00,N,2,32, 20250710,1390,1402,1402,1381,43072,59831867,00,0.00,N,5,-12, diff --git a/047310/day/candle-day-250.csv b/047310/day/candle-day-250.csv index 011a20bba6cc..519d97d018a6 100644 --- a/047310/day/candle-day-250.csv +++ b/047310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4555,4430,4555,4380,80253,360530879,00,0.00,N,2,125, +20250805,4430,4455,4522,4420,74626,333988128,00,0.00,N,2,10, +20250804,4420,4355,4500,4355,78560,347201957,00,0.00,N,5,-10, +20250801,4430,4625,4625,4420,163145,731154324,00,0.00,N,5,-195, +20250731,4625,4645,4680,4600,86558,400039405,00,0.00,N,5,-15, +20250730,4640,4630,4680,4610,120801,561168838,00,0.00,N,2,10, +20250729,4630,4640,4665,4570,56981,262951034,00,0.00,N,5,-10, +20250728,4640,4660,4690,4605,60756,281835001,00,0.00,N,5,-10, +20250725,4650,4695,4695,4610,80900,374443659,00,0.00,N,5,-5, +20250724,4655,4680,4735,4630,105378,492945512,00,0.00,N,2,5, +20250723,4650,4745,4745,4640,98677,461870733,00,0.00,N,5,-80, +20250722,4730,4830,4860,4695,128099,612523246,00,0.00,N,5,-100, +20250721,4830,4735,4850,4735,235180,1129944429,00,0.00,N,2,95, +20250718,4735,4695,4740,4675,96758,455650680,00,0.00,N,2,40, +20250717,4695,4700,4710,4630,96462,450043432,00,0.00,N,5,-5, +20250716,4700,4755,4755,4655,79485,372227719,00,0.00,N,5,-30, +20250715,4730,4760,4770,4680,91280,429472559,00,0.00,N,3,0, 20250714,4730,4755,4755,4685,75631,356386314,00,0.00,N,5,-5, 20250711,4735,4750,4820,4640,196565,929078067,00,0.00,N,5,-15, 20250710,4750,4805,4815,4740,154049,735009915,00,0.00,N,5,-35, diff --git a/047400/day/candle-day-250.csv b/047400/day/candle-day-250.csv index dee686006573..8c577d1fe7df 100644 --- a/047400/day/candle-day-250.csv +++ b/047400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1655,1650,1660,1638,45034,74296771,00,0.00,N,5,-1, +20250805,1656,1606,1657,1606,124005,203972748,00,0.00,N,2,52, +20250804,1604,1577,1605,1540,110808,175378432,00,0.00,N,2,25, +20250801,1579,1622,1623,1579,162416,258239684,00,0.00,N,5,-43, +20250731,1622,1670,1670,1621,91684,150789036,00,0.00,N,5,-48, +20250730,1670,1649,1678,1647,102571,170970631,00,0.00,N,2,9, +20250729,1661,1633,1675,1608,158072,260826851,00,0.00,N,2,25, +20250728,1636,1664,1664,1630,56669,92791119,00,0.00,N,5,-28, +20250725,1664,1650,1664,1630,68849,113233966,00,0.00,N,2,14, +20250724,1650,1649,1660,1641,74601,122881533,00,0.00,N,5,-13, +20250723,1663,1672,1680,1645,84580,140510161,00,0.00,N,5,-17, +20250722,1680,1684,1694,1650,93519,156036995,00,0.00,N,5,-4, +20250721,1684,1672,1705,1658,128248,215320647,00,0.00,N,2,12, +20250718,1672,1678,1689,1656,91198,152063259,00,0.00,N,2,4, +20250717,1668,1662,1671,1646,82137,136078222,00,0.00,N,2,7, +20250716,1661,1720,1755,1661,548721,934456534,00,0.00,N,5,-19, +20250715,1680,1703,1733,1671,289964,490623730,00,0.00,N,2,13, 20250714,1667,1640,1682,1620,260586,431055850,00,0.00,N,2,40, 20250711,1627,1608,1647,1580,158582,257345559,00,0.00,N,2,29, 20250710,1598,1640,1640,1588,106610,170265216,00,0.00,N,2,6, diff --git a/047560/day/candle-day-250.csv b/047560/day/candle-day-250.csv index 452e672174a8..03a21fe08a7f 100644 --- a/047560/day/candle-day-250.csv +++ b/047560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20550,20800,20850,20350,65533,1345051475,00,0.00,N,5,-100, +20250805,20650,21300,21400,20400,174726,3637524375,00,0.00,N,5,-700, +20250804,21350,20400,23850,20100,1412564,31710618525,00,0.00,N,2,800, +20250801,20550,21400,21550,20400,61842,1286492150,00,0.00,N,5,-950, +20250731,21500,21350,21750,21000,130571,2793217150,00,0.00,N,2,950, +20250730,20550,20750,21100,20550,67786,1411528725,00,0.00,N,2,250, +20250729,20300,20600,20600,20200,35237,717354200,00,0.00,N,5,-450, +20250728,20750,20200,20750,20050,68043,1389868475,00,0.00,N,2,810, +20250725,19940,20000,20200,19720,59438,1186110115,00,0.00,N,5,-110, +20250724,20050,20450,20500,20000,63645,1279882625,00,0.00,N,5,-300, +20250723,20350,21350,21400,20050,107506,2200001600,00,0.00,N,5,-1000, +20250722,21350,22150,22150,21300,78131,1680065750,00,0.00,N,5,-650, +20250721,22000,21900,22300,21700,71897,1583316275,00,0.00,N,2,400, +20250718,21600,21850,21850,21000,75491,1618625150,00,0.00,N,5,-200, +20250717,21800,21750,22150,21200,72779,1567211000,00,0.00,N,5,-100, +20250716,21900,21850,22000,21500,57572,1253032550,00,0.00,N,2,200, +20250715,21700,21450,21750,21200,66553,1428805250,00,0.00,N,2,150, 20250714,21550,22000,22000,21550,51246,1113797575,00,0.00,N,5,-150, 20250711,21700,21950,22050,21700,48155,1050822350,00,0.00,N,5,-300, 20250710,22000,22100,22400,21500,108074,2358100550,00,0.00,N,2,150, diff --git a/047770/day/candle-day-250.csv b/047770/day/candle-day-250.csv index 1e1030f79d3d..6ed2c838e7c3 100644 --- a/047770/day/candle-day-250.csv +++ b/047770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2035,2055,2110,1989,1122470,2301311441,00,0.00,N,5,-55, +20250805,2090,2115,2150,2020,1852301,3855308554,00,0.00,N,5,-35, +20250804,2125,2080,2190,2050,3074593,6529368909,00,0.00,N,2,30, +20250801,2095,2005,2340,1983,18755940,41002882994,00,0.00,N,2,176, +20250731,1919,1720,2155,1695,11783278,23770415468,00,0.00,N,2,202, +20250730,1717,1720,1720,1692,27780,47168762,00,0.00,N,2,10, +20250729,1707,1757,1757,1625,25056,42848364,00,0.00,N,5,-16, +20250728,1723,1748,1769,1723,24157,41979787,00,0.00,N,5,-40, +20250725,1763,1787,1787,1710,70913,123995038,00,0.00,N,2,45, +20250724,1718,1789,1789,1718,43272,75099378,00,0.00,N,5,-26, +20250723,1744,1768,1768,1738,22110,38572858,00,0.00,N,5,-24, +20250722,1768,1780,1799,1739,36669,64242217,00,0.00,N,5,-1, +20250721,1769,1784,1784,1736,52330,91657725,00,0.00,N,2,12, +20250718,1757,1797,1828,1754,98310,174366901,00,0.00,N,5,-46, +20250717,1803,1848,1848,1785,31386,56616840,00,0.00,N,5,-25, +20250716,1828,1809,1843,1792,69985,127068067,00,0.00,N,2,19, +20250715,1809,1823,1837,1805,50576,91795245,00,0.00,N,5,-38, 20250714,1847,1851,1851,1822,31737,58070545,00,0.00,N,5,-3, 20250711,1850,1857,1860,1832,27717,51002932,00,0.00,N,5,-9, 20250710,1859,1837,1860,1818,43967,80750842,00,0.00,N,2,8, diff --git a/047810/day/candle-day-250.csv b/047810/day/candle-day-250.csv index cdd443465eca..e515d341ae17 100644 --- a/047810/day/candle-day-250.csv +++ b/047810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,95100,94100,96600,93700,602714,57198728350,00,0.00,N,2,500, +20250805,94600,94000,94600,93100,370889,34861887050,00,0.00,N,2,1800, +20250804,92800,90100,93000,89000,421219,38555637650,00,0.00,N,2,1900, +20250801,90900,94000,95300,89500,837731,76220504450,00,0.00,N,5,-3600, +20250731,94500,93500,95700,92000,818386,77116870500,00,0.00,N,3,0, +20250730,94500,99700,99700,93800,1975502,188091878400,00,0.00,N,5,-6000, +20250729,100500,97500,104400,96300,2395577,242775857300,00,0.00,N,2,2000, +20250728,98500,93800,100600,93800,2408636,236386062250,00,0.00,N,2,5700, +20250725,92800,92400,93000,91600,290724,26883588000,00,0.00,N,2,200, +20250724,92600,92200,93400,91600,359719,33278257400,00,0.00,N,2,400, +20250723,92200,90300,94700,89600,853345,78682172700,00,0.00,N,2,2300, +20250722,89900,90900,91400,88500,410747,36903970000,00,0.00,N,5,-1600, +20250721,91500,90400,91500,90100,380602,34588843450,00,0.00,N,2,1100, +20250718,90400,90700,90700,88700,237712,21346425100,00,0.00,N,2,100, +20250717,90300,88800,90500,88000,451672,40398458700,00,0.00,N,2,2100, +20250716,88200,88200,88600,87200,289540,25483232450,00,0.00,N,5,-700, +20250715,88900,85500,89000,85400,653368,57427259750,00,0.00,N,2,3500, 20250714,85400,85600,87000,85000,349414,29923095050,00,0.00,N,5,-500, 20250711,85900,86700,87000,84900,598215,51278592200,00,0.00,N,5,-800, 20250710,86700,86700,87800,85800,561726,48675468100,00,0.00,N,5,-200, diff --git a/047820/day/candle-day-250.csv b/047820/day/candle-day-250.csv index f5145239e1d5..4ac1969552f0 100644 --- a/047820/day/candle-day-250.csv +++ b/047820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5060,5010,5100,4965,26478,132996445,00,0.00,N,2,50, +20250805,5010,5010,5120,4995,36180,181596700,00,0.00,N,3,0, +20250804,5010,4900,5040,4865,27945,139420685,00,0.00,N,2,110, +20250801,4900,5150,5150,4890,80479,399317229,00,0.00,N,5,-200, +20250731,5100,5130,5180,5080,49121,251165990,00,0.00,N,3,0, +20250730,5100,5180,5250,5070,46651,239044305,00,0.00,N,5,-80, +20250729,5180,5180,5230,5100,33266,171080970,00,0.00,N,3,0, +20250728,5180,5380,5380,5180,40893,213414605,00,0.00,N,5,-130, +20250725,5310,5190,5330,5190,44763,236270190,00,0.00,N,2,70, +20250724,5240,5380,5410,5200,81644,431549730,00,0.00,N,5,-160, +20250723,5400,5440,5540,5290,112742,603067575,00,0.00,N,5,-40, +20250722,5440,5500,5510,5300,69709,377423090,00,0.00,N,5,-60, +20250721,5500,5630,5630,5400,121686,666594850,00,0.00,N,5,-130, +20250718,5630,5610,5750,5550,86879,491329120,00,0.00,N,5,-40, +20250717,5670,5610,5730,5550,72578,407136630,00,0.00,N,2,60, +20250716,5610,5780,5810,5550,156985,887389515,00,0.00,N,5,-210, +20250715,5820,5960,5960,5770,77049,449949315,00,0.00,N,5,-140, 20250714,5960,6030,6050,5870,75304,445751080,00,0.00,N,5,-70, 20250711,6030,6010,6100,5950,87374,524151680,00,0.00,N,2,20, 20250710,6010,6050,6050,5960,75689,453912595,00,0.00,N,5,-50, diff --git a/047920/day/candle-day-250.csv b/047920/day/candle-day-250.csv index d9080308ee66..b67ea43f06e7 100644 --- a/047920/day/candle-day-250.csv +++ b/047920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15880,15950,16040,15740,69716,1105066570,00,0.00,N,5,-160, +20250805,16040,16200,16280,15910,58149,937911255,00,0.00,N,5,-150, +20250804,16190,15700,16250,15300,56564,903858875,00,0.00,N,2,390, +20250801,15800,16000,16100,15680,106074,1681350105,00,0.00,N,5,-350, +20250731,16150,16730,16730,16040,141702,2289640140,00,0.00,N,5,-310, +20250730,16460,16600,16660,15500,95433,1568315200,00,0.00,N,5,-260, +20250729,16720,16920,16920,16630,88089,1472333700,00,0.00,N,5,-330, +20250728,17050,17200,17230,16800,65947,1118157645,00,0.00,N,5,-170, +20250725,17220,17130,17390,17130,38760,667711820,00,0.00,N,2,10, +20250724,17210,17500,17640,16900,100520,1729653640,00,0.00,N,5,-270, +20250723,17480,17300,17600,17190,61163,1063463190,00,0.00,N,2,180, +20250722,17300,17450,17820,17210,99666,1740955410,00,0.00,N,5,-230, +20250721,17530,18120,18500,17120,224543,3964788235,00,0.00,N,5,-830, +20250718,18360,18880,18880,18250,111158,2053406665,00,0.00,N,5,-380, +20250717,18740,18450,19030,18280,151791,2830894100,00,0.00,N,2,380, +20250716,18360,18360,18380,18050,57253,1042360575,00,0.00,N,5,-50, +20250715,18410,18350,18750,18000,79944,1469292080,00,0.00,N,2,50, 20250714,18360,18720,18800,18320,119888,2219521055,00,0.00,N,2,300, 20250711,18060,17780,18480,17750,157226,2849191205,00,0.00,N,2,380, 20250710,17680,17510,18290,17200,160498,2849362830,00,0.00,N,2,210, diff --git a/048410/day/candle-day-250.csv b/048410/day/candle-day-250.csv index bd80ad8ba9ae..26e6e6ea3ba2 100644 --- a/048410/day/candle-day-250.csv +++ b/048410/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,14100,14810,15880,13800,2598200,38338201380,00,0.00,N,2,180, -20250711,13920,13110,14050,12420,5336594,71355738355,00,0.00,N,2,3100, -20250710,10820,10160,10930,10100,866603,9173147460,00,0.00,N,2,570, -20250709,10250,9970,10750,9770,1225504,12592226820,00,0.00,N,2,230, -20250708,10020,10070,11070,9800,1610914,16394967900,00,0.00,N,5,-670, -20250707,10690,9040,11320,8890,3895203,40978726470,00,0.00,N,2,1630, -20250704,9060,9070,9140,8950,106624,962328490,00,0.00,N,5,-40, -20250703,9100,9030,9180,9030,140380,1275435735,00,0.00,N,2,70, -20250702,9030,8870,9100,8800,156879,1410564400,00,0.00,N,2,120, -20250701,8910,8890,9000,8800,139751,1240440815,00,0.00,N,2,80, -20250630,8830,8900,9010,8830,96794,861877705,00,0.00,N,2,10, -20250627,8820,8870,8990,8800,115951,1024382665,00,0.00,N,5,-90, -20250626,8910,9110,9150,8790,216955,1927676480,00,0.00,N,5,-300, -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, -20250513,10410,10510,10620,10400,111681,1172020510,00,0.00,N,5,-90, -20250512,10500,10560,10580,10340,111076,1159973490,00,0.00,N,5,-20, -20250509,10520,10520,10630,10470,104730,1101907415,00,0.00,N,2,10, -20250508,10510,10510,10670,10470,115685,1217817680,00,0.00,N,2,10, -20250507,10500,10990,10990,10410,170210,1795661055,00,0.00,N,5,-370, -20250502,10870,10630,10900,10610,116770,1258493725,00,0.00,N,2,120, -20250430,10750,10960,11170,10720,149935,1633545410,00,0.00,N,5,-290, -20250429,11040,11030,11110,10910,85476,942800195,00,0.00,N,2,10, -20250428,11030,11000,11190,10870,145315,1600750060,00,0.00,N,2,20, -20250425,11010,11220,11290,11000,113620,1261836020,00,0.00,N,5,-140, -20250424,11150,11520,11620,10600,182086,2040850705,00,0.00,N,5,-480, -20250423,11630,11820,12120,11420,308572,3613409910,00,0.00,N,2,530, -20250422,11100,11090,11330,11010,110221,1224023575,00,0.00,N,5,-120, -20250421,11220,11280,12260,11050,454572,5224015865,00,0.00,N,5,-390, -20250418,11610,11080,11740,11080,167949,1922281570,00,0.00,N,2,370, -20250417,11240,10800,11270,10780,143680,1585132460,00,0.00,N,2,250, -20250416,10990,11000,11460,10770,140439,1562994250,00,0.00,N,5,-110, -20250415,11100,10420,11190,10300,295915,3183396535,00,0.00,N,5,-460, -20250414,11560,11400,11740,11290,153926,1770318400,00,0.00,N,2,10, -20250411,11550,11350,11900,11160,182470,2111965720,00,0.00,N,2,100, -20250410,11450,10900,11450,10640,259383,2903352515,00,0.00,N,2,860, -20250409,10590,9890,10880,9870,320950,3351236755,00,0.00,N,2,710, -20250408,9880,9850,10120,9830,162490,1620605950,00,0.00,N,2,90, -20250407,9790,9600,10100,9320,204916,2010171945,00,0.00,N,5,-530, +20250806,5790,5810,5830,5750,135548,783604600,00,0.00,N,2,20, +20250805,5770,5840,5930,5770,283378,1654660815,00,0.00,N,5,-50, +20250804,5820,6160,6380,5810,1069846,6443862675,00,0.00,N,2,120, +20250801,5700,5940,5940,5640,261118,1496965230,00,0.00,N,5,-240, +20250731,5940,5940,6000,5810,265860,1569003425,00,0.00,N,5,-10, +20250730,5950,5910,6100,5850,294520,1760117325,00,0.00,N,5,-20, +20250729,5970,6060,6080,5900,256017,1521241200,00,0.00,N,5,-90, +20250728,6060,6200,6330,6000,503197,3085980945,00,0.00,N,5,-260, +20250725,6320,6700,6750,6320,599223,3877584155,00,0.00,N,5,-460, +20250724,6780,7590,7720,6770,1574578,11397489485,01,-50.00,N,5,-310, +20250723,7090,6850,7140,6850,1772048,12478491550,00,0.00,N,2,145, +20250722,6945,6785,7075,6705,1265040,8735975440,00,0.00,N,2,155, +20250721,6790,7735,7750,6620,3262462,23099364260,00,0.00,N,5,-470, +20250718,7260,7075,7310,6965,1602644,11477514355,00,0.00,N,2,250, +20250717,7010,6970,7100,6830,1169052,8144774395,00,0.00,N,2,45, +20250716,6965,7010,7155,6845,1147072,8027522675,00,0.00,N,2,115, +20250715,6850,6965,7105,6795,1270450,8839566330,00,0.00,N,5,-200, +20250714,7050,7405,7940,6900,5196400,38338201380,00,0.00,N,2,90, +20250711,6960,6555,7025,6210,10673188,71355738355,00,0.00,N,2,1550, +20250710,5410,5080,5465,5050,1733206,9173147460,00,0.00,N,2,285, +20250709,5125,4985,5375,4885,2451008,12592226820,00,0.00,N,2,115, +20250708,5010,5035,5535,4900,3221828,16394967900,00,0.00,N,5,-335, +20250707,5345,4520,5660,4445,7790406,40978726470,00,0.00,N,2,815, +20250704,4530,4535,4570,4475,213248,962328490,00,0.00,N,5,-20, +20250703,4550,4515,4590,4515,280760,1275435735,00,0.00,N,2,35, +20250702,4515,4435,4550,4400,313758,1410564400,00,0.00,N,2,60, +20250701,4455,4445,4500,4400,279502,1240440815,00,0.00,N,2,40, +20250630,4415,4450,4505,4415,193588,861877705,00,0.00,N,2,5, +20250627,4410,4435,4495,4400,231902,1024382665,00,0.00,N,5,-45, +20250626,4455,4555,4575,4395,433910,1927676480,00,0.00,N,5,-150, +20250625,4605,4580,4650,4505,458192,2096298785,00,0.00,N,2,125, +20250624,4480,4430,4560,4375,678768,3027723590,00,0.00,N,2,85, +20250623,4395,4505,4510,4345,544220,2393784870,00,0.00,N,5,-110, +20250620,4505,4325,4582,4325,839788,3757452755,00,0.00,N,5,-25, +20250619,4530,5025,5035,4400,1789416,8363427615,00,0.00,N,5,-490, +20250618,5020,4975,5105,4975,279752,1407494695,00,0.00,N,3,0, +20250617,5020,5050,5095,4945,592606,2970188710,00,0.00,N,5,-35, +20250616,5055,5175,5190,5040,454394,2306361110,00,0.00,N,5,-70, +20250613,5125,5315,5345,5085,871142,4504710090,00,0.00,N,5,-215, +20250612,5340,5400,5440,5315,713998,3838825305,00,0.00,N,5,-60, +20250611,5400,5420,5450,5375,366366,1983582950,00,0.00,N,5,-20, +20250610,5420,5420,5490,5395,346238,1879721135,00,0.00,N,3,0, +20250609,5420,5535,5535,5382,426676,2315318170,00,0.00,N,5,-70, +20250605,5490,5480,5565,5450,366618,2021819815,00,0.00,N,5,-15, +20250604,5505,5490,5535,5415,378412,2079580150,00,0.00,N,2,90, +20250602,5415,5570,5640,5395,451006,2481941705,00,0.00,N,5,-115, +20250530,5530,5470,5780,5470,2515496,13969766050,00,0.00,N,3,0, +20250529,5530,5495,5550,5420,343564,1883144180,00,0.00,N,2,115, +20250528,5415,5500,5600,5335,384282,2107125420,00,0.00,N,5,-85, +20250527,5500,5545,5765,5465,563404,3151524695,00,0.00,N,5,-30, +20250526,5530,5670,5675,5515,499210,2783251940,00,0.00,N,5,-85, +20250523,5615,5645,5650,5310,932046,5086196610,00,0.00,N,5,-35, +20250522,5650,5290,5900,5250,1885884,10589400870,00,0.00,N,2,395, +20250521,5255,5450,5565,5255,703440,3782067725,00,0.00,N,5,-120, +20250520,5375,5700,5705,5320,819796,4461114590,00,0.00,N,5,-365, +20250519,5740,5980,6000,5500,1232338,7133653505,00,0.00,N,2,390, +20250516,5350,5295,5445,5285,196070,1049373655,00,0.00,N,2,30, +20250515,5320,5360,5440,5240,181284,971790835,00,0.00,N,5,-60, +20250514,5380,5255,5400,5175,318926,1690600740,00,0.00,N,2,175, +20250513,5205,5255,5310,5200,223362,1172020510,00,0.00,N,5,-45, +20250512,5250,5280,5290,5170,222152,1159973490,00,0.00,N,5,-10, +20250509,5260,5260,5315,5235,209460,1101907415,00,0.00,N,2,5, +20250508,5255,5255,5335,5235,231370,1217817680,00,0.00,N,2,5, +20250507,5250,5495,5495,5205,340420,1795661055,00,0.00,N,5,-185, +20250502,5435,5315,5450,5305,233540,1258493725,00,0.00,N,2,60, +20250430,5375,5480,5585,5360,299870,1633545410,00,0.00,N,5,-145, +20250429,5520,5515,5555,5455,170952,942800195,00,0.00,N,2,5, +20250428,5515,5500,5595,5435,290630,1600750060,00,0.00,N,2,10, +20250425,5505,5610,5645,5500,227240,1261836020,00,0.00,N,5,-70, +20250424,5575,5760,5810,5300,364172,2040850705,00,0.00,N,5,-240, +20250423,5815,5910,6060,5710,617144,3613409910,00,0.00,N,2,265, +20250422,5550,5545,5665,5505,220442,1224023575,00,0.00,N,5,-60, +20250421,5610,5640,6130,5525,909144,5224015865,00,0.00,N,5,-195, +20250418,5805,5540,5870,5540,335898,1922281570,00,0.00,N,2,185, +20250417,5620,5400,5635,5390,287360,1585132460,00,0.00,N,2,125, +20250416,5495,5500,5730,5385,280878,1562994250,00,0.00,N,5,-55, +20250415,5550,5210,5595,5150,591830,3183396535,00,0.00,N,5,-230, +20250414,5780,5700,5870,5645,307852,1770318400,00,0.00,N,2,5, +20250411,5775,5675,5950,5580,364940,2111965720,00,0.00,N,2,50, +20250410,5725,5450,5725,5320,518766,2903352515,00,0.00,N,2,430, +20250409,5295,4945,5440,4935,641900,3351236755,00,0.00,N,2,355, +20250408,4940,4925,5060,4915,324980,1620605950,00,0.00,N,2,45, +20250407,4895,4800,5050,4660,409832,2010171945,00,0.00,N,5,-265, 20250404,10320,10010,10580,9990,227748,2337918530,00,0.00,N,5,-80, 20250403,10400,10200,10450,9960,215049,2201073510,00,0.00,N,2,10, 20250402,10390,10900,10960,10150,274488,2862014200,00,0.00,N,5,-500, diff --git a/048430/day/candle-day-250.csv b/048430/day/candle-day-250.csv index aa6de404b9b4..f7175ae03665 100644 --- a/048430/day/candle-day-250.csv +++ b/048430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8460,8790,8790,8410,87206,752573630,00,0.00,N,2,90, +20250805,8370,8470,8540,8300,20045,168662310,00,0.00,N,3,0, +20250804,8370,8100,8370,8000,27537,225440450,00,0.00,N,2,250, +20250801,8120,8330,8340,8100,29977,244198920,00,0.00,N,5,-250, +20250731,8370,8380,8430,8320,13635,113987350,00,0.00,N,2,90, +20250730,8280,8290,8380,8200,19799,163931740,00,0.00,N,5,-20, +20250729,8300,8290,8390,8200,25904,214870940,00,0.00,N,5,-10, +20250728,8310,8420,8530,8270,48446,404228830,00,0.00,N,5,-150, +20250725,8460,8490,9140,8420,115549,1008246890,00,0.00,N,5,-20, +20250724,8480,8740,8800,8420,27274,233544245,00,0.00,N,5,-190, +20250723,8670,8560,8880,8400,62164,537658425,00,0.00,N,2,120, +20250722,8550,8680,8760,8420,48721,417456625,00,0.00,N,5,-190, +20250721,8740,8740,8800,8730,13454,117867060,00,0.00,N,2,20, +20250718,8720,8710,8740,8640,21593,187531230,00,0.00,N,2,20, +20250717,8700,8730,8870,8640,29567,258166145,00,0.00,N,5,-20, +20250716,8720,8810,8840,8690,31705,277002960,00,0.00,N,5,-60, +20250715,8780,8840,8960,8750,42309,373016980,00,0.00,N,5,-100, 20250714,8880,8830,9000,8800,37922,335981680,00,0.00,N,2,30, 20250711,8850,8840,8950,8800,24850,220013240,00,0.00,N,2,10, 20250710,8840,8860,8910,8810,26189,231801240,00,0.00,N,5,-10, diff --git a/048470/day/candle-day-250.csv b/048470/day/candle-day-250.csv index 4f902e8484f6..9433b201f115 100644 --- a/048470/day/candle-day-250.csv +++ b/048470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3830,3760,3850,3760,29120,110553764,00,0.00,N,2,30, +20250805,3800,3880,3880,3730,68723,259819625,00,0.00,N,2,30, +20250804,3770,3715,3875,3715,51205,195018955,00,0.00,N,2,55, +20250801,3715,3920,3920,3715,120376,453605340,00,0.00,N,5,-205, +20250731,3920,4110,4200,3820,332016,1306056613,00,0.00,N,5,-380, +20250730,4300,4325,4360,4265,61309,263169098,00,0.00,N,5,-25, +20250729,4325,4425,4530,4250,67418,293835775,00,0.00,N,5,-100, +20250728,4425,4550,4590,4375,194432,871234135,00,0.00,N,5,-125, +20250725,4550,4345,4550,4310,131318,584134915,00,0.00,N,2,195, +20250724,4355,4460,4520,4350,247866,1093682135,00,0.00,N,5,-165, +20250723,4520,4265,4590,4265,949830,4259289615,00,0.00,N,2,300, +20250722,4220,4290,4330,4100,58123,245754785,00,0.00,N,5,-65, +20250721,4285,4265,4330,4255,53759,231287007,00,0.00,N,2,25, +20250718,4260,4225,4290,4190,68659,291419495,00,0.00,N,2,45, +20250717,4215,4265,4275,4200,45803,193501160,00,0.00,N,5,-50, +20250716,4265,4160,4575,4140,893716,3936640234,00,0.00,N,2,70, +20250715,4195,4225,4225,4155,43266,180805780,00,0.00,N,5,-30, 20250714,4225,4260,4285,4185,51695,218044675,00,0.00,N,5,-25, 20250711,4250,4250,4300,4210,44077,187123570,00,0.00,N,2,25, 20250710,4225,4320,4320,4205,68668,291482030,00,0.00,N,5,-55, diff --git a/048530/day/candle-day-250.csv b/048530/day/candle-day-250.csv index 88f70f8a617e..975ade922c68 100644 --- a/048530/day/candle-day-250.csv +++ b/048530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4035,4150,4155,4030,629944,2572436645,00,0.00,N,5,-115, +20250805,4150,3855,4880,3855,14043218,63702453479,00,0.00,N,2,260, +20250804,3890,3815,3965,3800,100033,389393530,00,0.00,N,2,75, +20250801,3815,4070,4070,3805,280108,1094416350,00,0.00,N,5,-255, +20250731,4070,4085,4150,4005,81751,331821250,00,0.00,N,5,-15, +20250730,4085,4055,4140,4055,74564,305322985,00,0.00,N,5,-5, +20250729,4090,4155,4220,4050,90571,372150142,00,0.00,N,5,-90, +20250728,4180,4245,4250,4105,110963,462266803,00,0.00,N,5,-55, +20250725,4235,4210,4420,4170,245093,1053364655,00,0.00,N,2,30, +20250724,4205,4195,4230,4130,153924,642578705,00,0.00,N,2,45, +20250723,4160,4230,4250,4085,165582,686252621,00,0.00,N,5,-70, +20250722,4230,4275,4340,4150,231120,978707874,00,0.00,N,5,-40, +20250721,4270,4440,4450,4255,217601,937586333,00,0.00,N,5,-110, +20250718,4380,4380,4500,4310,538227,2373428705,00,0.00,N,3,0, +20250717,4380,4020,4770,4010,3878232,17371567312,00,0.00,N,2,360, +20250716,4020,4155,4160,4020,153661,628373447,00,0.00,N,5,-110, +20250715,4130,4110,4165,4040,161752,664655431,00,0.00,N,2,25, 20250714,4105,4095,4155,4030,114332,467981645,00,0.00,N,2,55, 20250711,4050,4030,4085,4010,155544,630117925,00,0.00,N,2,20, 20250710,4030,3995,4090,3945,204159,820461006,00,0.00,N,2,70, diff --git a/048550/day/candle-day-250.csv b/048550/day/candle-day-250.csv index b0d5b08f6959..40958c8da5b2 100644 --- a/048550/day/candle-day-250.csv +++ b/048550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1365,1344,1380,1344,212113,289322569,00,0.00,N,2,21, +20250805,1344,1325,1364,1325,156183,210646259,00,0.00,N,2,19, +20250804,1325,1317,1345,1317,99562,132313627,00,0.00,N,2,8, +20250801,1317,1354,1368,1317,194685,258897868,00,0.00,N,5,-51, +20250731,1368,1341,1370,1330,168756,228416238,00,0.00,N,2,31, +20250730,1337,1333,1341,1331,45536,60888089,00,0.00,N,2,4, +20250729,1333,1350,1350,1320,94675,126087430,00,0.00,N,5,-3, +20250728,1336,1354,1362,1333,170332,228356336,00,0.00,N,5,-18, +20250725,1354,1368,1368,1350,178794,242234054,00,0.00,N,5,-14, +20250724,1368,1374,1377,1355,251808,342699831,00,0.00,N,5,-1, +20250723,1369,1380,1383,1361,166887,228591676,00,0.00,N,5,-14, +20250722,1383,1424,1424,1381,183560,255104770,00,0.00,N,5,-18, +20250721,1401,1391,1422,1386,186410,262254626,00,0.00,N,2,10, +20250718,1391,1410,1413,1379,206725,287857820,00,0.00,N,5,-19, +20250717,1410,1406,1413,1395,156715,219750043,00,0.00,N,2,5, +20250716,1405,1440,1440,1404,340095,479480973,00,0.00,N,5,-35, +20250715,1440,1445,1456,1435,251514,362414453,00,0.00,N,5,-16, 20250714,1456,1449,1459,1440,157984,228698404,00,0.00,N,2,7, 20250711,1449,1452,1473,1443,215531,313259455,00,0.00,N,5,-3, 20250710,1452,1500,1500,1446,444435,647529871,00,0.00,N,5,-38, diff --git a/048770/day/candle-day-250.csv b/048770/day/candle-day-250.csv index 5e450753898b..50e7c2f392bd 100644 --- a/048770/day/candle-day-250.csv +++ b/048770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1925,1960,1960,1915,8923,17142316,00,0.00,N,2,3, +20250805,1922,1940,1940,1914,15972,30725917,00,0.00,N,5,-18, +20250804,1940,1964,1964,1920,17097,33063284,00,0.00,N,5,-24, +20250801,1964,1998,1998,1962,12642,24933038,00,0.00,N,5,-34, +20250731,1998,1985,2060,1974,15537,31094913,00,0.00,N,2,13, +20250730,1985,2020,2020,1971,24263,48088016,00,0.00,N,5,-9, +20250729,1994,2075,2075,1985,10855,21727815,00,0.00,N,5,-41, +20250728,2035,1973,2035,1965,14013,27728783,00,0.00,N,2,64, +20250725,1971,1994,1994,1971,21588,42623977,00,0.00,N,5,-23, +20250724,1994,1997,2005,1981,10190,20276031,00,0.00,N,5,-3, +20250723,1997,2035,2035,1983,26953,53901911,00,0.00,N,5,-63, +20250722,2060,2020,2060,2010,12400,25119635,00,0.00,N,2,25, +20250721,2035,2055,2065,2020,23029,46939660,00,0.00,N,5,-20, +20250718,2055,2095,2130,2050,44923,92996061,00,0.00,N,5,-55, +20250717,2110,2120,2130,2105,12334,26041315,00,0.00,N,5,-10, +20250716,2120,2165,2185,2100,30071,63943030,00,0.00,N,5,-50, +20250715,2170,2080,2180,2080,43006,92485935,00,0.00,N,2,85, 20250714,2085,2085,2100,2065,16483,34244687,00,0.00,N,5,-15, 20250711,2100,2120,2140,2085,46268,97267529,00,0.00,N,5,-25, 20250710,2125,2125,2155,2110,31343,66742715,00,0.00,N,5,-20, diff --git a/048830/day/candle-day-250.csv b/048830/day/candle-day-250.csv index a72a621ee185..7518daa22565 100644 --- a/048830/day/candle-day-250.csv +++ b/048830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1080,1080,1085,1072,10663,11471323,00,0.00,N,3,0, +20250805,1080,1070,1085,1062,10547,11300008,00,0.00,N,2,10, +20250804,1070,1070,1080,1066,39271,42161830,00,0.00,N,5,-10, +20250801,1080,1080,1080,1066,9664,10370304,00,0.00,N,5,-3, +20250731,1083,1080,1083,1070,8938,9601259,00,0.00,N,5,-1, +20250730,1084,1084,1085,1076,8018,8660290,00,0.00,N,3,0, +20250729,1084,1083,1084,1073,13581,14709778,00,0.00,N,3,0, +20250728,1084,1087,1097,1075,6085,6579741,00,0.00,N,5,-13, +20250725,1097,1092,1097,1078,7440,8059483,00,0.00,N,2,5, +20250724,1092,1099,1099,1070,20517,22306190,00,0.00,N,5,-7, +20250723,1099,1100,1105,1090,20618,22612163,00,0.00,N,2,12, +20250722,1087,1091,1099,1084,9538,10377999,00,0.00,N,5,-4, +20250721,1091,1081,1094,1081,5021,5461855,00,0.00,N,2,3, +20250718,1088,1083,1092,1075,11168,12072963,00,0.00,N,2,5, +20250717,1083,1090,1090,1077,15802,17105680,00,0.00,N,5,-4, +20250716,1087,1099,1099,1087,49948,54450012,00,0.00,N,5,-12, +20250715,1099,1094,1112,1088,29504,32339593,00,0.00,N,5,-3, 20250714,1102,1099,1103,1093,21906,24060193,00,0.00,N,5,-6, 20250711,1108,1104,1113,1097,54125,59650852,00,0.00,N,2,4, 20250710,1104,1098,1105,1089,28639,31319219,00,0.00,N,2,6, diff --git a/048870/day/candle-day-250.csv b/048870/day/candle-day-250.csv index 0bd1fb068dbe..6d67c3fd98b0 100644 --- a/048870/day/candle-day-250.csv +++ b/048870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2820,2835,2870,2800,185346,523038800,00,0.00,N,5,-35, +20250805,2855,2830,2875,2830,215297,614299008,00,0.00,N,2,25, +20250804,2830,2785,2845,2765,254914,718715871,00,0.00,N,2,10, +20250801,2820,2825,2855,2765,776624,2164426010,00,0.00,N,5,-45, +20250731,2865,2900,2925,2845,389120,1116405145,00,0.00,N,5,-35, +20250730,2900,2865,2955,2855,728891,2119049353,00,0.00,N,2,60, +20250729,2840,2970,3010,2825,1317993,3807332367,00,0.00,N,5,-100, +20250728,2940,3060,3100,2880,1884702,5624547343,00,0.00,N,5,-125, +20250725,3065,2860,3100,2850,3188757,9628768859,00,0.00,N,2,205, +20250724,2860,2900,2950,2850,376254,1090101052,00,0.00,N,5,-20, +20250723,2880,2875,2895,2850,338259,972386123,00,0.00,N,5,-20, +20250722,2900,2835,2960,2835,988119,2875728683,00,0.00,N,2,40, +20250721,2860,2870,2900,2825,302638,867061333,00,0.00,N,5,-10, +20250718,2870,2885,2885,2805,528914,1503182270,00,0.00,N,3,0, +20250717,2870,2820,2895,2815,556320,1597481669,00,0.00,N,2,45, +20250716,2825,2830,2855,2810,213501,604287027,00,0.00,N,5,-15, +20250715,2840,2825,2850,2815,179577,509147870,00,0.00,N,2,10, 20250714,2830,2865,2865,2815,216386,612487270,00,0.00,N,5,-35, 20250711,2865,2820,2865,2800,265159,754151190,00,0.00,N,2,35, 20250710,2830,2785,2835,2770,145666,409407470,00,0.00,N,2,45, diff --git a/048910/day/candle-day-250.csv b/048910/day/candle-day-250.csv index c63c63d16798..8e5321b50498 100644 --- a/048910/day/candle-day-250.csv +++ b/048910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10200,10100,10250,10040,32550,330258995,00,0.00,N,2,40, +20250805,10160,10120,10280,10080,20993,213517500,00,0.00,N,3,0, +20250804,10160,9800,10200,9670,43010,429871430,00,0.00,N,2,330, +20250801,9830,10280,10280,9750,86779,855358750,00,0.00,N,5,-400, +20250731,10230,10000,10390,9950,57131,582521090,00,0.00,N,2,280, +20250730,9950,10070,10200,9950,57093,572289335,00,0.00,N,5,-120, +20250729,10070,10100,10230,9940,53316,536495725,00,0.00,N,2,10, +20250728,10060,10540,10540,10060,92163,935165495,00,0.00,N,5,-380, +20250725,10440,10430,10580,10360,41567,434056065,00,0.00,N,2,10, +20250724,10430,10670,10840,10430,66706,704321505,00,0.00,N,5,-240, +20250723,10670,10780,10920,10600,61075,650985220,00,0.00,N,5,-170, +20250722,10840,11090,11160,10710,58839,639387685,00,0.00,N,5,-250, +20250721,11090,11010,11170,10940,41676,461946750,00,0.00,N,2,80, +20250718,11010,11000,11200,10620,77298,842926400,00,0.00,N,5,-20, +20250717,11030,11200,11400,10890,76378,839598840,00,0.00,N,5,-170, +20250716,11200,11350,11420,11090,48164,537931050,00,0.00,N,5,-100, +20250715,11300,11310,11750,11130,86293,978038450,00,0.00,N,5,-60, 20250714,11360,11600,11600,11270,87621,995845525,00,0.00,N,5,-180, 20250711,11540,11470,11780,11350,102986,1189378765,00,0.00,N,2,110, 20250710,11430,11650,11690,11330,85707,986073465,00,0.00,N,5,-110, diff --git a/049070/day/candle-day-250.csv b/049070/day/candle-day-250.csv index 29229a1bbd81..578a4a9d0cff 100644 --- a/049070/day/candle-day-250.csv +++ b/049070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16090,16120,16180,15920,16331,262697225,00,0.00,N,2,90, +20250805,16000,15820,16220,15820,18181,291593920,00,0.00,N,2,210, +20250804,15790,15700,15820,15520,15465,243187010,00,0.00,N,2,180, +20250801,15610,16170,16200,15500,43678,686782515,00,0.00,N,5,-620, +20250731,16230,16260,16460,16070,21325,345258410,00,0.00,N,5,-20, +20250730,16250,16060,16490,16060,19499,317729570,00,0.00,N,2,100, +20250729,16150,16180,16300,16020,16277,263158710,00,0.00,N,5,-150, +20250728,16300,16030,16300,15970,18937,304924600,00,0.00,N,2,270, +20250725,16030,16280,16370,15200,31349,506177495,00,0.00,N,5,-250, +20250724,16280,16550,16670,16250,17039,279311750,00,0.00,N,5,-260, +20250723,16540,16480,16800,16360,21422,354318870,00,0.00,N,2,110, +20250722,16430,16890,17020,16430,30694,509850555,00,0.00,N,5,-430, +20250721,16860,16820,17070,16800,20020,338212845,00,0.00,N,5,-120, +20250718,16980,16890,17020,16880,17130,290248110,00,0.00,N,2,30, +20250717,16950,16970,17090,16730,20263,341657140,00,0.00,N,5,-20, +20250716,16970,17080,17150,16900,23835,404763175,00,0.00,N,5,-120, +20250715,17090,16550,17180,16510,68277,1152102760,00,0.00,N,2,530, 20250714,16560,16520,16690,16460,27787,459769450,00,0.00,N,2,20, 20250711,16540,16370,16580,16370,27226,449096540,00,0.00,N,2,220, 20250710,16320,16450,16450,16310,28789,470703160,00,0.00,N,5,-20, diff --git a/049080/day/candle-day-250.csv b/049080/day/candle-day-250.csv index a0c8a2f5e435..ef5b7d3b2e1e 100644 --- a/049080/day/candle-day-250.csv +++ b/049080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,472,466,489,465,88466,41491834,00,0.00,N,2,6, +20250805,466,467,477,466,97412,45836787,00,0.00,N,5,-1, +20250804,467,452,495,452,173257,81520410,00,0.00,N,2,10, +20250801,457,470,474,442,379222,171903916,00,0.00,N,5,-13, +20250731,470,476,480,470,138662,65763470,00,0.00,N,5,-10, +20250730,480,470,484,470,119227,56531458,00,0.00,N,2,7, +20250729,473,478,480,470,193927,91989610,00,0.00,N,5,-5, +20250728,478,485,485,478,187654,90219735,00,0.00,N,5,-7, +20250725,485,484,491,480,105842,51066615,00,0.00,N,3,0, +20250724,485,489,491,485,64830,31576287,00,0.00,N,5,-4, +20250723,489,491,493,485,123156,60009839,00,0.00,N,5,-2, +20250722,491,497,501,490,149598,74037078,00,0.00,N,5,-6, +20250721,497,494,499,494,73325,36335699,00,0.00,N,2,1, +20250718,496,496,501,494,86404,42928386,00,0.00,N,3,0, +20250717,496,497,502,496,181550,90287915,00,0.00,N,5,-5, +20250716,501,499,507,494,83797,41771097,00,0.00,N,2,2, +20250715,499,498,504,495,162301,80952420,00,0.00,N,5,-1, 20250714,500,507,510,500,250190,125576002,00,0.00,N,5,-10, 20250711,510,508,517,504,216994,110248977,00,0.00,N,5,-1, 20250710,511,510,518,506,128791,65771612,00,0.00,N,5,-2, diff --git a/049120/day/candle-day-250.csv b/049120/day/candle-day-250.csv index 482b74cdbd62..0e1f126bbd30 100644 --- a/049120/day/candle-day-250.csv +++ b/049120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,903,930,930,901,106369,96045290,00,0.00,N,2,3, +20250805,900,897,915,897,39716,36005752,00,0.00,N,2,3, +20250804,897,901,923,890,25162,22679331,00,0.00,N,2,1, +20250801,896,913,913,896,23426,21022356,00,0.00,N,5,-2, +20250731,898,901,1035,897,241645,229577092,00,0.00,N,2,1, +20250730,897,909,909,896,19865,17886708,00,0.00,N,5,-8, +20250729,905,905,909,890,46198,41375951,00,0.00,N,2,9, +20250728,896,926,946,895,65070,59155547,00,0.00,N,5,-7, +20250725,903,925,925,887,20275,18236338,00,0.00,N,2,10, +20250724,893,891,904,888,53801,48208384,00,0.00,N,3,0, +20250723,893,903,903,890,12586,11227361,00,0.00,N,5,-2, +20250722,895,906,914,890,43287,38716704,00,0.00,N,5,-10, +20250721,905,890,929,888,96095,86323729,00,0.00,N,2,15, +20250718,890,897,904,887,103231,91938885,00,0.00,N,5,-7, +20250717,897,918,927,895,157014,141551401,00,0.00,N,5,-30, +20250716,927,995,995,909,260142,242656810,00,0.00,N,2,11, +20250715,916,903,1110,876,2786011,2816172456,00,0.00,N,2,20, 20250714,896,908,908,894,24571,22036650,00,0.00,N,5,-7, 20250711,903,905,910,894,101729,91620292,00,0.00,N,5,-2, 20250710,905,918,918,898,18240,16431573,00,0.00,N,5,-1, diff --git a/049180/day/candle-day-250.csv b/049180/day/candle-day-250.csv index a1203d00becd..b0438b448882 100644 --- a/049180/day/candle-day-250.csv +++ b/049180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,895,890,899,886,34758,31104815,00,0.00,N,5,-1, +20250805,896,905,917,892,48781,44081316,00,0.00,N,5,-9, +20250804,905,884,909,878,64351,57743848,00,0.00,N,2,28, +20250801,877,886,900,867,87020,76916303,00,0.00,N,5,-14, +20250731,891,883,900,833,213032,185825274,00,0.00,N,2,8, +20250730,883,900,907,878,146066,129252324,00,0.00,N,5,-21, +20250729,904,903,913,893,65272,58694635,00,0.00,N,2,1, +20250728,903,889,910,889,80326,72252382,00,0.00,N,2,14, +20250725,889,896,904,888,103905,92686457,00,0.00,N,5,-15, +20250724,904,911,919,888,117418,105747648,00,0.00,N,5,-7, +20250723,911,918,925,905,83640,76156774,00,0.00,N,5,-6, +20250722,917,919,963,907,165747,152401991,00,0.00,N,5,-3, +20250721,920,936,936,919,125839,116215330,00,0.00,N,5,-16, +20250718,936,945,959,920,60803,57271431,00,0.00,N,5,-9, +20250717,945,939,951,919,97890,91496088,00,0.00,N,5,-1, +20250716,946,950,950,915,54161,50450197,00,0.00,N,5,-3, +20250715,949,951,961,917,48682,46063972,00,0.00,N,5,-2, 20250714,951,980,980,948,69479,66204138,00,0.00,N,5,-15, 20250711,966,960,980,960,67275,65039522,00,0.00,N,5,-9, 20250710,975,979,987,960,79765,77417710,00,0.00,N,5,-1, diff --git a/049430/day/candle-day-250.csv b/049430/day/candle-day-250.csv index 009541829b58..56f922763e3b 100644 --- a/049430/day/candle-day-250.csv +++ b/049430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11860,11790,11980,11670,23931,283069840,00,0.00,N,2,70, +20250805,11790,11550,11900,11450,50693,592593425,00,0.00,N,2,320, +20250804,11470,10850,11470,10850,39984,450581775,00,0.00,N,2,650, +20250801,10820,11170,11200,10800,35781,392288830,00,0.00,N,5,-390, +20250731,11210,11240,11350,11110,18870,211872135,00,0.00,N,5,-50, +20250730,11260,11150,11300,11150,21894,245663355,00,0.00,N,5,-10, +20250729,11270,11260,11370,11110,16373,183930010,00,0.00,N,2,10, +20250728,11260,11650,11870,11180,48011,545730345,00,0.00,N,5,-480, +20250725,11740,11600,12000,11530,33845,396494290,00,0.00,N,2,130, +20250724,11610,11740,11850,11500,43689,507368230,00,0.00,N,5,-150, +20250723,11760,11770,11870,11620,22833,267653775,00,0.00,N,5,-10, +20250722,11770,11860,11860,11510,49331,575226760,00,0.00,N,5,-100, +20250721,11870,11770,11930,11600,39375,463842915,00,0.00,N,2,100, +20250718,11770,12070,12070,11620,42361,495902580,00,0.00,N,5,-270, +20250717,12040,12060,12110,11200,38812,460438960,00,0.00,N,5,-20, +20250716,12060,12140,12140,11840,53987,646555915,00,0.00,N,5,-100, +20250715,12160,12240,12260,12040,34503,419550045,00,0.00,N,5,-80, 20250714,12240,12050,12380,11730,73229,886929825,00,0.00,N,2,190, 20250711,12050,11780,12390,11740,96767,1173170205,00,0.00,N,2,260, 20250710,11790,11230,11840,11230,112333,1298787325,00,0.00,N,2,560, diff --git a/049470/day/candle-day-250.csv b/049470/day/candle-day-250.csv index e4156a42a83d..3f94c0748d81 100644 --- a/049470/day/candle-day-250.csv +++ b/049470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2015,2035,2060,1960,2243166,4496615845,00,0.00,N,5,-15, +20250805,2030,2095,2160,1997,2196582,4559445984,00,0.00,N,5,-50, +20250804,2080,2255,2270,2050,2705751,5733876053,00,0.00,N,5,-155, +20250801,2235,2110,2290,2030,3768426,8047161337,00,0.00,N,2,25, +20250731,2210,2440,2490,2170,6079213,14175132600,00,0.00,N,5,-170, +20250730,2380,2150,2435,2120,12136339,27966993092,00,0.00,N,2,260, +20250729,2120,1980,2480,1882,24216753,54819856227,00,0.00,N,2,137, +20250728,1983,2050,2125,1950,3304365,6717344078,00,0.00,N,5,-147, +20250725,2130,2135,2285,1994,9302010,19669568247,00,0.00,N,2,15, +20250724,2115,1864,2150,1809,14787561,29758209854,00,0.00,N,2,165, +20250723,1950,2220,2420,1892,29253161,61714418713,00,0.00,N,5,-250, +20250722,2200,2200,2200,2200,0,0,00,0.00,N,0,0, +20250721,2200,2600,2600,2045,50691097,123022676646,00,0.00,N,2,200, +20250718,2000,1850,2000,1701,8017244,15206462269,00,0.00,N,1,461, +20250717,1539,1539,1539,1539,0,0,00,0.00,N,0,0, +20250716,1539,1539,1539,1539,3336852,5135415228,00,0.00,N,1,355, +20250715,1184,1184,1184,1184,1122797,1329391648,00,0.00,N,1,273, 20250714,911,911,911,911,2873402,2617664812,00,0.00,N,1,210, 20250711,701,581,775,570,33687103,22812039274,00,0.00,N,2,62, 20250710,639,640,768,631,43663016,31387368759,00,0.00,N,2,48, diff --git a/049480/day/candle-day-250.csv b/049480/day/candle-day-250.csv index 744c2a635552..f296c9e11df9 100644 --- a/049480/day/candle-day-250.csv +++ b/049480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2530,2510,2540,2480,58111,146288276,00,0.00,N,2,20, +20250805,2510,2500,2540,2490,117172,294163096,00,0.00,N,2,10, +20250804,2500,2455,2535,2450,130264,326182118,00,0.00,N,2,50, +20250801,2450,2530,2545,2450,287987,713424800,00,0.00,N,5,-100, +20250731,2550,2500,2565,2500,153484,389764335,00,0.00,N,2,55, +20250730,2495,2455,2540,2455,207242,519195374,00,0.00,N,2,10, +20250729,2485,2545,2600,2485,533376,1353381294,00,0.00,N,5,-75, +20250728,2560,2560,2585,2550,125807,322342738,00,0.00,N,5,-20, +20250725,2580,2565,2590,2540,176202,452870771,00,0.00,N,2,30, +20250724,2550,2585,2605,2520,288541,738165455,00,0.00,N,5,-40, +20250723,2590,2580,2600,2545,190992,492765548,00,0.00,N,3,0, +20250722,2590,2675,2680,2555,518958,1352813302,00,0.00,N,5,-75, +20250721,2665,2655,2700,2645,189122,505935744,00,0.00,N,2,5, +20250718,2660,2670,2670,2620,186659,492919925,00,0.00,N,5,-10, +20250717,2670,2675,2705,2645,268172,716230514,00,0.00,N,2,10, +20250716,2660,2665,2670,2610,216590,570858209,00,0.00,N,5,-5, +20250715,2665,2650,2670,2625,209991,555502778,00,0.00,N,5,-10, 20250714,2675,2710,2715,2625,292908,778890899,00,0.00,N,5,-35, 20250711,2710,2740,2770,2685,327502,890912054,00,0.00,N,5,-15, 20250710,2725,2740,2740,2685,270470,733041690,00,0.00,N,5,-10, diff --git a/049520/day/candle-day-250.csv b/049520/day/candle-day-250.csv index bee5d5fe40c6..d888317fd106 100644 --- a/049520/day/candle-day-250.csv +++ b/049520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3530,3640,3650,3500,560660,1987684339,00,0.00,N,5,-110, +20250805,3640,3605,3650,3570,54804,198156833,00,0.00,N,2,35, +20250804,3605,3510,3605,3450,127636,455477615,00,0.00,N,2,80, +20250801,3525,3645,3645,3505,149896,530446149,00,0.00,N,5,-120, +20250731,3645,3635,3660,3615,45619,165757723,00,0.00,N,2,20, +20250730,3625,3590,3640,3590,42861,155190990,00,0.00,N,2,35, +20250729,3590,3565,3640,3515,67334,241009610,00,0.00,N,3,0, +20250728,3590,3655,3670,3550,120051,430822780,00,0.00,N,5,-65, +20250725,3655,3655,3660,3620,38343,139527424,00,0.00,N,5,-5, +20250724,3660,3715,3740,3625,176720,646418707,00,0.00,N,5,-50, +20250723,3710,3690,3720,3620,92942,341298156,00,0.00,N,2,20, +20250722,3690,3695,3750,3655,83347,307498513,00,0.00,N,5,-5, +20250721,3695,3680,3705,3635,52624,192929741,00,0.00,N,2,15, +20250718,3680,3720,3720,3645,106436,390137956,00,0.00,N,5,-20, +20250717,3700,3705,3720,3660,88023,325435190,00,0.00,N,2,10, +20250716,3690,3675,3705,3650,91212,335150943,00,0.00,N,2,15, +20250715,3675,3700,3705,3635,105201,385342847,00,0.00,N,5,-10, 20250714,3685,3660,3710,3620,219251,805836360,00,0.00,N,2,25, 20250711,3660,3680,3710,3650,129603,475929507,00,0.00,N,5,-10, 20250710,3670,3650,3695,3615,92495,337413355,00,0.00,N,2,25, diff --git a/049550/day/candle-day-250.csv b/049550/day/candle-day-250.csv index 308836551458..e08469c106da 100644 --- a/049550/day/candle-day-250.csv +++ b/049550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3215,3215,3240,3190,4425,14296900,00,0.00,N,2,20, +20250805,3195,3195,3240,3160,9782,31174175,00,0.00,N,5,-25, +20250804,3220,3225,3245,3180,3634,11700135,00,0.00,N,2,5, +20250801,3215,3155,3215,3150,19445,61521865,00,0.00,N,2,60, +20250731,3155,3220,3220,3155,28433,89902965,00,0.00,N,5,-35, +20250730,3190,3205,3205,3180,14875,47337882,00,0.00,N,5,-15, +20250729,3205,3240,3240,3165,14684,47006665,00,0.00,N,5,-40, +20250728,3245,3300,3300,3245,16712,54334425,00,0.00,N,5,-55, +20250725,3300,3320,3320,3275,4221,13880605,00,0.00,N,5,-15, +20250724,3315,3335,3335,3250,19816,64725265,00,0.00,N,2,15, +20250723,3300,3480,3480,3290,5984,19749190,00,0.00,N,5,-15, +20250722,3315,3430,3430,3295,3938,13071450,00,0.00,N,5,-5, +20250721,3320,3440,3440,3305,4566,15170490,00,0.00,N,3,0, +20250718,3320,3335,3345,3265,6581,21808499,00,0.00,N,5,-15, +20250717,3335,3380,3380,3310,1621,5396223,00,0.00,N,3,0, +20250716,3335,3355,3355,3315,8238,27434300,00,0.00,N,5,-10, +20250715,3345,3350,3350,3315,2964,9898055,00,0.00,N,2,25, 20250714,3320,3350,3350,3320,4515,15032871,00,0.00,N,5,-30, 20250711,3350,3395,3395,3325,1720,5748445,00,0.00,N,3,0, 20250710,3350,3395,3395,3290,4236,14046763,00,0.00,N,2,45, diff --git a/049630/day/candle-day-250.csv b/049630/day/candle-day-250.csv index fad97c8020d3..cf1dd4c234cc 100644 --- a/049630/day/candle-day-250.csv +++ b/049630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,847,872,872,833,896448,762548704,00,0.00,N,5,-27, +20250805,874,847,894,840,1948094,1703659661,00,0.00,N,2,24, +20250804,850,850,860,833,1449243,1225087944,00,0.00,N,5,-13, +20250801,863,824,900,816,5466467,4727972878,00,0.00,N,2,40, +20250731,823,784,868,780,4707914,3965167046,00,0.00,N,2,41, +20250730,782,772,789,772,179768,140907698,00,0.00,N,2,4, +20250729,778,778,786,773,166614,129892154,00,0.00,N,3,0, +20250728,778,781,783,772,160696,124699685,00,0.00,N,5,-2, +20250725,780,782,791,777,135764,106195544,00,0.00,N,5,-2, +20250724,782,784,789,776,218903,170978710,00,0.00,N,5,-2, +20250723,784,785,825,768,503586,398486573,00,0.00,N,2,4, +20250722,780,788,795,776,424471,332729452,00,0.00,N,5,-3, +20250721,783,777,783,766,195166,151377695,00,0.00,N,2,9, +20250718,774,792,792,773,296893,230801689,00,0.00,N,5,-8, +20250717,782,784,789,775,250984,195722001,00,0.00,N,5,-1, +20250716,783,784,799,781,311703,245286868,00,0.00,N,5,-9, +20250715,792,809,809,784,586510,463679211,00,0.00,N,5,-8, 20250714,800,822,826,799,648530,525561420,00,0.00,N,5,-19, 20250711,819,816,831,816,224294,184138126,00,0.00,N,2,3, 20250710,816,843,845,810,918699,755133234,00,0.00,N,5,-26, diff --git a/049720/day/candle-day-250.csv b/049720/day/candle-day-250.csv index c848fedd7e35..8b61d1e6bcf2 100644 --- a/049720/day/candle-day-250.csv +++ b/049720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10410,10380,10450,10330,29243,304221955,00,0.00,N,2,30, +20250805,10380,10380,10450,10340,25555,265480470,00,0.00,N,3,0, +20250804,10380,10300,10390,10190,31093,320144210,00,0.00,N,2,80, +20250801,10300,10530,10570,10250,102168,1063203935,00,0.00,N,5,-230, +20250731,10530,10360,10600,10360,124684,1310793655,00,0.00,N,2,170, +20250730,10360,10400,10440,10300,26407,273574925,00,0.00,N,3,0, +20250729,10360,10500,10500,10250,56534,586601150,00,0.00,N,5,-70, +20250728,10430,10420,10470,10310,76324,792884940,00,0.00,N,2,10, +20250725,10420,10410,10490,10350,30642,319746560,00,0.00,N,2,40, +20250724,10380,10350,10540,10280,61164,635245360,00,0.00,N,2,80, +20250723,10300,10400,10400,10200,39191,402760955,00,0.00,N,5,-40, +20250722,10340,10490,10500,10270,42970,444158950,00,0.00,N,5,-150, +20250721,10490,10400,10500,10390,26817,280192720,00,0.00,N,2,30, +20250718,10460,10570,10570,10400,78515,822167795,00,0.00,N,5,-110, +20250717,10570,10410,10580,10320,75931,791921005,00,0.00,N,2,160, +20250716,10410,10270,10480,10220,83348,865679580,00,0.00,N,2,170, +20250715,10240,10250,10320,10180,27894,285422850,00,0.00,N,5,-10, 20250714,10250,10400,10400,10150,82601,844497690,00,0.00,N,5,-140, 20250711,10390,10280,10420,10280,47452,492048710,00,0.00,N,2,110, 20250710,10280,10200,10290,10150,51401,526178275,00,0.00,N,2,80, diff --git a/049800/day/candle-day-250.csv b/049800/day/candle-day-250.csv index c26680c7b3eb..d7b00ef69759 100644 --- a/049800/day/candle-day-250.csv +++ b/049800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2010,1999,2015,1997,8487,16982122,00,0.00,N,2,11, +20250805,1999,1999,2010,1995,6653,13326087,00,0.00,N,3,0, +20250804,1999,1991,2005,1987,2340,4677505,00,0.00,N,2,9, +20250801,1990,1998,2005,1979,29870,59291626,00,0.00,N,5,-8, +20250731,1998,2015,2015,1998,16248,32494155,00,0.00,N,5,-27, +20250730,2025,2025,2030,2000,10730,21570095,00,0.00,N,2,15, +20250729,2010,2020,2020,1999,8602,17234792,00,0.00,N,3,0, +20250728,2010,2020,2050,2000,30228,61142480,00,0.00,N,2,13, +20250725,1997,2015,2015,1994,8653,17391434,00,0.00,N,3,0, +20250724,1997,2015,2020,1995,17029,34116925,00,0.00,N,5,-13, +20250723,2010,1997,2015,1997,8279,16591514,00,0.00,N,2,13, +20250722,1997,2025,2025,1993,12631,25269898,00,0.00,N,5,-28, +20250721,2025,2020,2060,1962,45419,90840559,00,0.00,N,2,15, +20250718,2010,2005,2030,2000,12632,25392288,00,0.00,N,2,5, +20250717,2005,2025,2075,2000,24903,50168995,00,0.00,N,5,-20, +20250716,2025,2005,2025,2000,15199,30555280,00,0.00,N,2,20, +20250715,2005,2020,2050,2000,12931,26012592,00,0.00,N,5,-15, 20250714,2020,2025,2030,2005,20981,42456445,00,0.00,N,3,0, 20250711,2020,2010,2035,1992,23243,46726843,00,0.00,N,2,28, 20250710,1992,2010,2015,1990,7549,15085412,00,0.00,N,5,-8, diff --git a/049830/day/candle-day-250.csv b/049830/day/candle-day-250.csv index d245816065a2..adaa89a16135 100644 --- a/049830/day/candle-day-250.csv +++ b/049830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8960,8810,8960,8740,2220,19709550,00,0.00,N,2,150, +20250805,8810,8670,8810,8600,1670,14470790,00,0.00,N,2,80, +20250804,8730,8670,8750,8560,2981,25672360,00,0.00,N,2,160, +20250801,8570,8750,8900,8570,4698,40466540,00,0.00,N,5,-70, +20250731,8640,8630,8810,8630,1245,10874770,00,0.00,N,2,40, +20250730,8600,8660,8740,8600,902,7812920,00,0.00,N,5,-40, +20250729,8640,8730,8900,8640,2655,23025950,00,0.00,N,3,0, +20250728,8640,8800,8880,8640,9726,85081580,00,0.00,N,5,-160, +20250725,8800,8810,8950,8780,2207,19555520,00,0.00,N,5,-10, +20250724,8810,8830,8950,8800,901,7974940,00,0.00,N,5,-20, +20250723,8830,8860,8980,8790,1980,17573650,00,0.00,N,5,-30, +20250722,8860,8900,8990,8850,1239,11060740,00,0.00,N,5,-20, +20250721,8880,8900,9000,8870,657,5851890,00,0.00,N,5,-20, +20250718,8900,8920,9000,8860,1924,17166670,00,0.00,N,5,-20, +20250717,8920,9090,9180,8920,970,8718600,00,0.00,N,5,-80, +20250716,9000,8970,9150,8970,1338,12096150,00,0.00,N,2,30, +20250715,8970,8960,9400,8950,26214,238069935,00,0.00,N,3,0, 20250714,8970,9130,9180,8970,3926,35306720,00,0.00,N,5,-40, 20250711,9010,9150,9150,9000,709,6421450,00,0.00,N,5,-20, 20250710,9030,9030,9250,8960,12375,112362375,00,0.00,N,5,-40, diff --git a/049950/day/candle-day-250.csv b/049950/day/candle-day-250.csv index 805e5dcf4c6c..c7b5ceff9175 100644 --- a/049950/day/candle-day-250.csv +++ b/049950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15930,15900,16160,15700,17392,278372690,00,0.00,N,5,-110, +20250805,16040,15240,16120,15240,49945,789932175,00,0.00,N,2,830, +20250804,15210,15030,15310,15030,14804,224396455,00,0.00,N,5,-60, +20250801,15270,15910,15910,15150,32388,496527295,00,0.00,N,5,-510, +20250731,15780,15830,15940,15690,18449,291262600,00,0.00,N,5,-30, +20250730,15810,15650,15880,15550,16239,256136530,00,0.00,N,2,240, +20250729,15570,15730,15840,15430,19830,308790805,00,0.00,N,5,-160, +20250728,15730,15900,15970,15680,26775,421992500,00,0.00,N,5,-50, +20250725,15780,15970,15990,15780,31285,495031395,00,0.00,N,5,-180, +20250724,15960,16200,16280,15950,29540,474228835,00,0.00,N,5,-180, +20250723,16140,16700,16700,16050,44621,722603390,00,0.00,N,5,-420, +20250722,16560,16690,17080,16450,88141,1475238510,00,0.00,N,2,50, +20250721,16510,16290,16580,16140,24071,394837415,00,0.00,N,2,220, +20250718,16290,16340,16600,16150,26397,432396250,00,0.00,N,5,-10, +20250717,16300,16250,16300,15950,27514,443489660,00,0.00,N,2,70, +20250716,16230,16400,16450,16170,10854,176973100,00,0.00,N,5,-310, +20250715,16540,16340,16620,16100,26915,441284705,00,0.00,N,2,200, 20250714,16340,16600,16600,16200,24445,397744065,00,0.00,N,5,-250, 20250711,16590,16270,16590,16180,32914,541839485,00,0.00,N,2,350, 20250710,16240,16190,16360,16070,22950,371555180,00,0.00,N,2,150, diff --git a/049960/day/candle-day-250.csv b/049960/day/candle-day-250.csv index ad6df835168b..652389252b7c 100644 --- a/049960/day/candle-day-250.csv +++ b/049960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13220,13330,13440,13210,4092,54345370,00,0.00,N,5,-100, +20250805,13320,13150,13400,13150,5251,69640735,00,0.00,N,2,170, +20250804,13150,13350,13350,13080,7514,98681415,00,0.00,N,5,-30, +20250801,13180,13300,13370,13010,11376,149122730,00,0.00,N,5,-160, +20250731,13340,13340,13470,13230,10787,143779950,00,0.00,N,5,-70, +20250730,13410,13420,13450,13330,4684,62801935,00,0.00,N,5,-10, +20250729,13420,13600,13880,13330,19613,263806200,00,0.00,N,5,-280, +20250728,13700,13800,13800,13420,7673,103658820,00,0.00,N,2,90, +20250725,13610,13700,13870,13600,11137,152556860,00,0.00,N,5,-90, +20250724,13700,14060,14060,13700,13118,181666250,00,0.00,N,5,-370, +20250723,14070,14400,14400,13940,8408,118454110,00,0.00,N,5,-160, +20250722,14230,14090,14500,13900,59466,848137010,00,0.00,N,2,330, +20250721,13900,13910,14040,13780,9890,137521850,00,0.00,N,2,20, +20250718,13880,14000,14000,13830,16650,231466145,00,0.00,N,5,-120, +20250717,14000,13600,14130,13490,57802,805473770,00,0.00,N,2,380, +20250716,13620,13650,13660,13420,6195,84021260,00,0.00,N,5,-70, +20250715,13690,13710,13710,13410,14422,195558160,00,0.00,N,5,-10, 20250714,13700,13630,13700,13570,14480,197412260,00,0.00,N,2,70, 20250711,13630,13690,13720,13570,9871,134394140,00,0.00,N,5,-50, 20250710,13680,13700,13800,13560,21321,291850300,00,0.00,N,5,-20, diff --git a/050090/day/candle-day-250.csv b/050090/day/candle-day-250.csv index 2e8dcb2d98d7..3533aa0486ea 100644 --- a/050090/day/candle-day-250.csv +++ b/050090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,990,998,1019,972,96179,96033112,00,0.00,N,5,-3, +20250805,993,988,1015,988,74769,74564867,00,0.00,N,5,-2, +20250804,995,991,1000,957,161147,157694350,00,0.00,N,5,-5, +20250801,1000,1070,1070,980,231775,231894340,00,0.00,N,5,-64, +20250731,1064,1066,1172,1037,926108,1030152287,00,0.00,N,5,-2, +20250730,1066,1019,1249,1019,4049842,4699339476,00,0.00,N,2,50, +20250729,1016,941,1165,880,5592913,6093347733,00,0.00,N,2,75, +20250728,941,1028,1034,941,162167,160293304,00,0.00,N,5,-93, +20250725,1034,1041,1084,1010,98278,101734860,00,0.00,N,5,-7, +20250724,1041,1039,1100,1031,176349,187553684,00,0.00,N,2,8, +20250723,1033,1068,1217,999,1117635,1245381243,00,0.00,N,5,-35, +20250722,1068,1100,1101,1033,273128,289681669,00,0.00,N,5,-46, +20250721,1114,1070,1169,1017,542455,582969609,00,0.00,N,2,44, +20250718,1070,1100,1182,1020,608913,669813411,00,0.00,N,5,-30, +20250717,1100,1141,1244,1100,1247630,1450937475,00,0.00,N,5,-41, +20250716,1141,1426,1427,1135,6041961,7592754175,00,0.00,N,5,-126, +20250715,1267,990,1267,987,4441395,5319604235,00,0.00,N,1,292, 20250714,975,985,1132,965,1583915,1653382374,00,0.00,N,5,-5, 20250711,980,1023,1052,938,1792083,1795153748,00,0.00,N,5,-34, 20250710,1014,1193,1279,997,10595515,12568882247,00,0.00,N,5,-52, diff --git a/050110/day/candle-day-250.csv b/050110/day/candle-day-250.csv index 4736ef20d3d1..1d7889d44b30 100644 --- a/050110/day/candle-day-250.csv +++ b/050110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,921,911,921,880,713598,644586328,00,0.00,N,2,11, +20250805,910,933,963,907,1481450,1377686824,00,0.00,N,5,-50, +20250804,960,999,1209,960,13407416,15004332504,00,0.00,N,5,-40, +20250801,1000,1000,1000,965,183184,178497230,00,0.00,N,5,-1, +20250731,1001,1000,1031,985,284104,283455823,00,0.00,N,2,7, +20250730,994,993,1008,980,175014,174201452,00,0.00,N,2,1, +20250729,993,1010,1010,961,145676,143732244,00,0.00,N,2,13, +20250728,980,975,989,961,158300,153299267,00,0.00,N,2,5, +20250725,975,975,998,961,250420,242268925,00,0.00,N,3,0, +20250724,975,986,1028,965,232990,228628602,00,0.00,N,5,-10, +20250723,985,1012,1030,981,244936,242824659,00,0.00,N,5,-27, +20250722,1012,1003,1058,994,365492,368145493,00,0.00,N,2,5, +20250721,1007,1024,1030,980,493299,494433654,00,0.00,N,5,-17, +20250718,1024,1030,1049,1014,271694,278247095,00,0.00,N,5,-2, +20250717,1026,1021,1058,1013,304726,312248442,00,0.00,N,2,3, +20250716,1023,1050,1050,1010,469700,481039010,00,0.00,N,5,-27, +20250715,1050,1001,1063,991,955826,985674915,00,0.00,N,2,50, 20250714,1000,999,1010,970,690315,685664098,00,0.00,N,2,16, 20250711,984,960,990,948,511514,498411625,00,0.00,N,2,30, 20250710,954,936,976,936,556644,533690273,00,0.00,N,2,14, diff --git a/050120/day/candle-day-250.csv b/050120/day/candle-day-250.csv index 0a2606bc256c..e6c4defe9a4c 100644 --- a/050120/day/candle-day-250.csv +++ b/050120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2505,2780,3455,2505,1908790,5863421933,00,0.00,N,5,-155, +20250805,2660,2725,2790,2660,7425,19906480,00,0.00,N,5,-35, +20250804,2695,2680,2725,2645,8064,21580155,00,0.00,N,2,5, +20250801,2690,2715,2755,2630,6571,17639200,00,0.00,N,3,0, +20250731,2690,2725,2725,2645,7807,20941980,00,0.00,N,2,20, +20250730,2670,2725,2725,2670,3921,10599535,00,0.00,N,5,-55, +20250729,2725,2740,2750,2695,4357,11823130,00,0.00,N,5,-15, +20250728,2740,2715,2765,2630,20819,55669870,00,0.00,N,2,25, +20250725,2715,2805,2805,2695,10480,28552930,00,0.00,N,5,-10, +20250724,2725,2755,2755,2670,15949,43442335,00,0.00,N,5,-50, +20250723,2775,2750,2780,2700,4956,13506275,00,0.00,N,2,30, +20250722,2745,2715,2755,2715,2397,6558795,00,0.00,N,2,5, +20250721,2740,2740,2765,2665,10712,29121405,00,0.00,N,5,-10, +20250718,2750,2790,2795,2725,5991,16485610,00,0.00,N,5,-30, +20250717,2780,2800,2885,2700,8856,24474125,00,0.00,N,5,-15, +20250716,2795,2795,2845,2745,8602,23944765,00,0.00,N,3,0, +20250715,2795,2765,2805,2745,1625,4516415,00,0.00,N,2,30, 20250714,2765,2845,2845,2715,8986,24717685,00,0.00,N,5,-55, 20250711,2820,2805,2820,2760,1024,2858219,00,0.00,N,2,45, 20250710,2775,2715,2810,2705,10698,29481150,00,0.00,N,2,60, diff --git a/050760/day/candle-day-250.csv b/050760/day/candle-day-250.csv index 0784b3bb30ec..1bfcbe72a650 100644 --- a/050760/day/candle-day-250.csv +++ b/050760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1598,1601,1608,1582,29719,47432043,00,0.00,N,2,5, +20250805,1593,1573,1605,1563,39813,63236089,00,0.00,N,2,20, +20250804,1573,1535,1589,1527,34037,53148273,00,0.00,N,2,18, +20250801,1555,1533,1555,1507,58376,88792045,00,0.00,N,2,22, +20250731,1533,1612,1630,1533,179182,279858871,00,0.00,N,5,-79, +20250730,1612,1496,1867,1493,2637567,4671127747,00,0.00,N,2,116, +20250729,1496,1490,1517,1486,20451,30582647,00,0.00,N,2,1, +20250728,1495,1530,1530,1490,37416,56030484,00,0.00,N,5,-35, +20250725,1530,1525,1536,1509,25873,39312608,00,0.00,N,2,10, +20250724,1520,1536,1560,1519,61104,93828066,00,0.00,N,5,-23, +20250723,1543,1550,1570,1538,17356,26807044,00,0.00,N,5,-26, +20250722,1569,1562,1581,1535,43123,66789997,00,0.00,N,2,7, +20250721,1562,1554,1581,1543,52154,81099391,00,0.00,N,2,9, +20250718,1553,1573,1573,1549,89223,138956303,00,0.00,N,5,-20, +20250717,1573,1664,1685,1573,231614,372903737,00,0.00,N,5,-91, +20250716,1664,1504,1933,1476,3010193,5424657832,00,0.00,N,2,172, +20250715,1492,1512,1512,1492,20667,30920173,00,0.00,N,5,-12, 20250714,1504,1508,1520,1502,18140,27338834,00,0.00,N,5,-4, 20250711,1508,1520,1522,1502,29195,44040384,00,0.00,N,2,4, 20250710,1504,1539,1539,1504,30693,46314563,00,0.00,N,5,-8, diff --git a/050860/day/candle-day-250.csv b/050860/day/candle-day-250.csv index 13a6551b2afd..2db831f14c0a 100644 --- a/050860/day/candle-day-250.csv +++ b/050860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2120,2120,2140,2080,16822,35611465,00,0.00,N,3,0, +20250805,2120,2120,2140,2100,18623,39362627,00,0.00,N,2,20, +20250804,2100,2050,2125,2050,22232,46519805,00,0.00,N,2,30, +20250801,2070,2130,2130,2055,36214,75470615,00,0.00,N,5,-50, +20250731,2120,2090,2155,2090,34418,73126765,00,0.00,N,2,25, +20250730,2095,2090,2130,2085,17361,36568650,00,0.00,N,2,10, +20250729,2085,2130,2130,2065,17479,36678488,00,0.00,N,5,-45, +20250728,2130,2130,2130,2080,60438,126660740,00,0.00,N,5,-10, +20250725,2140,2140,2140,2110,48116,102203685,00,0.00,N,3,0, +20250724,2140,2165,2170,2125,16211,34780595,00,0.00,N,5,-5, +20250723,2145,2140,2185,2105,66502,143234805,00,0.00,N,2,10, +20250722,2135,2165,2170,2135,19426,41794330,00,0.00,N,5,-15, +20250721,2150,2165,2180,2140,35417,76351255,00,0.00,N,5,-15, +20250718,2165,2180,2180,2145,64634,139384924,00,0.00,N,5,-5, +20250717,2170,2185,2185,2160,34519,74781282,00,0.00,N,5,-5, +20250716,2175,2200,2200,2165,32310,70245452,00,0.00,N,5,-5, +20250715,2180,2170,2200,2165,168147,366546607,00,0.00,N,2,15, 20250714,2165,2170,2185,2155,86731,187563142,00,0.00,N,5,-5, 20250711,2170,2175,2200,2165,135832,295398290,00,0.00,N,5,-5, 20250710,2175,2175,2180,2150,77449,168076090,00,0.00,N,2,10, diff --git a/050890/day/candle-day-250.csv b/050890/day/candle-day-250.csv index 75e40a47d30f..39e9126f985f 100644 --- a/050890/day/candle-day-250.csv +++ b/050890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6580,6560,6680,6490,705638,4646180555,00,0.00,N,2,190, +20250805,6390,6450,6490,6360,176537,1131989620,00,0.00,N,3,0, +20250804,6390,6210,6500,6210,344905,2209341265,00,0.00,N,2,190, +20250801,6200,6310,6330,6110,364978,2259975585,00,0.00,N,5,-100, +20250731,6300,6410,6410,6200,341504,2150835790,00,0.00,N,3,0, +20250730,6300,6260,6350,6200,319084,2006907675,00,0.00,N,5,-30, +20250729,6330,6420,6430,6280,437108,2768454945,00,0.00,N,5,-130, +20250728,6460,6490,6540,6310,445079,2854240055,00,0.00,N,5,-50, +20250725,6510,6580,6630,6490,195418,1277087955,00,0.00,N,5,-50, +20250724,6560,6700,6740,6550,212757,1408513360,00,0.00,N,5,-90, +20250723,6650,6740,6740,6590,262847,1745093845,00,0.00,N,5,-90, +20250722,6740,6950,6980,6700,386348,2633624535,00,0.00,N,5,-210, +20250721,6950,6960,6960,6880,162161,1122946320,00,0.00,N,5,-10, +20250718,6960,7040,7040,6880,282461,1968685130,00,0.00,N,5,-20, +20250717,6980,6910,6990,6870,337205,2340296280,00,0.00,N,2,150, +20250716,6830,6850,6950,6830,231306,1587393720,00,0.00,N,5,-70, +20250715,6900,6870,6900,6810,231036,1582914110,00,0.00,N,2,30, 20250714,6870,7000,7010,6870,276545,1910761175,00,0.00,N,5,-130, 20250711,7000,7100,7120,6950,275489,1934050745,00,0.00,N,5,-70, 20250710,7070,7150,7160,7040,265416,1878862995,00,0.00,N,5,-90, diff --git a/050960/day/candle-day-250.csv b/050960/day/candle-day-250.csv index 48632334ade8..e1310baa9cb2 100644 --- a/050960/day/candle-day-250.csv +++ b/050960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10650,10610,10800,10470,7714,82446680,00,0.00,N,2,50, +20250805,10600,10480,10740,10480,10937,115973040,00,0.00,N,2,40, +20250804,10560,10480,10620,10340,22627,237037990,00,0.00,N,2,80, +20250801,10480,10800,10800,10310,45640,479436860,00,0.00,N,5,-510, +20250731,10990,10980,11070,10810,16986,186050500,00,0.00,N,2,10, +20250730,10980,11020,11200,10970,26924,297959850,00,0.00,N,5,-40, +20250729,11020,11110,11180,11000,24506,271100090,00,0.00,N,5,-160, +20250728,11180,11300,11350,11040,23674,265081075,00,0.00,N,5,-190, +20250725,11370,11370,11490,11020,13674,155168630,00,0.00,N,5,-50, +20250724,11420,11620,11670,11380,22767,261229290,00,0.00,N,5,-90, +20250723,11510,11910,11910,11430,28684,331812605,00,0.00,N,5,-290, +20250722,11800,11850,12130,11590,42139,498061420,00,0.00,N,5,-100, +20250721,11900,12240,12240,11850,51368,615435305,00,0.00,N,5,-350, +20250718,12250,12730,12800,12080,67372,827766930,00,0.00,N,5,-570, +20250717,12820,12440,12910,12120,124791,1566079890,00,0.00,N,2,620, +20250716,12200,11400,13120,11360,536267,6658316700,00,0.00,N,2,680, +20250715,11520,11410,11540,11300,22721,258835345,00,0.00,N,2,70, 20250714,11450,11400,11550,11290,17348,197650565,00,0.00,N,2,50, 20250711,11400,11300,11500,11260,26138,296958115,00,0.00,N,2,100, 20250710,11300,11240,11310,11160,12221,137273840,00,0.00,N,2,60, diff --git a/051160/day/candle-day-250.csv b/051160/day/candle-day-250.csv index 736875e838b6..aa6949f935e7 100644 --- a/051160/day/candle-day-250.csv +++ b/051160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10000,9930,10050,9870,12598,125788440,00,0.00,N,2,50, +20250805,9950,9910,10100,9850,37271,368877985,00,0.00,N,5,-30, +20250804,9980,9720,10080,9720,13157,131150315,00,0.00,N,2,190, +20250801,9790,10010,10100,9780,46442,458641885,00,0.00,N,5,-390, +20250731,10180,10060,10300,10010,12969,131163700,00,0.00,N,2,120, +20250730,10060,10240,10240,10020,21126,212973720,00,0.00,N,5,-160, +20250729,10220,10150,10240,9900,26153,264526690,00,0.00,N,2,70, +20250728,10150,10350,10350,10020,50102,507857130,00,0.00,N,5,-200, +20250725,10350,10360,10500,10270,17178,177988025,00,0.00,N,5,-90, +20250724,10440,10560,10730,10390,32439,341006340,00,0.00,N,5,-100, +20250723,10540,10630,10690,10420,24685,259421975,00,0.00,N,5,-80, +20250722,10620,11020,11030,10570,53711,575759000,00,0.00,N,5,-330, +20250721,10950,10510,10990,10510,49748,538219355,00,0.00,N,2,300, +20250718,10650,10870,10870,10520,47725,507572135,00,0.00,N,5,-190, +20250717,10840,10790,10970,10600,33711,364293575,00,0.00,N,2,40, +20250716,10800,10910,11080,10750,48728,530449985,00,0.00,N,5,-130, +20250715,10930,10980,10980,10740,27639,299545385,00,0.00,N,5,-30, 20250714,10960,10870,11150,10680,51881,566143080,00,0.00,N,2,90, 20250711,10870,11050,11230,10560,68373,744719290,00,0.00,N,5,-180, 20250710,11050,11100,11100,10840,31696,347816690,00,0.00,N,5,-30, diff --git a/051360/day/candle-day-250.csv b/051360/day/candle-day-250.csv index c9b0ef5e1396..4b9472cb6842 100644 --- a/051360/day/candle-day-250.csv +++ b/051360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16950,16970,17270,16810,129506,2201388035,00,0.00,N,2,210, +20250805,16740,15920,16990,15730,356148,5940443705,00,0.00,N,2,1130, +20250804,15610,15220,15750,15110,38189,591061330,00,0.00,N,2,320, +20250801,15290,15880,15890,15270,92411,1425239725,00,0.00,N,5,-660, +20250731,15950,16130,16230,15880,58022,928217710,00,0.00,N,5,-30, +20250730,15980,16020,16070,15850,47949,765747820,00,0.00,N,2,60, +20250729,15920,16070,16100,15560,77970,1243165970,00,0.00,N,5,-100, +20250728,16020,16380,16380,16000,52218,840299215,00,0.00,N,5,-340, +20250725,16360,16420,16560,16280,54061,887739370,00,0.00,N,5,-40, +20250724,16400,16600,16600,16220,90138,1477866160,00,0.00,N,5,-140, +20250723,16540,16520,16600,16300,41482,682575895,00,0.00,N,2,100, +20250722,16440,16930,16930,16380,72030,1195260010,00,0.00,N,5,-400, +20250721,16840,16850,16900,16570,96956,1625101405,00,0.00,N,2,120, +20250718,16720,16600,17070,16600,201524,3407714770,00,0.00,N,2,410, +20250717,16310,16350,16420,15990,101394,1645035960,00,0.00,N,2,130, +20250716,16180,16580,16580,15960,113581,1845426520,00,0.00,N,5,-470, +20250715,16650,16320,16650,16320,63109,1041605850,00,0.00,N,2,110, 20250714,16540,16470,16550,16250,98162,1609290625,00,0.00,N,2,130, 20250711,16410,16690,16700,16350,107478,1767389095,00,0.00,N,2,70, 20250710,16340,16370,16730,16270,158938,2614997855,00,0.00,N,2,30, diff --git a/051370/day/candle-day-250.csv b/051370/day/candle-day-250.csv index ae41db8cbdf5..fdd0b0bb3070 100644 --- a/051370/day/candle-day-250.csv +++ b/051370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8980,9000,9020,8880,61811,553195520,00,0.00,N,5,-20, +20250805,9000,9010,9170,8880,74159,667759520,00,0.00,N,5,-10, +20250804,9010,8890,9020,8730,60068,535475515,00,0.00,N,2,120, +20250801,8890,9120,9120,8780,107520,955681340,00,0.00,N,5,-260, +20250731,9150,9240,9260,9010,93089,849185295,00,0.00,N,5,-50, +20250730,9200,8870,9270,8830,163570,1500651580,00,0.00,N,2,330, +20250729,8870,8890,8980,8700,97167,856894280,00,0.00,N,5,-120, +20250728,8990,8880,9020,8750,108644,963163100,00,0.00,N,2,110, +20250725,8880,9040,9140,8850,94943,847005005,00,0.00,N,5,-150, +20250724,9030,9400,9400,9010,205468,1879544685,00,0.00,N,5,-200, +20250723,9230,9510,9520,9100,297011,2742591450,00,0.00,N,5,-270, +20250722,9500,9290,9980,9150,1452502,14006201150,00,0.00,N,2,410, +20250721,9090,8820,9170,8820,205704,1848359940,00,0.00,N,2,270, +20250718,8820,8900,8900,8750,52447,462114095,00,0.00,N,5,-50, +20250717,8870,8910,8910,8670,67446,592351710,00,0.00,N,5,-30, +20250716,8900,8880,8960,8740,127875,1132338470,00,0.00,N,3,0, +20250715,8900,8790,8950,8630,168976,1489074640,00,0.00,N,2,160, 20250714,8740,8780,8810,8660,57555,503093890,00,0.00,N,5,-40, 20250711,8780,8730,8830,8670,89396,782262080,00,0.00,N,2,10, 20250710,8770,8600,8890,8530,200897,1759354640,00,0.00,N,2,210, diff --git a/051380/day/candle-day-250.csv b/051380/day/candle-day-250.csv index ff050a974ad8..89837046a03c 100644 --- a/051380/day/candle-day-250.csv +++ b/051380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2195,2210,2275,2175,19114,42116755,00,0.00,N,5,-15, +20250805,2210,2225,2290,2200,19330,43034032,00,0.00,N,5,-25, +20250804,2235,2210,2245,2210,23223,51604720,00,0.00,N,2,10, +20250801,2225,2290,2310,2220,39101,87818310,00,0.00,N,5,-65, +20250731,2290,2210,2435,2190,297152,687734740,00,0.00,N,2,80, +20250730,2210,2190,2235,2175,28131,61670670,00,0.00,N,2,20, +20250729,2190,2200,2205,2130,49751,108194005,00,0.00,N,5,-20, +20250728,2210,2220,2235,2155,69122,150583155,00,0.00,N,5,-10, +20250725,2220,2280,2280,2215,40517,90571898,00,0.00,N,5,-50, +20250724,2270,2295,2350,2260,16755,38380875,00,0.00,N,5,-25, +20250723,2295,2340,2350,2260,27992,64635585,00,0.00,N,5,-45, +20250722,2340,2325,2410,2300,71772,169157010,00,0.00,N,2,35, +20250721,2305,2290,2330,2265,27615,63259130,00,0.00,N,2,15, +20250718,2290,2375,2395,2275,35277,81606160,00,0.00,N,5,-50, +20250717,2340,2235,2340,2205,63532,145756822,00,0.00,N,2,100, +20250716,2240,2240,2245,2210,34953,77742815,00,0.00,N,3,0, +20250715,2240,2265,2275,2210,52643,117449350,00,0.00,N,5,-25, 20250714,2265,2280,2305,2255,48787,110883974,00,0.00,N,5,-15, 20250711,2280,2310,2335,2265,42414,97025130,00,0.00,N,5,-15, 20250710,2295,2325,2340,2295,23408,54012360,00,0.00,N,3,0, diff --git a/051390/day/candle-day-250.csv b/051390/day/candle-day-250.csv index 9036bfc8afe6..bc02006f2b94 100644 --- a/051390/day/candle-day-250.csv +++ b/051390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3880,3850,3880,3830,769,2975340,00,0.00,N,2,60, +20250805,3820,3830,3850,3820,3901,14984765,00,0.00,N,2,10, +20250804,3810,3805,3825,3790,5191,19751870,00,0.00,N,2,30, +20250801,3780,3875,3880,3780,10804,41681330,00,0.00,N,5,-100, +20250731,3880,3880,3880,3835,9676,37460255,00,0.00,N,3,0, +20250730,3880,3810,3880,3800,11630,44355335,00,0.00,N,2,80, +20250729,3800,3835,3840,3775,22146,84207025,00,0.00,N,5,-35, +20250728,3835,4030,4030,3830,30862,120648250,00,0.00,N,5,-165, +20250725,4000,4030,4030,3955,10181,40702025,00,0.00,N,5,-35, +20250724,4035,4090,4090,4015,4357,17653842,00,0.00,N,5,-50, +20250723,4085,3995,4100,3965,6318,25366712,00,0.00,N,2,80, +20250722,4005,3975,4030,3950,9982,39720770,00,0.00,N,2,30, +20250721,3975,4020,4050,3975,20607,82559680,00,0.00,N,5,-20, +20250718,3995,3995,4080,3965,19044,76151215,00,0.00,N,3,0, +20250717,3995,4060,4060,3990,18742,75194000,00,0.00,N,5,-75, +20250716,4070,4075,4100,4010,19960,80899425,00,0.00,N,5,-105, +20250715,4175,4155,4175,4060,22648,92729965,00,0.00,N,5,-5, 20250714,4180,4150,4320,4115,41898,175765780,00,0.00,N,2,10, 20250711,4170,4065,4210,4045,35411,145741074,00,0.00,N,2,70, 20250710,4100,4090,4145,4040,44791,183435917,00,0.00,N,2,15, diff --git a/051490/day/candle-day-250.csv b/051490/day/candle-day-250.csv index 5c5f7fe77f41..708be8590def 100644 --- a/051490/day/candle-day-250.csv +++ b/051490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4300,4305,4420,4210,187606,807241499,00,0.00,N,5,-15, +20250805,4315,4135,4335,4135,296889,1263908809,00,0.00,N,2,180, +20250804,4135,4060,4160,4050,169186,696516778,00,0.00,N,2,75, +20250801,4060,4280,4280,4060,336246,1398992126,00,0.00,N,5,-260, +20250731,4320,4505,4585,4260,613602,2700427166,00,0.00,N,5,-185, +20250730,4505,3960,4930,3960,7907052,36523989147,00,0.00,N,2,525, +20250729,3980,4040,4055,3950,70533,282069515,00,0.00,N,5,-60, +20250728,4040,3985,4100,3950,137376,553714755,00,0.00,N,2,55, +20250725,3985,4155,4155,3985,138676,560855840,00,0.00,N,5,-170, +20250724,4155,4020,4170,4020,275122,1133593502,00,0.00,N,2,140, +20250723,4015,3985,4075,3935,95821,386290145,00,0.00,N,2,35, +20250722,3980,4015,4105,3970,63733,256074400,00,0.00,N,5,-70, +20250721,4050,3970,4100,3955,154061,621374205,00,0.00,N,2,80, +20250718,3970,3865,4100,3840,247056,976745285,00,0.00,N,2,120, +20250717,3850,3865,3865,3830,15176,58321500,00,0.00,N,5,-15, +20250716,3865,3855,3875,3820,11969,45985605,00,0.00,N,2,10, +20250715,3855,3830,3885,3815,28606,110273295,00,0.00,N,2,10, 20250714,3845,3855,3890,3830,14188,54696820,00,0.00,N,5,-10, 20250711,3855,3840,3880,3815,26717,102690280,00,0.00,N,2,15, 20250710,3840,3880,3880,3800,26634,102071532,00,0.00,N,5,-50, diff --git a/051500/day/candle-day-250.csv b/051500/day/candle-day-250.csv index 773b8d2c434c..c991315f14b5 100644 --- a/051500/day/candle-day-250.csv +++ b/051500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29250,29000,29650,28600,17901,525220650,00,0.00,N,2,200, +20250805,29050,29050,29650,28850,28341,827048625,00,0.00,N,5,-150, +20250804,29200,28300,29900,28150,61580,1809520250,00,0.00,N,2,900, +20250801,28300,29300,29300,27900,42504,1213086025,00,0.00,N,5,-1000, +20250731,29300,28700,29600,28450,35312,1032683625,00,0.00,N,2,600, +20250730,28700,29700,29700,28600,19922,577732500,00,0.00,N,5,-650, +20250729,29350,28500,29550,27850,42039,1222755875,00,0.00,N,2,900, +20250728,28450,28400,28500,27750,53514,1506620075,00,0.00,N,3,0, +20250725,28450,29400,29400,28150,35205,1002807550,00,0.00,N,5,-600, +20250724,29050,29100,29400,28500,59512,1718767500,00,0.00,N,5,-300, +20250723,29350,30600,30600,29300,48820,1456903250,00,0.00,N,5,-950, +20250722,30300,29800,30600,29550,86978,2637460275,00,0.00,N,2,650, +20250721,29650,28750,29750,28650,49918,1467415950,00,0.00,N,2,500, +20250718,29150,29250,29400,28700,46080,1338612000,00,0.00,N,5,-100, +20250717,29250,28850,29800,28700,109833,3239366650,00,0.00,N,2,400, +20250716,28850,28950,29300,28550,37809,1092824300,00,0.00,N,5,-300, +20250715,29150,29000,30000,28900,40341,1183326175,00,0.00,N,2,200, 20250714,28950,28600,29400,28550,51748,1500037550,00,0.00,N,2,350, 20250711,28600,29400,29550,28500,60463,1734632350,00,0.00,N,5,-750, 20250710,29350,29750,29750,29000,31132,910008575,00,0.00,N,5,-200, diff --git a/051600/day/candle-day-250.csv b/051600/day/candle-day-250.csv index 2a29aacd3d5e..cf05bd5caa15 100644 --- a/051600/day/candle-day-250.csv +++ b/051600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,52900,50800,53900,50800,477628,25265098900,00,0.00,N,2,1800, +20250805,51100,51100,51500,50500,148479,7574060500,00,0.00,N,2,400, +20250804,50700,49250,50700,49250,235650,11832904775,00,0.00,N,2,1450, +20250801,49250,51500,51600,48900,358219,17803625575,00,0.00,N,5,-2950, +20250731,52200,52000,52400,51200,205059,10647421050,00,0.00,N,2,300, +20250730,51900,52500,52500,51300,261980,13568106000,00,0.00,N,5,-900, +20250729,52800,52600,53800,51200,324616,17027092650,00,0.00,N,2,900, +20250728,51900,51400,53300,50800,352631,18423668750,00,0.00,N,2,600, +20250725,51300,51400,51700,50500,146967,7506310550,00,0.00,N,5,-200, +20250724,51500,51900,52400,51100,321425,16609259400,00,0.00,N,5,-100, +20250723,51600,51200,52000,50400,135550,6952372600,00,0.00,N,2,200, +20250722,51400,52600,52600,51000,166607,8573456050,00,0.00,N,5,-1200, +20250721,52600,52700,53100,52200,113503,5958786250,00,0.00,N,3,0, +20250718,52600,52600,52800,51800,126158,6595734800,00,0.00,N,2,100, +20250717,52500,53000,53200,52100,129465,6795201250,00,0.00,N,5,-100, +20250716,52600,54000,54400,52500,182405,9680171050,00,0.00,N,5,-800, +20250715,53400,54600,55100,53000,271210,14537848550,00,0.00,N,5,-300, 20250714,53700,54000,54500,52700,244804,13068535650,00,0.00,N,5,-800, 20250711,54500,55900,56000,54400,172879,9524206150,00,0.00,N,5,-1200, 20250710,55700,55800,55800,55000,170156,9429620150,00,0.00,N,2,100, diff --git a/051630/day/candle-day-250.csv b/051630/day/candle-day-250.csv index 2c6f576a8d26..0ef97eaa2b45 100644 --- a/051630/day/candle-day-250.csv +++ b/051630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1981,1999,1999,1976,16155,31976116,00,0.00,N,5,-14, +20250805,1995,1994,2005,1967,45535,90691312,00,0.00,N,2,22, +20250804,1973,1943,1980,1943,37332,72962705,00,0.00,N,2,31, +20250801,1942,1992,1993,1940,78862,154278958,00,0.00,N,5,-51, +20250731,1993,2000,2000,1974,13779,27444858,00,0.00,N,3,0, +20250730,1993,2005,2005,1977,31320,62237886,00,0.00,N,3,0, +20250729,1993,1997,2000,1971,34349,68215529,00,0.00,N,5,-4, +20250728,1997,1987,2000,1982,20875,41571886,00,0.00,N,5,-8, +20250725,2005,1997,2015,1984,74055,147617760,00,0.00,N,2,5, +20250724,2000,2025,2035,2000,42516,85429413,00,0.00,N,5,-10, +20250723,2010,2005,2205,2000,637107,1320690077,00,0.00,N,5,-10, +20250722,2020,2020,2040,2000,51619,104260308,00,0.00,N,3,0, +20250721,2020,2035,2045,2010,70225,142637949,00,0.00,N,3,0, +20250718,2020,2010,2030,2010,24646,49784575,00,0.00,N,3,0, +20250717,2020,2030,2030,1996,29753,59721836,00,0.00,N,2,15, +20250716,2005,2010,2030,1991,33341,66806897,00,0.00,N,5,-5, +20250715,2010,2015,2020,1991,38673,77643361,00,0.00,N,5,-5, 20250714,2015,2015,2030,2000,32492,65558290,00,0.00,N,3,0, 20250711,2015,2020,2030,2000,33822,68074162,00,0.00,N,3,0, 20250710,2015,1995,2020,1991,45590,91442121,00,0.00,N,3,0, diff --git a/051780/day/candle-day-250.csv b/051780/day/candle-day-250.csv index db8f73cc0ce3..b38ac5ec0d8a 100644 --- a/051780/day/candle-day-250.csv +++ b/051780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,780,799,821,750,60147,47182604,00,0.00,N,5,-19, +20250805,799,785,805,777,26410,20849050,00,0.00,N,2,14, +20250804,785,803,803,781,23993,19004561,00,0.00,N,5,-18, +20250801,803,790,826,760,84599,67274198,00,0.00,N,2,14, +20250731,789,774,797,768,33763,26149028,00,0.00,N,2,15, +20250730,774,786,795,765,30760,23980868,00,0.00,N,5,-5, +20250729,779,769,779,750,37289,28819144,00,0.00,N,2,1, +20250728,778,790,790,767,27811,21677308,00,0.00,N,5,-12, +20250725,790,832,832,790,50496,40465630,00,0.00,N,5,-47, +20250724,837,814,838,803,34362,27856299,00,0.00,N,2,23, +20250723,814,811,820,791,40875,33033251,00,0.00,N,2,4, +20250722,810,838,841,810,51244,42402565,00,0.00,N,5,-20, +20250721,830,814,838,808,68083,55878308,00,0.00,N,2,16, +20250718,814,813,814,800,22025,17798706,00,0.00,N,3,0, +20250717,814,802,825,799,25406,20520616,00,0.00,N,2,12, +20250716,802,836,840,802,63247,51715686,00,0.00,N,5,-34, +20250715,836,804,840,795,55497,45275201,00,0.00,N,2,36, 20250714,800,815,829,793,33992,27350865,00,0.00,N,5,-15, 20250711,815,802,829,801,37934,30810719,00,0.00,N,2,14, 20250710,801,827,827,801,62030,50366998,00,0.00,N,5,-10, diff --git a/051900/day/candle-day-250.csv b/051900/day/candle-day-250.csv index 1ff6f8f74b24..34e14eefaa50 100644 --- a/051900/day/candle-day-250.csv +++ b/051900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,297000,296500,298000,295000,48697,14428752250,00,0.00,N,2,2500, +20250805,294500,301500,305000,294500,73605,21946888500,00,0.00,N,5,-4000, +20250804,298500,296000,299500,292500,44938,13336362500,00,0.00,N,2,5500, +20250801,293000,307000,307500,290500,242942,71702592500,00,0.00,N,5,-23000, +20250731,316000,323000,323500,314000,103239,32725685000,00,0.00,N,5,-5500, +20250730,321500,324500,325500,321000,68156,22014980000,00,0.00,N,5,-2000, +20250729,323500,324500,327500,322000,68251,22095036000,00,0.00,N,5,-3000, +20250728,326500,329500,330000,323000,39215,12757087750,00,0.00,N,5,-500, +20250725,327000,328000,331500,326000,36435,11948060500,00,0.00,N,5,-2000, +20250724,329000,334000,335000,327000,45386,14981319250,00,0.00,N,5,-2500, +20250723,331500,332500,334500,328500,40621,13467715250,00,0.00,N,2,500, +20250722,331000,331500,336000,329000,44409,14723256000,00,0.00,N,2,500, +20250721,330500,330000,332000,328000,31131,10268204750,00,0.00,N,3,0, +20250718,330500,331000,332500,328500,25066,8278559250,00,0.00,N,5,-500, +20250717,331000,329500,331000,325500,28516,9370931250,00,0.00,N,2,2500, +20250716,328500,335000,336500,326500,44847,14753011000,00,0.00,N,5,-4500, +20250715,333000,339000,346500,328500,99397,33591669000,00,0.00,N,5,-6000, 20250714,339000,334500,342000,334500,70958,24027317000,00,0.00,N,2,9500, 20250711,329500,329000,331000,327000,38905,12825773250,00,0.00,N,2,500, 20250710,329000,323000,331500,321000,85970,28230429500,00,0.00,N,2,7000, diff --git a/051910/day/candle-day-250.csv b/051910/day/candle-day-250.csv index 4f942009b21d..0c876e708290 100644 --- a/051910/day/candle-day-250.csv +++ b/051910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,301000,296000,307000,295000,265521,80216909250,00,0.00,N,2,3000, +20250805,298000,293000,302000,292000,277568,82478471000,00,0.00,N,2,8500, +20250804,289500,294000,294500,284000,268894,77833719689,00,0.00,N,5,-500, +20250801,290000,294500,302000,287000,385496,112843927750,00,0.00,N,5,-11500, +20250731,301500,315500,322500,297500,422313,129620277500,00,0.00,N,5,-4500, +20250730,306000,304500,308500,300500,323896,98158428500,00,0.00,N,5,-2000, +20250729,308000,306500,309000,298500,384643,117377163000,00,0.00,N,5,-5000, +20250728,313000,309500,318500,309500,312827,98368770500,00,0.00,N,2,6000, +20250725,307000,305000,308000,299000,382336,116562252000,00,0.00,N,2,2000, +20250724,305000,288500,305000,287500,546808,163946446000,00,0.00,N,2,14000, +20250723,291000,296000,301000,289000,431760,126709798750,00,0.00,N,2,2000, +20250722,289000,292000,299000,287000,418076,122335638000,00,0.00,N,2,2000, +20250721,287000,273000,293000,271000,575916,165281639500,00,0.00,N,2,14500, +20250718,272500,272500,277500,270000,244314,66803263750,00,0.00,N,2,3000, +20250717,269500,265500,272500,264000,318854,85795657500,00,0.00,N,2,6000, +20250716,263500,271000,272500,262000,327945,86710900000,00,0.00,N,5,-9500, +20250715,273000,273000,274000,265500,256242,69443989000,00,0.00,N,5,-500, 20250714,273500,272500,277500,269500,208053,56909911500,00,0.00,N,2,1500, 20250711,272000,277000,278500,270500,359580,98883369500,00,0.00,N,5,-2000, 20250710,274000,264500,275000,264000,622092,169158505750,00,0.00,N,2,14000, diff --git a/051980/day/candle-day-250.csv b/051980/day/candle-day-250.csv index 9c888ba7d643..e3846964fd1b 100644 --- a/051980/day/candle-day-250.csv +++ b/051980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3015,3115,3175,2990,3478145,10615942041,00,0.00,N,5,-100, +20250805,3115,3165,3360,3070,9188093,29649585089,00,0.00,N,5,-5, +20250804,3120,3025,3170,2910,4045628,12363395558,00,0.00,N,2,95, +20250801,3025,2875,3140,2840,7267675,21874362806,00,0.00,N,2,80, +20250731,2945,3075,3165,2895,5636730,16968149022,00,0.00,N,5,-85, +20250730,3030,3085,3300,3010,15928448,50547391711,00,0.00,N,2,5, +20250729,3025,3055,3165,2960,6223000,19033723350,00,0.00,N,5,-65, +20250728,3090,3380,3480,3070,6744117,21466469013,00,0.00,N,5,-295, +20250725,3385,3395,3570,3245,12977870,43515732521,00,0.00,N,5,-205, +20250724,3590,2845,3695,2745,66110180,223812691764,00,0.00,N,2,745, +20250723,2845,2985,3010,2825,7511429,21718028395,00,0.00,N,5,-110, +20250722,2955,2865,3215,2820,32890751,99420604172,00,0.00,N,2,145, +20250721,2810,2290,2925,2220,43787018,120372779663,00,0.00,N,2,520, +20250718,2290,2140,2475,2140,13973033,32760578825,00,0.00,N,2,185, +20250717,2105,2150,2165,2100,1226996,2595135625,00,0.00,N,5,-20, +20250716,2125,2140,2205,2125,1902940,4090454093,00,0.00,N,5,-25, +20250715,2150,2225,2245,2140,2174579,4749251551,00,0.00,N,5,-70, 20250714,2220,2345,2350,2210,2268948,5091415874,00,0.00,N,5,-110, 20250711,2330,2215,2470,2200,5784313,13639004490,00,0.00,N,2,125, 20250710,2205,2245,2320,2200,1892665,4239713248,00,0.00,N,5,-25, diff --git a/052020/day/candle-day-250.csv b/052020/day/candle-day-250.csv index 3f9ca451bd64..a6f8e9261f25 100644 --- a/052020/day/candle-day-250.csv +++ b/052020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7210,7210,7370,7060,174643,1262164920,00,0.00,N,3,0, +20250805,7210,6990,7210,6990,98331,700420845,00,0.00,N,2,140, +20250804,7070,6900,7100,6900,73394,512239370,00,0.00,N,2,80, +20250801,6990,7180,7180,6840,158670,1101947745,00,0.00,N,5,-190, +20250731,7180,7160,7190,6860,182353,1281078245,00,0.00,N,2,220, +20250730,6960,6990,7330,6860,182862,1284920450,00,0.00,N,5,-30, +20250729,6990,6980,7100,6810,113162,789814550,00,0.00,N,2,70, +20250728,6920,7150,7170,6840,181334,1263887800,00,0.00,N,5,-230, +20250725,7150,7000,7200,6920,129353,910506665,00,0.00,N,2,150, +20250724,7000,7120,7400,6970,183756,1316814430,00,0.00,N,5,-120, +20250723,7120,7200,7350,7090,141037,1009100320,00,0.00,N,5,-80, +20250722,7200,7330,7770,7200,200068,1490749010,00,0.00,N,5,-110, +20250721,7310,7410,7500,7170,128814,943599240,00,0.00,N,5,-100, +20250718,7410,7450,7520,7240,152891,1126519600,00,0.00,N,5,-40, +20250717,7450,7550,7600,7400,124925,936546015,00,0.00,N,5,-100, +20250716,7550,7660,7750,7500,100285,762481575,00,0.00,N,5,-90, +20250715,7640,7900,7900,7500,187202,1433020305,00,0.00,N,5,-230, 20250714,7870,8140,8250,7750,225523,1795459910,00,0.00,N,5,-270, 20250711,8140,7880,8380,7750,388718,3165921335,00,0.00,N,2,250, 20250710,7890,7550,7940,7310,427488,3302458685,00,0.00,N,2,340, diff --git a/052220/day/candle-day-250.csv b/052220/day/candle-day-250.csv index 9fd738feada0..700bc6020300 100644 --- a/052220/day/candle-day-250.csv +++ b/052220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3370,3420,3450,3330,129640,438116915,00,0.00,N,5,-50, +20250805,3420,3285,3420,3270,152052,509644930,00,0.00,N,2,135, +20250804,3285,3200,3360,3200,204391,673995515,00,0.00,N,2,35, +20250801,3250,3375,3375,3105,288415,937216714,00,0.00,N,5,-125, +20250731,3375,3325,3435,3310,188250,634221495,00,0.00,N,2,55, +20250730,3320,3305,3375,3305,70901,237247204,00,0.00,N,5,-30, +20250729,3350,3325,3365,3285,68819,229217075,00,0.00,N,2,25, +20250728,3325,3320,3370,3275,99935,330574713,00,0.00,N,5,-25, +20250725,3350,3310,3390,3295,80778,269028772,00,0.00,N,2,15, +20250724,3335,3350,3400,3315,102042,340969965,00,0.00,N,5,-45, +20250723,3380,3455,3455,3355,72507,245090932,00,0.00,N,5,-25, +20250722,3405,3450,3470,3395,76470,261710329,00,0.00,N,5,-40, +20250721,3445,3460,3485,3435,37368,128961739,00,0.00,N,5,-15, +20250718,3460,3470,3480,3425,73774,254141245,00,0.00,N,2,15, +20250717,3445,3390,3465,3355,97692,334054490,00,0.00,N,2,35, +20250716,3410,3435,3475,3385,70065,238019387,00,0.00,N,5,-25, +20250715,3435,3450,3520,3315,121853,417387159,00,0.00,N,5,-45, 20250714,3480,3490,3510,3450,150909,525298659,00,0.00,N,5,-10, 20250711,3490,3560,3585,3485,137055,483056025,00,0.00,N,5,-65, 20250710,3555,3535,3640,3530,117699,418806153,00,0.00,N,5,-10, diff --git a/052260/day/candle-day-250.csv b/052260/day/candle-day-250.csv index 30fd496aa247..1050044c30ba 100644 --- a/052260/day/candle-day-250.csv +++ b/052260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4835,4730,4845,4730,32113,154065135,00,0.00,N,2,30, +20250805,4805,4930,4965,4790,164146,795797815,00,0.00,N,5,-125, +20250804,4930,4810,4960,4750,55671,271173060,00,0.00,N,2,80, +20250801,4850,4950,4950,4770,95604,462585018,00,0.00,N,5,-110, +20250731,4960,4910,5050,4880,57395,285303572,00,0.00,N,2,50, +20250730,4910,4945,4945,4855,34404,168422978,00,0.00,N,2,55, +20250729,4855,4845,4920,4785,33782,163209659,00,0.00,N,2,10, +20250728,4845,4930,4930,4700,149544,716166690,00,0.00,N,5,-30, +20250725,4875,4945,5130,4720,436399,2108359114,00,0.00,N,5,-20, +20250724,4895,5070,5200,4895,371087,1839212545,00,0.00,N,5,-215, +20250723,5110,5100,5150,5050,45518,231617560,00,0.00,N,2,10, +20250722,5100,5140,5190,5090,79870,408801580,00,0.00,N,5,-80, +20250721,5180,5200,5200,5100,86644,443817510,00,0.00,N,5,-20, +20250718,5200,5200,5230,5140,63490,328959580,00,0.00,N,5,-40, +20250717,5240,5170,5260,5120,67094,348627435,00,0.00,N,2,60, +20250716,5180,5210,5210,5110,59814,307952315,00,0.00,N,5,-30, +20250715,5210,5250,5250,5160,51696,268512955,00,0.00,N,5,-40, 20250714,5250,5190,5320,5170,106632,560618470,00,0.00,N,2,60, 20250711,5190,5210,5260,5120,64402,333739950,00,0.00,N,5,-20, 20250710,5210,5160,5220,5160,65606,340627145,00,0.00,N,2,50, diff --git a/052300/day/candle-day-250.csv b/052300/day/candle-day-250.csv index 9dd3c21782cd..88135449e2b3 100644 --- a/052300/day/candle-day-250.csv +++ b/052300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2830,2880,2940,2825,15082,42938045,00,0.00,N,5,-50, +20250805,2880,2840,2940,2805,19995,57344045,00,0.00,N,2,10, +20250804,2870,2810,2890,2810,28829,82190970,00,0.00,N,2,60, +20250801,2810,2990,2990,2795,152063,436504127,00,0.00,N,5,-180, +20250731,2990,3025,3055,2970,43816,131110067,00,0.00,N,5,-35, +20250730,3025,3060,3060,3000,27582,83299417,00,0.00,N,5,-35, +20250729,3060,3050,3075,2945,45742,137547070,00,0.00,N,2,10, +20250728,3050,3190,3190,3030,41363,127673287,00,0.00,N,5,-155, +20250725,3205,3105,3290,3070,57295,181850415,00,0.00,N,2,100, +20250724,3105,3195,3210,3040,108154,339120250,00,0.00,N,5,-90, +20250723,3195,3240,3300,3155,100371,320877790,00,0.00,N,5,-55, +20250722,3250,3320,3380,3225,77326,252383185,00,0.00,N,5,-70, +20250721,3320,3320,3425,3275,64226,212621145,00,0.00,N,5,-5, +20250718,3325,3380,3380,3295,79867,265277185,00,0.00,N,3,0, +20250717,3325,3335,3350,3260,112379,372015670,00,0.00,N,5,-10, +20250716,3335,3345,3365,3215,136829,451773545,00,0.00,N,5,-10, +20250715,3345,3450,3450,3310,100359,335724653,00,0.00,N,5,-5, 20250714,3350,3375,3445,3330,135648,458901002,00,0.00,N,5,-25, 20250711,3375,3310,3420,3265,182952,609174670,00,0.00,N,2,95, 20250710,3280,3255,3335,3190,162199,528243176,00,0.00,N,2,45, diff --git a/052330/day/candle-day-250.csv b/052330/day/candle-day-250.csv index 77f2e2b46a7b..31ca8ddd4e60 100644 --- a/052330/day/candle-day-250.csv +++ b/052330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10060,9940,10140,9850,40690,406867815,00,0.00,N,2,120, +20250805,9940,9830,9960,9720,31133,307031070,00,0.00,N,2,230, +20250804,9710,9460,9870,9370,41162,398676830,00,0.00,N,2,250, +20250801,9460,9920,9940,9450,63649,611745535,00,0.00,N,5,-480, +20250731,9940,9720,9940,9720,39768,391286950,00,0.00,N,2,230, +20250730,9710,9740,9850,9690,32240,314401020,00,0.00,N,2,20, +20250729,9690,9700,9800,9540,47492,460121525,00,0.00,N,2,40, +20250728,9650,9830,9830,9570,48001,463387215,00,0.00,N,5,-170, +20250725,9820,9720,9820,9510,74765,722281865,00,0.00,N,2,100, +20250724,9720,9830,9880,9690,84339,824467845,00,0.00,N,5,-100, +20250723,9820,9810,9880,9660,41576,406801165,00,0.00,N,2,10, +20250722,9810,9870,9880,9670,39556,386089485,00,0.00,N,2,60, +20250721,9750,9820,9940,9670,29739,290476660,00,0.00,N,5,-70, +20250718,9820,10080,10080,9760,56025,554867585,00,0.00,N,5,-260, +20250717,10080,10380,10400,10000,50433,508414785,00,0.00,N,5,-180, +20250716,10260,10150,10640,10100,167710,1746284765,00,0.00,N,2,110, +20250715,10150,10150,10240,9970,65611,667110900,00,0.00,N,3,0, 20250714,10150,10280,10280,9980,58768,593728180,00,0.00,N,2,30, 20250711,10120,10210,10480,10090,117523,1215078030,00,0.00,N,5,-120, 20250710,10240,10220,10320,9970,194680,1989246415,00,0.00,N,2,300, diff --git a/052400/day/candle-day-250.csv b/052400/day/candle-day-250.csv index ab0f24351fbe..a64ad8b72594 100644 --- a/052400/day/candle-day-250.csv +++ b/052400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,52500,52200,53000,51100,94206,4908702100,00,0.00,N,5,-500, +20250805,53000,55400,55600,52500,117285,6303195150,00,0.00,N,5,-1400, +20250804,54400,50600,55000,50600,187616,10123884650,00,0.00,N,2,3200, +20250801,51200,54400,54800,51000,228270,11913088750,00,0.00,N,5,-5300, +20250731,56500,59200,59300,54600,176478,10169075400,00,0.00,N,5,-1900, +20250730,58400,58700,59700,57800,119925,7064590250,00,0.00,N,3,0, +20250729,58400,55900,59000,55400,147985,8522612850,00,0.00,N,2,1600, +20250728,56800,56000,59800,54800,281997,16133410400,00,0.00,N,2,1700, +20250725,55100,54000,56400,53500,138492,7611657400,00,0.00,N,2,1100, +20250724,54000,56100,56400,54000,143293,7879871350,00,0.00,N,5,-2100, +20250723,56100,55700,56800,54600,143470,7950347200,00,0.00,N,5,-900, +20250722,57000,59800,60000,56400,237880,13744465850,00,0.00,N,5,-3800, +20250721,60800,64300,64700,58600,403640,24687427650,00,0.00,N,5,-200, +20250718,61000,55100,61600,53800,946798,55836819600,00,0.00,N,2,6000, +20250717,55000,55900,56400,54100,154265,8508004800,00,0.00,N,5,-300, +20250716,55300,56800,57300,54700,277707,15572748600,00,0.00,N,2,100, +20250715,55200,56000,56100,54500,167440,9246680400,00,0.00,N,5,-2000, 20250714,57200,57900,58200,55700,170194,9667486200,00,0.00,N,5,-1900, 20250711,59100,60000,60300,58500,123133,7293913500,00,0.00,N,5,-1100, 20250710,60200,59500,60500,58800,136804,8147399400,00,0.00,N,2,200, diff --git a/052420/day/candle-day-250.csv b/052420/day/candle-day-250.csv index 8f617e147594..d55291b573d8 100644 --- a/052420/day/candle-day-250.csv +++ b/052420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1488,1484,1492,1476,305621,453629827,00,0.00,N,2,4, +20250805,1484,1437,1530,1437,1589719,2368456172,00,0.00,N,2,44, +20250804,1440,1388,1452,1388,364355,520868888,00,0.00,N,2,42, +20250801,1398,1426,1430,1398,401413,565328474,00,0.00,N,5,-34, +20250731,1432,1449,1465,1422,271443,389206591,00,0.00,N,5,-2, +20250730,1434,1413,1440,1413,201327,287881396,00,0.00,N,2,18, +20250729,1416,1424,1431,1407,194939,276500142,00,0.00,N,5,-8, +20250728,1424,1440,1445,1415,348627,497587729,00,0.00,N,5,-16, +20250725,1440,1451,1457,1439,289209,417332788,00,0.00,N,5,-11, +20250724,1451,1483,1491,1448,542721,792426615,00,0.00,N,5,-32, +20250723,1483,1477,1493,1453,378893,558237684,00,0.00,N,2,7, +20250722,1476,1501,1507,1475,636514,945973267,00,0.00,N,5,-23, +20250721,1499,1514,1517,1495,363459,545137663,00,0.00,N,5,-14, +20250718,1513,1511,1540,1505,380499,575840432,00,0.00,N,5,-7, +20250717,1520,1506,1529,1490,452193,683602397,00,0.00,N,2,9, +20250716,1511,1527,1530,1505,301554,455538695,00,0.00,N,5,-15, +20250715,1526,1519,1528,1507,385966,585856987,00,0.00,N,2,7, 20250714,1519,1516,1551,1514,642540,979890061,00,0.00,N,2,4, 20250711,1515,1502,1526,1501,495566,751431241,00,0.00,N,2,15, 20250710,1500,1502,1524,1495,545763,820646151,00,0.00,N,5,-2, diff --git a/052460/day/candle-day-250.csv b/052460/day/candle-day-250.csv index 0c98f1426016..af222eb84345 100644 --- a/052460/day/candle-day-250.csv +++ b/052460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3130,3170,3170,3100,49621,154790483,00,0.00,N,5,-40, +20250805,3170,3190,3225,3100,93030,292483180,00,0.00,N,5,-15, +20250804,3185,3130,3220,3090,92784,294813450,00,0.00,N,2,45, +20250801,3140,3150,3175,3090,102340,319537765,00,0.00,N,5,-30, +20250731,3170,3150,3190,3090,121503,383056044,00,0.00,N,2,30, +20250730,3140,2910,3230,2910,933209,2909683654,00,0.00,N,2,265, +20250729,2875,2805,2880,2750,85884,243951785,00,0.00,N,2,70, +20250728,2805,2870,2895,2700,66332,185642877,00,0.00,N,5,-65, +20250725,2870,2855,2910,2785,67283,190884825,00,0.00,N,3,0, +20250724,2870,2830,2965,2825,105293,303767611,00,0.00,N,2,40, +20250723,2830,2870,2870,2805,49338,139354395,00,0.00,N,5,-10, +20250722,2840,2920,2925,2820,161408,462348873,00,0.00,N,5,-85, +20250721,2925,2775,2965,2775,351150,1022111735,00,0.00,N,2,115, +20250718,2810,2760,2820,2730,220300,612286945,00,0.00,N,2,70, +20250717,2740,2720,2770,2695,174763,478105681,00,0.00,N,2,25, +20250716,2715,2610,2760,2555,222176,596033929,00,0.00,N,2,105, +20250715,2610,2575,2625,2575,100716,260978195,00,0.00,N,2,15, 20250714,2595,2530,2610,2530,176595,454365104,00,0.00,N,2,65, 20250711,2530,2540,2570,2510,69713,176412490,00,0.00,N,5,-10, 20250710,2540,2510,2555,2490,64247,162048255,00,0.00,N,2,10, diff --git a/052600/day/candle-day-250.csv b/052600/day/candle-day-250.csv index b3136271ef17..e4ea957a3b62 100644 --- a/052600/day/candle-day-250.csv +++ b/052600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4435,4425,4465,4380,17420,77030672,00,0.00,N,2,20, +20250805,4415,4440,4475,4390,17191,76079830,00,0.00,N,5,-25, +20250804,4440,4335,4450,4290,32495,142892140,00,0.00,N,2,145, +20250801,4295,4500,4500,4255,56865,246934526,00,0.00,N,5,-205, +20250731,4500,4500,4500,4415,24890,111086550,00,0.00,N,2,45, +20250730,4455,4440,4540,4420,21896,97522885,00,0.00,N,2,30, +20250729,4425,4500,4500,4385,44056,194936520,00,0.00,N,5,-45, +20250728,4470,4575,4650,4430,75349,337810260,00,0.00,N,5,-100, +20250725,4570,4500,4640,4490,85839,389642427,00,0.00,N,2,60, +20250724,4510,4610,4620,4510,57605,262208200,00,0.00,N,5,-100, +20250723,4610,4695,4760,4585,48954,226427175,00,0.00,N,5,-85, +20250722,4695,4835,4835,4680,111362,525726298,00,0.00,N,5,-140, +20250721,4835,4850,4875,4800,52199,252094485,00,0.00,N,5,-15, +20250718,4850,4885,4885,4785,60348,290885197,00,0.00,N,2,20, +20250717,4830,4910,4950,4815,87992,426604875,00,0.00,N,5,-50, +20250716,4880,4900,5090,4790,210841,1036861699,00,0.00,N,5,-25, +20250715,4905,4920,4965,4875,123420,604776951,00,0.00,N,5,-70, 20250714,4975,5000,5090,4900,187022,929250811,00,0.00,N,5,-25, 20250711,5000,5000,5140,4965,304815,1534896745,00,0.00,N,5,-60, 20250710,5060,4965,5460,4905,2296341,11954379976,00,0.00,N,2,95, diff --git a/052670/day/candle-day-250.csv b/052670/day/candle-day-250.csv index 7bcab94b3c3a..f95e0de21527 100644 --- a/052670/day/candle-day-250.csv +++ b/052670/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, -20250711,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250710,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250709,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250708,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250707,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250704,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250703,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250702,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250701,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250630,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250627,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250626,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250625,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, -20250624,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250806,2080,2080,2080,2080,0,0,00,0.00,Y,3,0, +20250805,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250804,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250801,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250731,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250730,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250729,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250728,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250725,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250724,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250723,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250722,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250721,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250718,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250717,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250716,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250715,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250714,2080,2080,2080,2080,0,0,00,0.00,Y,0,0, +20250711,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250710,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250709,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250708,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250707,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250704,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250703,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250702,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250701,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250630,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250627,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250626,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250625,2080,2080,2080,2080,0,0,00,0.00,N,0,0, +20250624,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250623,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250620,2080,2080,2080,2080,0,0,00,0.00,N,0,0, 20250619,2080,2080,2080,2080,0,0,00,0.00,N,0,0, diff --git a/052690/day/candle-day-250.csv b/052690/day/candle-day-250.csv index cc6422a98366..e3b784a7aa7b 100644 --- a/052690/day/candle-day-250.csv +++ b/052690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,96300,91400,97800,91000,964532,92101883550,00,0.00,N,2,6200, +20250805,90100,91600,91600,89000,187583,16887617150,00,0.00,N,2,100, +20250804,90000,85000,90600,85000,358157,31821329200,00,0.00,N,2,5400, +20250801,84600,91200,91800,83800,571248,49246427600,00,0.00,N,5,-7700, +20250731,92300,95100,95200,91100,475174,43924004700,00,0.00,N,5,-1200, +20250730,93500,94100,94500,91700,385878,35952262550,00,0.00,N,5,-1600, +20250729,95100,91800,96000,89700,772444,72134054600,00,0.00,N,2,5200, +20250728,89900,87500,91400,86100,598949,53721461450,00,0.00,N,2,3200, +20250725,86700,85400,87000,84900,165286,14247274400,00,0.00,N,2,900, +20250724,85800,88100,88100,85500,216620,18771841200,00,0.00,N,5,-900, +20250723,86700,87200,87800,85000,169435,14610049250,00,0.00,N,5,-400, +20250722,87100,88600,88700,85700,306345,26575540500,00,0.00,N,5,-2300, +20250721,89400,89200,91100,88100,248061,22166930600,00,0.00,N,2,800, +20250718,88600,89200,90300,87400,237029,20920716800,00,0.00,N,5,-900, +20250717,89500,91500,91500,88500,243372,21804639450,00,0.00,N,5,-1000, +20250716,90500,92600,92800,90100,326997,29777126700,00,0.00,N,3,0, +20250715,90500,91000,92700,88800,381034,34488955050,00,0.00,N,2,1600, 20250714,88900,89900,91200,87400,318244,28228855450,00,0.00,N,5,-2000, 20250711,90900,92100,94300,90000,366523,33649565250,00,0.00,N,5,-800, 20250710,91700,92600,93000,91400,290353,26673727200,00,0.00,N,5,-400, diff --git a/052710/day/candle-day-250.csv b/052710/day/candle-day-250.csv index d765832bd47c..e49c0e77fd25 100644 --- a/052710/day/candle-day-250.csv +++ b/052710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11320,11270,11450,11150,45354,512035985,00,0.00,N,2,50, +20250805,11270,11240,11530,11150,97153,1099573905,00,0.00,N,2,40, +20250804,11230,11050,11400,11050,102372,1148064145,00,0.00,N,2,200, +20250801,11030,11210,11620,11030,142872,1597762790,00,0.00,N,5,-660, +20250731,11690,11490,12540,10800,1002126,11931187430,00,0.00,N,2,1170, +20250730,10520,9980,10600,9900,201461,2092532025,00,0.00,N,2,610, +20250729,9910,9550,10130,9460,161300,1592415845,00,0.00,N,2,410, +20250728,9500,9400,9520,9200,50533,473363360,00,0.00,N,2,100, +20250725,9400,9310,9630,9190,68807,647076495,00,0.00,N,2,100, +20250724,9300,9410,9430,9010,115825,1064407655,00,0.00,N,5,-100, +20250723,9400,9720,9790,9230,108587,1013652035,00,0.00,N,5,-320, +20250722,9720,9620,9780,9500,70047,672596485,00,0.00,N,2,100, +20250721,9620,9600,9800,9400,112955,1080169490,00,0.00,N,2,20, +20250718,9600,9710,9780,9450,92109,880309765,00,0.00,N,5,-100, +20250717,9700,9700,9760,9530,68953,665228630,00,0.00,N,2,90, +20250716,9610,9630,9970,9410,132665,1281056980,00,0.00,N,5,-20, +20250715,9630,9500,9700,9200,267677,2529781025,00,0.00,N,2,100, 20250714,9530,9890,9950,9460,98064,942532455,00,0.00,N,5,-340, 20250711,9870,9950,10050,9760,54566,538389410,00,0.00,N,3,0, 20250710,9870,10000,10000,9750,47746,469549620,00,0.00,N,5,-80, diff --git a/052770/day/candle-day-250.csv b/052770/day/candle-day-250.csv index c038159bc6bf..87e132a92f0d 100644 --- a/052770/day/candle-day-250.csv +++ b/052770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,886,880,932,874,121423,108637131,00,0.00,N,2,6, +20250805,880,878,909,810,342068,289772406,00,0.00,N,2,2, +20250804,878,948,948,869,427325,378970819,00,0.00,N,5,-71, +20250801,949,934,976,891,89444,83356103,00,0.00,N,2,19, +20250731,930,920,950,884,168739,151888016,00,0.00,N,2,10, +20250730,920,920,940,900,151212,138826477,00,0.00,N,2,4, +20250729,916,985,1023,909,311673,292537004,00,0.00,N,5,-65, +20250728,981,953,1121,950,722688,729882448,00,0.00,N,2,28, +20250725,953,981,995,939,134528,129231462,00,0.00,N,5,-28, +20250724,981,1022,1022,957,252768,249608246,00,0.00,N,5,-41, +20250723,1022,1030,1044,959,414547,409460044,00,0.00,N,5,-17, +20250722,1039,1125,1135,1039,291494,312825316,00,0.00,N,5,-79, +20250721,1118,1125,1170,1051,207708,228284532,00,0.00,N,5,-5, +20250718,1123,1251,1251,1084,758804,858752734,00,0.00,N,5,-128, +20250717,1251,1326,1326,1193,391793,484733162,00,0.00,N,5,-75, +20250716,1326,1288,1335,1190,480802,604297747,00,0.00,N,2,38, +20250715,1288,1390,1390,1252,220023,290749014,00,0.00,N,5,-67, 20250714,1355,1353,1414,1335,341696,467144190,00,0.00,N,2,2, 20250711,1353,1273,1376,1273,408474,537532359,00,0.00,N,2,80, 20250710,1273,1122,1330,1121,891020,1107702233,00,0.00,N,2,152, diff --git a/052790/day/candle-day-250.csv b/052790/day/candle-day-250.csv index 0a86c959caf7..7705c79d06b4 100644 --- a/052790/day/candle-day-250.csv +++ b/052790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6350,6330,6370,6250,6998,44169860,00,0.00,N,2,10, +20250805,6340,6350,6370,6190,3957,24891950,00,0.00,N,2,50, +20250804,6290,6180,6370,6160,8205,51440020,00,0.00,N,2,110, +20250801,6180,6430,6430,6160,26771,167442370,00,0.00,N,5,-290, +20250731,6470,6550,6550,6430,4085,26432750,00,0.00,N,5,-80, +20250730,6550,6450,6630,6410,8196,53794790,00,0.00,N,2,100, +20250729,6450,6440,6460,6300,4420,28221940,00,0.00,N,2,40, +20250728,6410,6440,6470,6380,4881,31297670,00,0.00,N,5,-30, +20250725,6440,6570,6570,6410,12934,83552520,00,0.00,N,5,-100, +20250724,6540,6630,6700,6480,16372,107185180,00,0.00,N,5,-70, +20250723,6610,6750,6750,6600,11035,73139110,00,0.00,N,5,-90, +20250722,6700,6750,6810,6630,23799,160108370,00,0.00,N,5,-100, +20250721,6800,6800,6820,6730,7103,48112420,00,0.00,N,3,0, +20250718,6800,6790,6810,6670,19600,131427185,00,0.00,N,3,0, +20250717,6800,6830,6870,6750,6527,44255240,00,0.00,N,5,-60, +20250716,6860,7000,7000,6790,7214,49265650,00,0.00,N,5,-40, +20250715,6900,7040,7200,6830,18937,130788765,00,0.00,N,5,-90, 20250714,6990,6860,7050,6780,24407,169479580,00,0.00,N,2,130, 20250711,6860,6860,6950,6830,14346,98534015,00,0.00,N,5,-20, 20250710,6880,6700,6940,6690,28027,191918835,00,0.00,N,2,130, diff --git a/052860/day/candle-day-250.csv b/052860/day/candle-day-250.csv index 380b54ee3e8d..957118e7dcf2 100644 --- a/052860/day/candle-day-250.csv +++ b/052860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,1960,2065,1946,58103,117032446,00,0.00,N,2,83, +20250805,1957,1928,1972,1915,27869,54487654,00,0.00,N,2,29, +20250804,1928,1905,1940,1898,22201,42654341,00,0.00,N,2,4, +20250801,1924,1871,1924,1862,118151,223857212,00,0.00,N,2,17, +20250731,1907,1883,1912,1840,17660,33542232,00,0.00,N,2,4, +20250730,1903,1888,1923,1888,30986,58854993,00,0.00,N,2,17, +20250729,1886,1934,1934,1872,13488,25527569,00,0.00,N,5,-3, +20250728,1889,1911,1913,1800,43084,80428147,00,0.00,N,5,-22, +20250725,1911,1916,1926,1890,24372,46368430,00,0.00,N,5,-5, +20250724,1916,1909,1933,1897,28318,54107998,00,0.00,N,5,-5, +20250723,1921,1925,1925,1882,26098,49644945,00,0.00,N,5,-4, +20250722,1925,1881,1937,1881,42256,80803209,00,0.00,N,2,22, +20250721,1903,1889,1918,1878,16634,31489925,00,0.00,N,2,14, +20250718,1889,1930,1933,1889,14246,27179727,00,0.00,N,5,-26, +20250717,1915,1927,1927,1879,10373,19797131,00,0.00,N,5,-4, +20250716,1919,1922,1930,1903,25356,48638451,00,0.00,N,5,-2, +20250715,1921,1915,1929,1900,11506,22086414,00,0.00,N,2,1, 20250714,1920,1913,1928,1897,14226,27209216,00,0.00,N,2,4, 20250711,1916,1900,1932,1892,19369,36927225,00,0.00,N,2,16, 20250710,1900,1934,1934,1858,20471,38501249,00,0.00,N,2,10, diff --git a/052900/day/candle-day-250.csv b/052900/day/candle-day-250.csv index 0c8245cd9914..2306e8994617 100644 --- a/052900/day/candle-day-250.csv +++ b/052900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,943,943,947,930,78343,73551467,00,0.00,N,3,0, +20250805,943,940,948,934,37335,35079654,00,0.00,N,2,10, +20250804,933,933,948,930,152393,143098667,00,0.00,N,5,-1, +20250801,934,961,961,916,178453,165581775,00,0.00,N,5,-27, +20250731,961,988,988,953,88073,84922356,00,0.00,N,5,-5, +20250730,966,965,984,957,153304,148156203,00,0.00,N,2,1, +20250729,965,965,986,958,128861,124558475,00,0.00,N,5,-5, +20250728,970,970,994,930,89455,85859934,00,0.00,N,3,0, +20250725,970,979,979,960,93619,90321326,00,0.00,N,2,1, +20250724,969,1000,1004,962,152386,148599714,00,0.00,N,5,-27, +20250723,996,994,1003,977,138855,137005081,00,0.00,N,2,2, +20250722,994,1006,1006,989,71325,70895695,00,0.00,N,2,1, +20250721,993,1014,1015,991,84867,84424339,00,0.00,N,5,-10, +20250718,1003,1020,1020,999,58894,59061800,00,0.00,N,5,-3, +20250717,1006,1024,1024,1005,95408,96304784,00,0.00,N,5,-8, +20250716,1014,1019,1021,1005,120658,122155014,00,0.00,N,5,-5, +20250715,1019,1035,1035,1010,136652,138830047,00,0.00,N,5,-11, 20250714,1030,1026,1030,1013,104684,107205466,00,0.00,N,2,10, 20250711,1020,1014,1033,1009,135681,138400339,00,0.00,N,2,6, 20250710,1014,1018,1028,1010,99714,101456538,00,0.00,N,5,-11, diff --git a/052960/day/candle-day-250.csv b/052960/day/candle-day-250.csv index 43a70fc6e3c1..78ceea2ae7b5 100644 --- a/052960/day/candle-day-250.csv +++ b/052960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3420,3700,3700,3400,30,104860,00,0.00,N,5,-80, +20250805,3500,3700,3700,3500,149,525930,00,0.00,N,5,-95, +20250804,3595,3800,3800,3400,49,172775,00,0.00,N,5,-205, +20250801,3800,3795,3800,3500,216,759780,00,0.00,N,2,5, +20250731,3795,3795,3795,3510,23,84445,00,0.00,N,2,290, +20250730,3505,3900,4000,3500,657,2492460,00,0.00,N,5,-245, +20250729,3750,3600,3900,3600,1042,3875750,00,0.00,N,2,150, +20250728,3600,3600,3600,3595,79,284025,00,0.00,N,2,5, +20250725,3595,3600,3600,3300,4,13795,00,0.00,N,2,5, +20250724,3590,3600,3600,3590,7,25160,00,0.00,N,5,-10, +20250723,3600,3600,3600,3600,1,3600,00,0.00,N,2,100, +20250722,3500,3500,3600,3300,22,76100,00,0.00,N,2,50, +20250721,3450,3400,3450,3400,4,13650,00,0.00,N,2,50, +20250718,3400,3400,3400,3400,11,37400,00,0.00,N,2,200, +20250717,3200,3175,3200,3175,13,41525,00,0.00,N,2,100, +20250716,3100,3195,3465,3100,527,1750425,00,0.00,N,2,85, +20250715,3015,3400,3400,3015,137,438850,00,0.00,N,5,-185, 20250714,3200,3095,3445,3095,430,1448640,00,0.00,N,2,200, 20250711,3000,2995,3000,2740,232,685045,00,0.00,N,2,100, 20250710,2900,2860,3280,2860,12,35140,00,0.00,N,2,40, diff --git a/053030/day/candle-day-250.csv b/053030/day/candle-day-250.csv index 4535497db7cd..07d469ed0349 100644 --- a/053030/day/candle-day-250.csv +++ b/053030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16180,16250,16310,15980,184701,2980292670,00,0.00,N,5,-180, +20250805,16360,16340,16650,16230,275453,4510313785,00,0.00,N,2,110, +20250804,16250,16130,16540,15850,268637,4384459245,00,0.00,N,2,280, +20250801,15970,16400,16460,15910,252801,4074185395,00,0.00,N,5,-720, +20250731,16690,17000,17020,16500,309675,5155437735,00,0.00,N,5,-150, +20250730,16840,17180,17190,16700,381570,6420939395,00,0.00,N,5,-330, +20250729,17170,17150,17170,16800,157637,2680373645,00,0.00,N,2,130, +20250728,17040,17450,17450,17000,201844,3462023505,00,0.00,N,5,-420, +20250725,17460,18430,18520,17200,430490,7623955235,00,0.00,N,5,-770, +20250724,18230,17410,18900,17350,1453514,26721198965,00,0.00,N,2,1040, +20250723,17190,17310,17310,16500,144661,2479995165,00,0.00,N,2,40, +20250722,17150,17400,17750,16850,325313,5599507515,00,0.00,N,5,-250, +20250721,17400,17790,17840,17320,192582,3362460765,00,0.00,N,5,-310, +20250718,17710,17800,18130,17560,526394,9362338920,00,0.00,N,2,30, +20250717,17680,16400,17790,16370,1245188,21691237485,00,0.00,N,2,1320, +20250716,16360,16460,16490,16100,267905,4348572550,00,0.00,N,5,-140, +20250715,16500,16390,16650,16350,162851,2684652955,00,0.00,N,2,160, 20250714,16340,16830,16870,16270,212969,3512491590,00,0.00,N,5,-450, 20250711,16790,17470,17470,16780,315651,5384843300,00,0.00,N,5,-510, 20250710,17300,16450,17740,16300,986137,16985496310,00,0.00,N,2,1010, diff --git a/053050/day/candle-day-250.csv b/053050/day/candle-day-250.csv index f6fdcd423a82..b2fc1853859d 100644 --- a/053050/day/candle-day-250.csv +++ b/053050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2805,2770,2825,2770,72327,203043937,00,0.00,N,2,10, +20250805,2795,2760,2810,2760,111179,310039676,00,0.00,N,2,5, +20250804,2790,2695,2810,2695,103335,284976763,00,0.00,N,2,35, +20250801,2755,2860,2860,2750,222606,618823779,00,0.00,N,5,-95, +20250731,2850,2850,2875,2830,95579,272178678,00,0.00,N,3,0, +20250730,2850,2920,2920,2830,235878,674946478,00,0.00,N,3,0, +20250729,2850,2850,2890,2820,62493,178373152,00,0.00,N,5,-5, +20250728,2855,2890,2890,2845,102473,293019450,00,0.00,N,5,-35, +20250725,2890,2875,2900,2860,68279,196802419,00,0.00,N,2,30, +20250724,2860,2910,2920,2850,159689,459131148,00,0.00,N,5,-40, +20250723,2900,2870,2935,2870,224693,651893936,00,0.00,N,2,20, +20250722,2880,2935,2945,2875,265745,770188042,00,0.00,N,5,-70, +20250721,2950,2930,2960,2915,162239,475435795,00,0.00,N,2,15, +20250718,2935,2955,2965,2930,135963,400436358,00,0.00,N,5,-30, +20250717,2965,2935,2970,2920,125114,367482257,00,0.00,N,2,15, +20250716,2950,2970,3000,2925,117291,346590990,00,0.00,N,5,-20, +20250715,2970,2935,2980,2925,207640,612616786,00,0.00,N,2,10, 20250714,2960,2995,3000,2940,258378,765027438,00,0.00,N,5,-25, 20250711,2985,2965,3015,2920,327531,974374635,00,0.00,N,2,25, 20250710,2960,2945,2970,2930,248648,733632440,00,0.00,N,2,20, diff --git a/053060/day/candle-day-250.csv b/053060/day/candle-day-250.csv index fd0360d291e6..d30ff8d34c55 100644 --- a/053060/day/candle-day-250.csv +++ b/053060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1323,1322,1325,1307,60726,79937947,00,0.00,N,2,1, +20250805,1322,1296,1330,1296,47657,62802359,00,0.00,N,2,19, +20250804,1303,1287,1315,1280,38654,50368197,00,0.00,N,2,2, +20250801,1301,1305,1320,1283,43863,57055553,00,0.00,N,5,-4, +20250731,1305,1307,1312,1294,57460,74796282,00,0.00,N,5,-1, +20250730,1306,1310,1320,1305,19299,25309132,00,0.00,N,5,-10, +20250729,1316,1320,1326,1303,44209,58108493,00,0.00,N,5,-4, +20250728,1320,1327,1347,1311,39348,51929602,00,0.00,N,5,-18, +20250725,1338,1290,1365,1290,98616,131858387,00,0.00,N,2,39, +20250724,1299,1307,1316,1295,42281,55131860,00,0.00,N,5,-21, +20250723,1320,1298,1328,1290,71046,93385483,00,0.00,N,2,14, +20250722,1306,1290,1308,1280,207189,266717279,00,0.00,N,2,16, +20250721,1290,1265,1294,1231,236887,301861747,00,0.00,N,5,-16, +20250718,1306,1319,1322,1290,47720,62212058,00,0.00,N,5,-20, +20250717,1326,1299,1326,1290,55429,72403115,00,0.00,N,2,17, +20250716,1309,1307,1311,1288,106522,138623503,00,0.00,N,5,-4, +20250715,1313,1305,1314,1290,52908,69056814,00,0.00,N,2,8, 20250714,1305,1324,1325,1255,252554,324170244,00,0.00,N,5,-22, 20250711,1327,1338,1339,1317,64252,85273971,00,0.00,N,5,-12, 20250710,1339,1347,1360,1332,45780,61466875,00,0.00,N,5,-21, diff --git a/053080/day/candle-day-250.csv b/053080/day/candle-day-250.csv index 852e90bd20f8..2dbf63e58dd2 100644 --- a/053080/day/candle-day-250.csv +++ b/053080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12120,12110,12120,11950,9540,115208110,00,0.00,N,2,20, +20250805,12100,11820,12200,11820,26508,319368390,00,0.00,N,2,280, +20250804,11820,11650,11930,11610,12074,141600430,00,0.00,N,2,100, +20250801,11720,12290,12290,11710,51377,612274840,00,0.00,N,5,-560, +20250731,12280,12350,12400,12210,30176,371388270,00,0.00,N,3,0, +20250730,12280,12380,12380,12200,19654,241566100,00,0.00,N,2,20, +20250729,12260,12320,12400,12150,19359,237175940,00,0.00,N,5,-150, +20250728,12410,12130,12560,12130,41175,509052300,00,0.00,N,2,200, +20250725,12210,12410,12410,12200,12321,150955080,00,0.00,N,5,-90, +20250724,12300,12300,12500,12210,38639,475281875,00,0.00,N,5,-60, +20250723,12360,12290,12490,12130,53811,662363080,00,0.00,N,3,0, +20250722,12360,12420,12580,12260,55000,682648190,00,0.00,N,5,-150, +20250721,12510,12450,12540,12350,26732,333774855,00,0.00,N,2,60, +20250718,12450,12490,12560,12410,26274,327826310,00,0.00,N,5,-70, +20250717,12520,12630,12630,12330,30464,378621540,00,0.00,N,5,-30, +20250716,12550,12640,12640,12390,25266,314667685,00,0.00,N,5,-20, +20250715,12570,12460,12580,12340,32959,411007515,00,0.00,N,2,70, 20250714,12500,12700,12700,12390,33964,423210320,00,0.00,N,5,-110, 20250711,12610,12570,12700,12490,42147,531791910,00,0.00,N,2,140, 20250710,12470,12500,12520,12360,27272,338726010,00,0.00,N,5,-10, diff --git a/053160/day/candle-day-250.csv b/053160/day/candle-day-250.csv index 44a7d6897c01..beecb20c18d8 100644 --- a/053160/day/candle-day-250.csv +++ b/053160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8950,8970,9020,8840,11344,101185670,00,0.00,N,3,0, +20250805,8950,8830,8960,8820,14494,128575990,00,0.00,N,2,120, +20250804,8830,8800,8900,8700,17460,153902680,00,0.00,N,5,-50, +20250801,8880,8720,8950,8460,38120,334327110,00,0.00,N,2,160, +20250731,8720,8520,8980,8520,47594,419257065,00,0.00,N,2,140, +20250730,8580,8600,8600,8390,9477,80265530,00,0.00,N,5,-20, +20250729,8600,8400,8660,8300,26315,224546340,00,0.00,N,2,150, +20250728,8450,8470,8710,8320,14888,126003890,00,0.00,N,5,-10, +20250725,8460,8230,8610,8090,57228,474793515,00,0.00,N,2,240, +20250724,8220,7950,9070,7840,250720,2104439005,00,0.00,N,2,270, +20250723,7950,8000,8090,7950,9260,74087720,00,0.00,N,5,-50, +20250722,8000,8090,8190,7960,35137,283052550,00,0.00,N,5,-190, +20250721,8190,8210,8210,8080,10507,85626850,00,0.00,N,5,-20, +20250718,8210,8150,8230,8060,13204,107096940,00,0.00,N,5,-50, +20250717,8260,8220,8350,8080,9556,78312745,00,0.00,N,5,-40, +20250716,8300,8170,8320,8050,16396,134068050,00,0.00,N,2,130, +20250715,8170,8010,8230,8010,13735,111073650,00,0.00,N,2,10, 20250714,8160,8200,8240,8040,12452,101313380,00,0.00,N,5,-30, 20250711,8190,8250,8300,8170,9189,75447965,00,0.00,N,3,0, 20250710,8190,8270,8270,8140,18666,152667200,00,0.00,N,2,10, diff --git a/053210/day/candle-day-250.csv b/053210/day/candle-day-250.csv index 59d1f060e35d..4753e1798e4f 100644 --- a/053210/day/candle-day-250.csv +++ b/053210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5080,5080,5130,5070,35020,178734335,00,0.00,N,5,-10, +20250805,5090,4985,5120,4985,56020,283483955,00,0.00,N,2,150, +20250804,4940,4905,4980,4855,30265,149361690,00,0.00,N,2,30, +20250801,4910,5020,5020,4860,60765,297820841,00,0.00,N,5,-150, +20250731,5060,5030,5080,4985,19682,98631340,00,0.00,N,2,60, +20250730,5000,4910,5040,4900,33757,167786400,00,0.00,N,2,100, +20250729,4900,4915,4915,4845,25446,124270515,00,0.00,N,5,-15, +20250728,4915,5010,5010,4880,44118,216918505,00,0.00,N,5,-95, +20250725,5010,4980,5020,4960,28923,144134230,00,0.00,N,2,25, +20250724,4985,5040,5060,4965,36944,184348289,00,0.00,N,5,-65, +20250723,5050,5070,5070,4990,39723,198903720,00,0.00,N,5,-10, +20250722,5060,5200,5200,4990,46931,237038005,00,0.00,N,5,-40, +20250721,5100,5120,5190,5040,24064,122297370,00,0.00,N,5,-20, +20250718,5120,5180,5180,5080,28131,144023885,00,0.00,N,5,-50, +20250717,5170,5150,5230,5070,49041,251073250,00,0.00,N,5,-10, +20250716,5180,5180,5200,5120,35691,184091555,00,0.00,N,5,-10, +20250715,5190,5220,5250,5130,58590,302999950,00,0.00,N,5,-80, 20250714,5270,5240,5280,5200,67946,356177790,00,0.00,N,2,30, 20250711,5240,5230,5300,5210,36274,190066465,00,0.00,N,3,0, 20250710,5240,5310,5340,5190,74612,391488575,00,0.00,N,5,-20, diff --git a/053260/day/candle-day-250.csv b/053260/day/candle-day-250.csv index 5f8deceab392..35512ddf9428 100644 --- a/053260/day/candle-day-250.csv +++ b/053260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4440,4340,4440,4255,15278,65810025,00,0.00,N,2,180, +20250805,4260,4335,4360,4260,13700,58827485,00,0.00,N,5,-75, +20250804,4335,4245,4380,4245,23861,102224140,00,0.00,N,2,35, +20250801,4300,4415,4440,4210,14680,63274135,00,0.00,N,5,-110, +20250731,4410,4585,4585,4400,13100,58208814,00,0.00,N,5,-90, +20250730,4500,4640,4640,4480,13826,62778140,00,0.00,N,5,-10, +20250729,4510,4450,4515,4410,12928,57643680,00,0.00,N,2,80, +20250728,4430,4505,4505,4400,16036,71162160,00,0.00,N,5,-75, +20250725,4505,4600,4600,4505,16670,75667385,00,0.00,N,5,-115, +20250724,4620,4715,4715,4585,18611,86172943,00,0.00,N,5,-100, +20250723,4720,4715,4800,4600,44692,209249336,00,0.00,N,2,50, +20250722,4670,4740,4740,4500,56074,257897505,00,0.00,N,5,-20, +20250721,4690,4500,4710,4470,54854,254777819,00,0.00,N,2,150, +20250718,4540,4570,4570,4435,23525,105934355,00,0.00,N,5,-30, +20250717,4570,4630,4640,4505,22025,100152340,00,0.00,N,5,-60, +20250716,4630,4645,4890,4545,134557,638651466,00,0.00,N,5,-20, +20250715,4650,4630,4695,4555,31182,143696010,00,0.00,N,2,20, 20250714,4630,4620,4705,4580,68907,319902420,00,0.00,N,2,15, 20250711,4615,4585,4650,4510,47831,219772288,00,0.00,N,2,55, 20250710,4560,4415,4595,4360,61359,276069134,00,0.00,N,2,150, diff --git a/053270/day/candle-day-250.csv b/053270/day/candle-day-250.csv index 4ddac24b9f50..395c864a9e74 100644 --- a/053270/day/candle-day-250.csv +++ b/053270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2335,2315,2335,2270,56519,130720020,00,0.00,N,2,30, +20250805,2305,2270,2315,2265,94398,216374973,00,0.00,N,2,45, +20250804,2260,2245,2285,2225,96727,217898030,00,0.00,N,2,5, +20250801,2255,2360,2360,2235,315857,722933502,00,0.00,N,5,-130, +20250731,2385,2490,2540,2340,494654,1199289349,00,0.00,N,5,-75, +20250730,2460,2360,2600,2360,1234068,3091572871,00,0.00,N,2,75, +20250729,2385,2440,2480,2380,206722,496791785,00,0.00,N,5,-55, +20250728,2440,2445,2550,2385,422141,1023765730,00,0.00,N,5,-10, +20250725,2450,2430,2660,2370,3114919,7901946953,00,0.00,N,2,40, +20250724,2410,2400,2690,2335,3030338,7688504439,00,0.00,N,2,10, +20250723,2400,2330,2465,2315,695176,1659106128,00,0.00,N,2,100, +20250722,2300,2335,2340,2275,83086,191163176,00,0.00,N,5,-35, +20250721,2335,2325,2345,2300,29616,68816775,00,0.00,N,2,5, +20250718,2330,2345,2345,2315,45120,104883625,00,0.00,N,5,-15, +20250717,2345,2310,2350,2295,73210,170039925,00,0.00,N,2,30, +20250716,2315,2330,2385,2300,38689,89662350,00,0.00,N,5,-5, +20250715,2320,2330,2330,2300,48885,113787480,00,0.00,N,5,-5, 20250714,2325,2375,2375,2305,69468,162016120,00,0.00,N,2,5, 20250711,2320,2320,2320,2300,79593,185047820,00,0.00,N,3,0, 20250710,2320,2290,2330,2290,64097,148146844,00,0.00,N,2,20, diff --git a/053280/day/candle-day-250.csv b/053280/day/candle-day-250.csv index b7627f0ac591..49cfe7c67ef9 100644 --- a/053280/day/candle-day-250.csv +++ b/053280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4210,4210,4235,4180,38595,162616510,00,0.00,N,2,10, +20250805,4200,4150,4215,4150,35842,150120598,00,0.00,N,2,55, +20250804,4145,4100,4185,4060,38182,158070907,00,0.00,N,2,45, +20250801,4100,4225,4225,4070,106457,438386346,00,0.00,N,5,-115, +20250731,4215,4215,4245,4190,55265,232835960,00,0.00,N,3,0, +20250730,4215,4185,4240,4175,34534,145514137,00,0.00,N,2,30, +20250729,4185,4170,4250,4165,45746,192144409,00,0.00,N,5,-15, +20250728,4200,4255,4265,4190,90116,379301932,00,0.00,N,5,-55, +20250725,4255,4280,4320,4245,57253,244520932,00,0.00,N,5,-40, +20250724,4295,4345,4385,4265,121240,521830815,00,0.00,N,5,-50, +20250723,4345,4365,4400,4340,92418,403217935,00,0.00,N,5,-35, +20250722,4380,4400,4450,4360,55244,242326194,00,0.00,N,5,-25, +20250721,4405,4410,4430,4380,52040,229014164,00,0.00,N,5,-5, +20250718,4410,4420,4420,4365,97697,428421962,00,0.00,N,5,-10, +20250717,4420,4445,4450,4370,135674,596427579,00,0.00,N,5,-10, +20250716,4430,4535,4535,4420,103778,461352455,00,0.00,N,5,-75, +20250715,4505,4515,4545,4490,105069,473612451,00,0.00,N,5,-45, 20250714,4550,4525,4605,4510,140557,638742985,00,0.00,N,2,25, 20250711,4525,4655,4685,4525,482449,2219617848,00,0.00,N,2,20, 20250710,4505,4535,4540,4475,128387,578496889,00,0.00,N,5,-30, diff --git a/053290/day/candle-day-250.csv b/053290/day/candle-day-250.csv index 779d30b5f07c..9495b4a73807 100644 --- a/053290/day/candle-day-250.csv +++ b/053290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2425,2430,2470,2380,61592,148488820,00,0.00,N,5,-30, +20250805,2455,2475,2490,2430,34611,84675339,00,0.00,N,5,-20, +20250804,2475,2400,2490,2400,27247,66659142,00,0.00,N,2,55, +20250801,2420,2540,2540,2420,75080,184214457,00,0.00,N,5,-100, +20250731,2520,2500,2525,2480,43104,107577127,00,0.00,N,2,20, +20250730,2500,2495,2540,2465,53214,132257090,00,0.00,N,2,5, +20250729,2495,2535,2575,2470,72128,181283757,00,0.00,N,5,-40, +20250728,2535,2590,2590,2500,44941,113740034,00,0.00,N,5,-25, +20250725,2560,2600,2610,2555,45575,117466890,00,0.00,N,5,-20, +20250724,2580,2635,2655,2580,55793,144863965,00,0.00,N,5,-50, +20250723,2630,2630,2660,2615,45560,120098950,00,0.00,N,5,-20, +20250722,2650,2695,2695,2625,49648,131428630,00,0.00,N,5,-45, +20250721,2695,2695,2720,2630,73720,197188399,00,0.00,N,3,0, +20250718,2695,2715,2720,2660,36391,97796186,00,0.00,N,5,-20, +20250717,2715,2695,2715,2640,45561,122067776,00,0.00,N,2,20, +20250716,2695,2710,2735,2680,28520,76743847,00,0.00,N,5,-40, +20250715,2735,2730,2785,2690,39931,108732535,00,0.00,N,2,15, 20250714,2720,2695,2775,2690,90164,245915017,00,0.00,N,2,50, 20250711,2670,2695,2715,2660,36068,96578705,00,0.00,N,5,-30, 20250710,2700,2700,2710,2655,42827,114749887,00,0.00,N,3,0, diff --git a/053300/day/candle-day-250.csv b/053300/day/candle-day-250.csv index 550756c171da..93c472b2bbbd 100644 --- a/053300/day/candle-day-250.csv +++ b/053300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7140,7240,7240,7070,161478,1150708120,00,0.00,N,2,10, +20250805,7130,7130,7220,7060,197844,1407843745,00,0.00,N,2,20, +20250804,7110,6860,7170,6860,231005,1636956110,00,0.00,N,2,100, +20250801,7010,7230,7250,6930,433723,3047532930,00,0.00,N,5,-310, +20250731,7320,7280,7390,7170,199344,1453036905,00,0.00,N,2,20, +20250730,7300,7570,7580,7290,332888,2472701405,00,0.00,N,5,-10, +20250729,7310,7340,7420,7240,188756,1382028485,00,0.00,N,5,-60, +20250728,7370,7570,7620,7300,281564,2086727615,00,0.00,N,5,-90, +20250725,7460,7250,7590,7250,576169,4290940010,00,0.00,N,2,210, +20250724,7250,7460,7510,7190,413639,3010544905,00,0.00,N,5,-150, +20250723,7400,7380,7460,7250,393696,2893021790,00,0.00,N,5,-90, +20250722,7490,7610,7640,7420,419991,3156617225,00,0.00,N,5,-120, +20250721,7610,7720,7730,7570,312476,2383916080,00,0.00,N,5,-30, +20250718,7640,7870,7870,7520,522812,4012442595,00,0.00,N,5,-60, +20250717,7700,8160,8160,7670,742311,5854083455,00,0.00,N,5,-40, +20250716,7740,7680,7960,7550,766522,5943512865,00,0.00,N,5,-210, +20250715,7950,8260,8290,7850,880008,7038681790,00,0.00,N,5,-300, 20250714,8250,8460,8480,8070,764634,6300877115,00,0.00,N,5,-390, 20250711,8640,8930,8940,8500,1043575,9035429130,00,0.00,N,5,-140, 20250710,8780,8580,9130,8340,3652422,32190906860,00,0.00,N,2,390, diff --git a/053350/day/candle-day-250.csv b/053350/day/candle-day-250.csv index 631bb74ee14c..4895c96e9d71 100644 --- a/053350/day/candle-day-250.csv +++ b/053350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9000,9160,9300,8920,49479,447773100,00,0.00,N,5,-260, +20250805,9260,9470,9650,9140,62656,583145510,00,0.00,N,5,-210, +20250804,9470,9600,9770,9010,70710,664043310,00,0.00,N,5,-80, +20250801,9550,9610,9660,9200,78456,740097655,00,0.00,N,5,-60, +20250731,9610,9970,10060,9600,74169,726045150,00,0.00,N,5,-240, +20250730,9850,9360,9950,9100,246604,2395863700,00,0.00,N,2,500, +20250729,9350,8950,9490,8600,96095,873358745,00,0.00,N,2,400, +20250728,8950,9010,9080,8600,66367,585032540,00,0.00,N,5,-50, +20250725,9000,9110,9140,8790,57639,513742720,00,0.00,N,5,-110, +20250724,9110,9260,9480,8670,109410,978676590,00,0.00,N,5,-150, +20250723,9260,9470,9630,9230,60603,568775820,00,0.00,N,5,-210, +20250722,9470,9580,9580,9250,31814,298499525,00,0.00,N,5,-10, +20250721,9480,9610,10040,9300,74984,719419305,00,0.00,N,5,-80, +20250718,9560,9370,9750,9250,70657,670516110,00,0.00,N,2,190, +20250717,9370,9160,9390,8900,126614,1164839090,00,0.00,N,2,210, +20250716,9160,9470,9470,8530,131322,1190537790,00,0.00,N,5,-310, +20250715,9470,9910,10100,9340,124199,1179469465,00,0.00,N,5,-470, 20250714,9940,9490,9995,9240,111454,1081460735,00,0.00,N,2,450, 20250711,9490,9500,9590,9150,61372,577911900,00,0.00,N,2,80, 20250710,9410,9730,9730,8900,146592,1354939790,00,0.00,N,5,-160, diff --git a/053450/day/candle-day-250.csv b/053450/day/candle-day-250.csv index d61417656bb4..7765eff7c676 100644 --- a/053450/day/candle-day-250.csv +++ b/053450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5980,5930,6030,5890,49247,293315680,00,0.00,N,2,20, +20250805,5960,5870,6020,5870,60330,359106860,00,0.00,N,2,110, +20250804,5850,5760,6000,5760,128472,756319480,00,0.00,N,2,90, +20250801,5760,6040,6040,5710,128466,743605940,00,0.00,N,5,-300, +20250731,6060,6080,6100,5980,62096,374682420,00,0.00,N,5,-20, +20250730,6080,5950,6150,5950,109311,663642800,00,0.00,N,2,90, +20250729,5990,5920,6030,5860,63829,379361585,00,0.00,N,2,50, +20250728,5940,6000,6060,5890,60194,357189010,00,0.00,N,5,-60, +20250725,6000,5960,6020,5920,47115,280978195,00,0.00,N,2,10, +20250724,5990,6100,6120,5980,74515,449134685,00,0.00,N,5,-70, +20250723,6060,6030,6090,5980,69868,422427025,00,0.00,N,2,50, +20250722,6010,6120,6170,5990,103410,627169460,00,0.00,N,5,-150, +20250721,6160,6120,6180,6030,57327,351527975,00,0.00,N,2,40, +20250718,6120,6170,6210,6110,94368,579435280,00,0.00,N,5,-60, +20250717,6180,6250,6250,6130,115545,713895040,00,0.00,N,5,-60, +20250716,6240,6210,6260,6100,175931,1089596590,00,0.00,N,2,30, +20250715,6210,6190,6210,6080,131640,809614070,00,0.00,N,2,20, 20250714,6190,6130,6230,6090,176156,1088432395,00,0.00,N,2,80, 20250711,6110,6060,6150,6060,97658,597025970,00,0.00,N,2,30, 20250710,6080,6080,6120,6020,80602,487676315,00,0.00,N,2,30, diff --git a/053580/day/candle-day-250.csv b/053580/day/candle-day-250.csv index a3f6f7848f9a..be53737019b1 100644 --- a/053580/day/candle-day-250.csv +++ b/053580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14200,14460,14460,14110,40384,573679810,00,0.00,N,5,-250, +20250805,14450,14440,14730,14400,62335,907392280,00,0.00,N,2,40, +20250804,14410,13620,14470,13620,84297,1198947970,00,0.00,N,2,460, +20250801,13950,14270,14570,13610,129890,1824063590,00,0.00,N,5,-740, +20250731,14690,14500,14810,14320,76160,1113908230,00,0.00,N,2,190, +20250730,14500,14970,14980,14170,88363,1295891385,00,0.00,N,5,-540, +20250729,15040,14820,15090,14730,62264,931237520,00,0.00,N,2,180, +20250728,14860,15170,15200,14800,88287,1324184300,00,0.00,N,5,-260, +20250725,15120,15250,15390,14700,160558,2415409400,00,0.00,N,3,0, +20250724,15120,15450,15750,15000,108840,1659782495,00,0.00,N,5,-390, +20250723,15510,16220,16350,15400,156538,2455271705,00,0.00,N,5,-890, +20250722,16400,17210,17260,16350,177195,2961343630,00,0.00,N,5,-860, +20250721,17260,17860,17900,17260,158935,2774456410,00,0.00,N,5,-470, +20250718,17730,17760,17960,17130,284453,4997914110,00,0.00,N,5,-40, +20250717,17770,17930,18130,17560,257998,4593870120,00,0.00,N,5,-10, +20250716,17780,17300,19880,17060,3198041,60023949645,00,0.00,N,2,530, +20250715,17250,17200,17370,17120,79086,1363250895,00,0.00,N,2,210, 20250714,17040,17160,17320,16960,121054,2069902760,00,0.00,N,5,-250, 20250711,17290,17510,17730,17080,199988,3469091145,00,0.00,N,5,-120, 20250710,17410,17150,17640,17020,224307,3881422130,00,0.00,N,5,-110, diff --git a/053610/day/candle-day-250.csv b/053610/day/candle-day-250.csv index 87098f2688f9..ca99667475b6 100644 --- a/053610/day/candle-day-250.csv +++ b/053610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26650,26500,26650,25950,21969,577938050,00,0.00,N,2,250, +20250805,26400,26250,26650,26250,15918,420991325,00,0.00,N,2,350, +20250804,26050,26400,26600,26000,19707,516431375,00,0.00,N,2,150, +20250801,25900,26550,26600,25350,50975,1320654425,00,0.00,N,5,-900, +20250731,26800,27250,27600,26500,34991,939145150,00,0.00,N,5,-700, +20250730,27500,27650,28200,27200,34367,949250750,00,0.00,N,5,-350, +20250729,27850,27350,28000,26600,64012,1766154125,00,0.00,N,2,350, +20250728,27500,25800,27750,25800,65026,1759097900,00,0.00,N,2,1650, +20250725,25850,25700,26150,25550,21175,548159850,00,0.00,N,5,-50, +20250724,25900,26400,26700,25600,31127,808160800,00,0.00,N,5,-500, +20250723,26400,26300,26850,25800,30878,815343850,00,0.00,N,2,550, +20250722,25850,27300,27650,25700,86309,2269808025,00,0.00,N,5,-1550, +20250721,27400,28000,28050,27000,31678,869600375,00,0.00,N,5,-600, +20250718,28000,28600,28600,27450,41157,1149615450,00,0.00,N,5,-500, +20250717,28500,27550,28650,27300,86630,2421708600,00,0.00,N,2,500, +20250716,28000,26150,28350,26150,121879,3333017250,00,0.00,N,2,2000, +20250715,26000,25100,26000,25000,26350,673568550,00,0.00,N,2,600, 20250714,25400,25250,25750,24850,18478,467382350,00,0.00,N,2,150, 20250711,25250,25050,25850,25050,18949,483337150,00,0.00,N,2,250, 20250710,25000,25100,25400,25000,14184,357449650,00,0.00,N,2,100, diff --git a/053620/day/candle-day-250.csv b/053620/day/candle-day-250.csv index 1307d7d5a6e0..bb70bdd96860 100644 --- a/053620/day/candle-day-250.csv +++ b/053620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6740,6700,6800,6700,1158,7808470,00,0.00,N,2,80, +20250805,6660,6600,6830,6600,3116,21011360,00,0.00,N,2,60, +20250804,6600,6600,6640,6600,3703,24480360,00,0.00,N,3,0, +20250801,6600,6850,6850,6580,10340,68636820,00,0.00,N,5,-230, +20250731,6830,6840,6870,6810,602,4117640,00,0.00,N,2,30, +20250730,6800,6830,6840,6790,1010,6880070,00,0.00,N,2,10, +20250729,6790,6780,6820,6700,2184,14800950,00,0.00,N,2,50, +20250728,6740,6760,6840,6710,3369,22716000,00,0.00,N,5,-60, +20250725,6800,6830,6830,6760,1810,12269640,00,0.00,N,2,20, +20250724,6780,6930,6940,6760,6279,42722900,00,0.00,N,5,-150, +20250723,6930,6870,6940,6800,5598,38597260,00,0.00,N,2,110, +20250722,6820,6900,6910,6800,8480,57959150,00,0.00,N,5,-70, +20250721,6890,7010,7010,6890,11433,79172000,00,0.00,N,5,-120, +20250718,7010,7100,7100,7000,1981,13900290,00,0.00,N,5,-50, +20250717,7060,7100,7110,7050,3250,22949700,00,0.00,N,3,0, +20250716,7060,7140,7180,7060,3371,24048800,00,0.00,N,5,-80, +20250715,7140,7070,7140,7070,4587,32600950,00,0.00,N,2,10, 20250714,7130,7110,7150,7040,7916,55982105,00,0.00,N,2,20, 20250711,7110,6990,7130,6970,12157,85878300,00,0.00,N,2,150, 20250710,6960,6950,7040,6900,6013,41936960,00,0.00,N,3,0, diff --git a/053690/day/candle-day-250.csv b/053690/day/candle-day-250.csv index 56d7d746bf0d..d060fad6e8fe 100644 --- a/053690/day/candle-day-250.csv +++ b/053690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20450,21000,22450,20250,2001762,42555470625,00,0.00,N,2,880, +20250805,19570,19190,19600,19160,55162,1069702320,00,0.00,N,2,710, +20250804,18860,18570,19150,18510,36386,687739720,00,0.00,N,2,30, +20250801,18830,19480,19480,18610,126840,2405221460,00,0.00,N,5,-860, +20250731,19690,19890,19950,19520,60876,1197456185,00,0.00,N,5,-160, +20250730,19850,19620,20200,19250,136891,2707165635,00,0.00,N,2,440, +20250729,19410,19270,20950,19020,397801,7881879990,00,0.00,N,2,160, +20250728,19250,19460,19580,19140,47815,923120290,00,0.00,N,5,-210, +20250725,19460,19370,19510,19110,38927,753442760,00,0.00,N,2,90, +20250724,19370,18770,19700,18770,164393,3179824935,00,0.00,N,2,550, +20250723,18820,19010,19010,18420,70626,1314903700,00,0.00,N,5,-150, +20250722,18970,19300,19310,18650,78094,1483423995,00,0.00,N,5,-240, +20250721,19210,19370,19420,19070,40430,778124090,00,0.00,N,5,-50, +20250718,19260,19590,19640,19230,47924,926021925,00,0.00,N,5,-330, +20250717,19590,19760,19760,19180,76313,1484777380,00,0.00,N,5,-120, +20250716,19710,19900,19900,19500,60971,1198247005,00,0.00,N,5,-110, +20250715,19820,19980,19980,19630,98158,1940407415,00,0.00,N,2,20, 20250714,19800,20050,20150,19610,79300,1567548990,00,0.00,N,5,-400, 20250711,20200,20550,20800,20050,78913,1598783550,00,0.00,N,5,-350, 20250710,20550,20750,20950,20200,100572,2064327475,00,0.00,N,5,-100, diff --git a/053700/day/candle-day-250.csv b/053700/day/candle-day-250.csv index 9f89904daf7e..4db8e07765cb 100644 --- a/053700/day/candle-day-250.csv +++ b/053700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4285,4205,4315,4205,57474,245632074,00,0.00,N,2,55, +20250805,4230,4200,4270,4190,47599,201073571,00,0.00,N,2,40, +20250804,4190,4180,4235,4135,65612,273628837,00,0.00,N,2,20, +20250801,4170,4340,4350,4165,182167,770993993,00,0.00,N,5,-175, +20250731,4345,4520,4530,4340,92643,408187957,00,0.00,N,5,-105, +20250730,4450,4355,4500,4340,101069,448974210,00,0.00,N,2,90, +20250729,4360,4380,4440,4310,48661,211587555,00,0.00,N,5,-25, +20250728,4385,4385,4420,4335,70332,307487935,00,0.00,N,3,0, +20250725,4385,4380,4440,4335,60320,262980809,00,0.00,N,5,-10, +20250724,4395,4545,4555,4360,170838,757571666,00,0.00,N,5,-125, +20250723,4520,4465,4555,4430,171569,774511735,00,0.00,N,2,90, +20250722,4430,4455,4510,4375,115570,512142810,00,0.00,N,5,-25, +20250721,4455,4450,4480,4430,42105,187529124,00,0.00,N,2,15, +20250718,4440,4450,4485,4390,69822,308980045,00,0.00,N,5,-10, +20250717,4450,4410,4490,4395,66974,297603610,00,0.00,N,2,45, +20250716,4405,4490,4490,4405,68882,305684756,00,0.00,N,5,-85, +20250715,4490,4515,4515,4435,77113,343838654,00,0.00,N,2,5, 20250714,4485,4445,4535,4405,144856,649627952,00,0.00,N,2,40, 20250711,4445,4465,4485,4435,63756,284050358,00,0.00,N,3,0, 20250710,4445,4395,4460,4390,105596,468168427,00,0.00,N,2,50, diff --git a/053800/day/candle-day-250.csv b/053800/day/candle-day-250.csv index bfbb23c7587b..0457ee89bbbd 100644 --- a/053800/day/candle-day-250.csv +++ b/053800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,64100,64100,64200,63200,20162,1283087800,00,0.00,N,2,500, +20250805,63600,63600,64600,63300,20663,1316963450,00,0.00,N,2,100, +20250804,63500,63300,64300,63300,20292,1296057050,00,0.00,N,2,200, +20250801,63300,64000,64100,62600,40466,2550893050,00,0.00,N,5,-700, +20250731,64000,64300,64500,62900,24840,1585106800,00,0.00,N,5,-100, +20250730,64100,64000,65000,64000,26041,1677425850,00,0.00,N,5,-100, +20250729,64200,65900,66500,63800,55793,3609893750,00,0.00,N,5,-2300, +20250728,66500,66400,67100,66000,22648,1501997100,00,0.00,N,5,-300, +20250725,66800,65500,67400,65500,29057,1937594650,00,0.00,N,2,900, +20250724,65900,65400,66200,65200,26098,1716604500,00,0.00,N,2,500, +20250723,65400,66400,66400,64900,31631,2069286800,00,0.00,N,5,-700, +20250722,66100,66900,67800,66000,43998,2934151700,00,0.00,N,5,-700, +20250721,66800,66800,67600,66500,35774,2392603550,00,0.00,N,2,500, +20250718,66300,66900,67200,66100,34771,2310395900,00,0.00,N,5,-700, +20250717,67000,66600,67400,66500,24253,1621650800,00,0.00,N,2,400, +20250716,66600,66500,67100,66400,19379,1291972950,00,0.00,N,5,-100, +20250715,66700,66800,67000,66200,30408,2027479200,00,0.00,N,5,-300, 20250714,67000,66700,67300,66500,27866,1863143800,00,0.00,N,2,300, 20250711,66700,67100,69400,66600,95721,6451152400,00,0.00,N,5,-800, 20250710,67500,68600,68800,66600,74037,4991533750,00,0.00,N,5,-1100, diff --git a/053950/day/candle-day-250.csv b/053950/day/candle-day-250.csv index 581614034049..0eaac8880e31 100644 --- a/053950/day/candle-day-250.csv +++ b/053950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,636,637,638,629,111407,70637629,00,0.00,N,5,-1, +20250805,637,630,640,630,46553,29617925,00,0.00,N,2,7, +20250804,630,624,632,624,36842,23138492,00,0.00,N,2,6, +20250801,624,643,643,624,301769,190097883,00,0.00,N,5,-16, +20250731,640,636,642,635,34909,22278816,00,0.00,N,2,4, +20250730,636,634,639,634,90297,57472519,00,0.00,N,5,-1, +20250729,637,639,639,625,86938,54968925,00,0.00,N,5,-1, +20250728,638,638,643,627,208643,132031952,00,0.00,N,3,0, +20250725,638,641,647,638,137307,87958465,00,0.00,N,5,-3, +20250724,641,651,654,640,215558,138727511,00,0.00,N,5,-10, +20250723,651,659,659,649,98262,64016886,00,0.00,N,5,-4, +20250722,655,657,665,653,112844,74162529,00,0.00,N,5,-7, +20250721,662,666,675,652,182411,121328726,00,0.00,N,5,-4, +20250718,666,673,674,658,187823,124646585,00,0.00,N,5,-9, +20250717,675,657,683,652,336478,225307944,00,0.00,N,2,16, +20250716,659,663,663,655,113784,75024400,00,0.00,N,5,-4, +20250715,663,670,671,660,94061,62384588,00,0.00,N,5,-6, 20250714,669,668,675,666,85854,57429816,00,0.00,N,5,-5, 20250711,674,689,689,670,147862,100275810,00,0.00,N,5,-3, 20250710,677,670,679,668,273622,184365344,00,0.00,N,2,10, diff --git a/053980/day/candle-day-250.csv b/053980/day/candle-day-250.csv index 35f2942bf0a1..12e65da4ee16 100644 --- a/053980/day/candle-day-250.csv +++ b/053980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3670,3650,3680,3610,25737,93778080,00,0.00,N,2,15, +20250805,3655,3565,3655,3565,25906,93553900,00,0.00,N,2,90, +20250804,3565,3535,3615,3485,30126,106833570,00,0.00,N,2,25, +20250801,3540,3670,3685,3505,116909,416802640,00,0.00,N,5,-135, +20250731,3675,3680,3690,3620,47847,175865730,00,0.00,N,2,25, +20250730,3650,3640,3680,3620,16191,59157290,00,0.00,N,2,10, +20250729,3640,3550,3650,3500,36794,131344299,00,0.00,N,2,90, +20250728,3550,3600,3600,3540,29309,104205990,00,0.00,N,5,-50, +20250725,3600,3585,3645,3550,46356,166397885,00,0.00,N,2,15, +20250724,3585,3650,3665,3555,58079,209058535,00,0.00,N,5,-65, +20250723,3650,3720,3720,3630,87139,318023911,00,0.00,N,5,-50, +20250722,3700,3750,3765,3685,41895,155562960,00,0.00,N,5,-50, +20250721,3750,3760,3790,3720,37033,138577695,00,0.00,N,5,-10, +20250718,3760,3825,3825,3705,62694,236013078,00,0.00,N,5,-65, +20250717,3825,3810,3870,3790,21144,80674456,00,0.00,N,2,10, +20250716,3815,3855,3870,3785,29950,114322063,00,0.00,N,5,-40, +20250715,3855,3860,3915,3845,29749,115138320,00,0.00,N,5,-35, 20250714,3890,3920,3920,3870,21562,83679127,00,0.00,N,5,-5, 20250711,3895,3905,3940,3875,60331,235285864,00,0.00,N,5,-5, 20250710,3900,3925,3925,3870,32020,124549797,00,0.00,N,2,5, diff --git a/054040/day/candle-day-250.csv b/054040/day/candle-day-250.csv index dc7333cc892d..dc0ce7c31405 100644 --- a/054040/day/candle-day-250.csv +++ b/054040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4965,4935,4980,4870,14678,72580020,00,0.00,N,2,30, +20250805,4935,4900,4950,4865,20001,98205105,00,0.00,N,2,35, +20250804,4900,4800,4910,4770,20515,99420005,00,0.00,N,2,100, +20250801,4800,5010,5060,4800,89557,436620980,00,0.00,N,5,-260, +20250731,5060,5140,5140,5000,42705,215271640,00,0.00,N,5,-10, +20250730,5070,5080,5140,5060,24360,124168510,00,0.00,N,5,-10, +20250729,5080,4965,5090,4920,27339,137442620,00,0.00,N,2,115, +20250728,4965,5100,5100,4955,46175,230173835,00,0.00,N,5,-85, +20250725,5050,5140,5160,5010,27513,139069690,00,0.00,N,5,-90, +20250724,5140,5190,5250,5090,37044,190319760,00,0.00,N,5,-40, +20250723,5180,5190,5260,5140,20533,106728990,00,0.00,N,5,-60, +20250722,5240,5280,5290,5160,48702,253987355,00,0.00,N,3,0, +20250721,5240,5250,5300,5200,42801,224063820,00,0.00,N,5,-60, +20250718,5300,5400,5400,5230,46587,245749715,00,0.00,N,5,-40, +20250717,5340,5470,5480,5310,64761,348086980,00,0.00,N,5,-130, +20250716,5470,5220,5500,5190,255746,1385880250,00,0.00,N,2,260, +20250715,5210,5240,5240,5140,34160,177289940,00,0.00,N,5,-10, 20250714,5220,5250,5250,5130,59113,305370175,00,0.00,N,3,0, 20250711,5220,5210,5300,5120,148186,773481690,00,0.00,N,2,50, 20250710,5170,5140,5170,5060,54590,280910760,00,0.00,N,2,60, diff --git a/054050/day/candle-day-250.csv b/054050/day/candle-day-250.csv index c7af6bd7f024..ba73fb8f36e1 100644 --- a/054050/day/candle-day-250.csv +++ b/054050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8910,8760,8910,8610,42285,373538670,00,0.00,N,2,150, +20250805,8760,8580,8770,8570,35970,312417000,00,0.00,N,2,190, +20250804,8570,8450,8610,8400,30075,256114550,00,0.00,N,2,120, +20250801,8450,8700,8780,8430,80838,689809810,00,0.00,N,5,-250, +20250731,8700,8600,8800,8530,41357,359760110,00,0.00,N,2,90, +20250730,8610,8530,8650,8490,29501,253190640,00,0.00,N,2,80, +20250729,8530,8500,8610,8370,35043,297935225,00,0.00,N,2,80, +20250728,8450,8550,8580,8380,30222,254913255,00,0.00,N,5,-100, +20250725,8550,8590,8630,8480,43202,369268715,00,0.00,N,5,-40, +20250724,8590,8820,8820,8550,42630,367377380,00,0.00,N,5,-160, +20250723,8750,8710,8850,8610,22408,194794660,00,0.00,N,5,-10, +20250722,8760,8800,8910,8630,72845,638719850,00,0.00,N,5,-50, +20250721,8810,8720,8850,8650,76342,668495805,00,0.00,N,2,90, +20250718,8720,8680,8760,8640,31425,273790460,00,0.00,N,2,50, +20250717,8670,8670,8720,8550,41147,354545380,00,0.00,N,5,-10, +20250716,8680,8890,8890,8650,71285,621994595,00,0.00,N,5,-220, +20250715,8900,9070,9070,8820,61697,548880615,00,0.00,N,5,-170, 20250714,9070,9110,9200,9030,71042,647085230,00,0.00,N,5,-40, 20250711,9110,8890,9200,8840,126085,1139808770,00,0.00,N,2,230, 20250710,8880,8680,9000,8670,145178,1286409415,00,0.00,N,2,230, diff --git a/054090/day/candle-day-250.csv b/054090/day/candle-day-250.csv index 317f3a1e3a04..17794d4711f7 100644 --- a/054090/day/candle-day-250.csv +++ b/054090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,852,865,883,849,96457,82910316,00,0.00,N,5,-13, +20250805,865,850,896,842,424515,371211114,00,0.00,N,2,15, +20250804,850,815,850,814,81349,67684088,00,0.00,N,2,27, +20250801,823,843,843,810,107857,88374771,00,0.00,N,5,-20, +20250731,843,826,867,826,84416,71134966,00,0.00,N,2,17, +20250730,826,803,858,803,204197,170201105,00,0.00,N,2,6, +20250729,820,831,831,804,84667,69017317,00,0.00,N,5,-11, +20250728,831,851,851,820,121630,100458469,00,0.00,N,5,-20, +20250725,851,815,870,815,433607,368397901,00,0.00,N,2,31, +20250724,820,824,870,816,257240,213170179,00,0.00,N,5,-19, +20250723,839,877,877,815,486616,405920060,00,0.00,N,5,-40, +20250722,879,847,941,822,2084889,1849993695,00,0.00,N,2,39, +20250721,840,885,973,836,2896080,2613905176,00,0.00,N,5,-76, +20250718,916,773,995,773,11006674,10201414154,00,0.00,N,2,150, +20250717,766,762,780,759,47835,36657504,00,0.00,N,2,6, +20250716,760,775,782,756,63075,48092168,00,0.00,N,5,-15, +20250715,775,775,781,760,20561,15881315,00,0.00,N,3,0, 20250714,775,780,780,752,27794,21434055,00,0.00,N,5,-5, 20250711,780,776,791,776,19814,15503608,00,0.00,N,5,-4, 20250710,784,768,791,760,37960,29411312,00,0.00,N,2,16, diff --git a/054180/day/candle-day-250.csv b/054180/day/candle-day-250.csv index 043a68ca3258..8cf70e9f4996 100644 --- a/054180/day/candle-day-250.csv +++ b/054180/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,153,153,153,153,0,0,00,0.00,Y,3,0, -20250711,153,153,153,153,0,0,00,0.00,Y,0,0, -20250710,153,153,153,153,0,0,00,0.00,Y,0,0, -20250709,153,153,153,153,0,0,00,0.00,Y,0,0, -20250708,153,153,153,153,0,0,00,0.00,Y,0,0, -20250707,153,153,153,153,0,0,00,0.00,Y,0,0, -20250704,153,153,153,153,0,0,00,0.00,Y,0,0, -20250703,153,153,153,153,0,0,00,0.00,Y,0,0, -20250702,153,178,189,153,12730576,2114904601,00,0.00,Y,5,-18, -20250701,171,149,189,149,41842582,7298368223,00,0.00,Y,2,23, -20250630,148,140,164,133,10173240,1529287582,00,0.00,Y,2,8, -20250627,140,145,150,140,3198283,457643250,00,0.00,Y,5,-8, -20250626,148,155,158,144,4836013,718454699,00,0.00,Y,5,-8, -20250625,156,160,161,152,4277895,664304548,00,0.00,Y,5,-4, +20250806,2295,2295,2295,2295,0,0,00,0.00,Y,3,0, +20250805,2295,2295,2295,2295,0,0,00,0.00,Y,0,0, +20250804,2295,2295,2295,2295,0,0,00,0.00,Y,0,0, +20250801,2295,2295,2295,2295,0,0,00,0.00,Y,0,2142, +20250731,153,153,153,153,0,0,00,0.00,Y,0,0, +20250730,153,153,153,153,0,0,00,0.00,Y,0,0, +20250729,153,153,153,153,0,0,00,0.00,Y,0,0, +20250728,153,153,153,153,0,0,00,0.00,Y,0,0, +20250725,153,153,153,153,0,0,00,0.00,Y,0,0, +20250724,153,153,153,153,0,0,00,0.00,Y,0,0, +20250723,153,153,153,153,0,0,00,0.00,Y,0,0, +20250722,153,153,153,153,0,0,00,0.00,Y,0,0, +20250721,153,153,153,153,0,0,00,0.00,Y,0,0, +20250718,153,153,153,153,0,0,00,0.00,Y,0,0, +20250717,153,153,153,153,0,0,00,0.00,Y,0,0, +20250716,153,153,153,153,0,0,00,0.00,Y,0,0, +20250715,153,153,153,153,0,0,00,0.00,Y,0,0, +20250714,153,153,153,153,0,0,00,0.00,Y,0,0, +20250711,153,153,153,153,0,0,00,0.00,N,0,0, +20250710,153,153,153,153,0,0,00,0.00,N,0,0, +20250709,153,153,153,153,0,0,00,0.00,N,0,0, +20250708,153,153,153,153,0,0,00,0.00,N,0,0, +20250707,153,153,153,153,0,0,00,0.00,N,0,0, +20250704,153,153,153,153,0,0,00,0.00,N,0,0, +20250703,153,153,153,153,0,0,00,0.00,N,0,0, +20250702,153,178,189,153,12730576,2114904601,00,0.00,N,5,-18, +20250701,171,149,189,149,41842582,7298368223,00,0.00,N,2,23, +20250630,148,140,164,133,10173240,1529287582,00,0.00,N,2,8, +20250627,140,145,150,140,3198283,457643250,00,0.00,N,5,-8, +20250626,148,155,158,144,4836013,718454699,00,0.00,N,5,-8, +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, diff --git a/054210/day/candle-day-250.csv b/054210/day/candle-day-250.csv index b7f2ed2edb0f..bdd1db568be6 100644 --- a/054210/day/candle-day-250.csv +++ b/054210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8410,8110,8720,8010,456318,3867399315,00,0.00,N,2,290, +20250805,8120,7750,8220,7580,214318,1728634020,00,0.00,N,2,370, +20250804,7750,7750,7930,7640,114588,889293995,00,0.00,N,3,0, +20250801,7750,8100,8100,7570,408780,3192625855,00,0.00,N,5,-370, +20250731,8120,7890,8190,7770,267333,2146104725,00,0.00,N,2,230, +20250730,7890,7570,8070,7290,614057,4818913475,00,0.00,N,2,490, +20250729,7400,7620,7770,7210,326290,2449077200,00,0.00,N,2,10, +20250728,7390,7320,7630,7220,246115,1835898545,00,0.00,N,2,110, +20250725,7280,7480,7630,7130,193634,1421165805,00,0.00,N,5,-200, +20250724,7480,7170,7550,7150,229201,1695840375,00,0.00,N,2,330, +20250723,7150,7240,7240,6980,113046,803409825,00,0.00,N,5,-90, +20250722,7240,7350,7350,7090,165009,1192769405,00,0.00,N,5,-100, +20250721,7340,7110,7440,7050,257361,1878497665,00,0.00,N,2,230, +20250718,7110,7100,7130,6930,152561,1074635235,00,0.00,N,2,40, +20250717,7070,6950,7090,6850,147998,1033771435,00,0.00,N,2,120, +20250716,6950,6860,7150,6800,180249,1264922645,00,0.00,N,2,90, +20250715,6860,6800,6930,6730,117890,802604090,00,0.00,N,2,50, 20250714,6810,6600,6860,6590,129289,871903665,00,0.00,N,2,180, 20250711,6630,6860,6940,6620,157618,1062281660,00,0.00,N,5,-220, 20250710,6850,6790,6850,6620,190447,1282332890,00,0.00,N,2,60, diff --git a/054220/day/candle-day-250.csv b/054220/day/candle-day-250.csv index e0dcafd59a54..29192c2c9e58 100644 --- a/054220/day/candle-day-250.csv +++ b/054220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,361,368,369,352,88544,31971998,00,0.00,N,5,-8, +20250805,369,363,373,363,274500,101177563,00,0.00,N,2,6, +20250804,363,344,374,339,302360,108037755,00,0.00,N,2,15, +20250801,348,362,362,348,286970,101046858,00,0.00,N,5,-14, +20250731,362,365,371,357,319076,116884268,00,0.00,N,5,-3, +20250730,365,353,372,353,329606,119653788,00,0.00,N,2,12, +20250729,353,354,358,350,116191,41163411,00,0.00,N,5,-4, +20250728,357,357,366,352,167883,60253159,00,0.00,N,3,0, +20250725,357,362,362,351,121678,43533183,00,0.00,N,5,-5, +20250724,362,365,374,360,297583,108586364,00,0.00,N,5,-3, +20250723,365,362,375,357,604702,222434960,00,0.00,N,2,3, +20250722,362,364,370,356,286178,103721461,00,0.00,N,5,-1, +20250721,363,363,371,351,592086,214963410,00,0.00,N,3,0, +20250718,363,352,365,342,732076,260432292,00,0.00,N,2,11, +20250717,352,353,360,347,258034,91304966,00,0.00,N,2,1, +20250716,351,352,364,340,430382,151439104,00,0.00,N,5,-1, +20250715,352,338,355,334,479829,165735740,00,0.00,N,2,14, 20250714,338,342,342,329,368902,123559960,00,0.00,N,5,-2, 20250711,340,342,344,338,223018,75756983,00,0.00,N,5,-2, 20250710,342,336,349,335,168448,57265633,00,0.00,N,2,6, diff --git a/054300/day/candle-day-250.csv b/054300/day/candle-day-250.csv index 9013aaa1cbab..017b46f1191b 100644 --- a/054300/day/candle-day-250.csv +++ b/054300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1017,950,1133,921,43128297,45390166006,00,0.00,N,2,67, +20250805,950,901,972,897,6089294,5701229768,00,0.00,N,2,53, +20250804,897,885,917,878,4129054,3720598672,00,0.00,N,2,12, +20250801,885,902,925,881,7757532,6971219704,00,0.00,N,5,-17, +20250731,902,825,990,808,38033063,35212453819,00,0.00,N,2,103, +20250730,799,752,859,746,12497700,10272384271,00,0.00,N,2,48, +20250729,751,758,790,742,4810335,3674869543,00,0.00,N,2,17, +20250728,734,711,795,700,7542872,5671433887,00,0.00,N,2,5, +20250725,729,681,743,677,4405433,3141740009,00,0.00,N,2,49, +20250724,680,687,695,680,1121576,768278858,00,0.00,N,5,-16, +20250723,696,683,699,676,2360916,1625451393,00,0.00,N,5,-2, +20250722,698,720,720,670,6465324,4491132761,00,0.00,N,2,4, +20250721,694,617,706,611,13370774,9099210722,00,0.00,N,2,82, +20250718,612,618,618,610,245209,150365863,00,0.00,N,5,-3, +20250717,615,614,621,608,315836,193398839,00,0.00,N,2,2, +20250716,613,626,627,608,664013,408651036,00,0.00,N,5,-13, +20250715,626,627,631,620,288256,179707834,00,0.00,N,5,-1, 20250714,627,634,638,625,319320,201211452,00,0.00,N,5,-5, 20250711,632,641,641,629,333031,210682357,00,0.00,N,5,-4, 20250710,636,636,646,632,315225,200504761,00,0.00,N,3,0, diff --git a/054410/day/candle-day-250.csv b/054410/day/candle-day-250.csv index 160dd62f63ec..770091e54fe6 100644 --- a/054410/day/candle-day-250.csv +++ b/054410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3625,3580,3705,3580,5895,21191220,00,0.00,N,2,45, +20250805,3580,3615,3700,3420,10335,37087715,00,0.00,N,5,-35, +20250804,3615,3435,3710,3435,9744,35035567,00,0.00,N,2,140, +20250801,3475,3665,3705,3475,5956,21689255,00,0.00,N,5,-190, +20250731,3665,3720,3720,3605,3600,13217015,00,0.00,N,2,75, +20250730,3590,3625,3680,3580,3017,10940815,00,0.00,N,5,-35, +20250729,3625,3635,3715,3585,6772,24536855,00,0.00,N,5,-10, +20250728,3635,3650,3650,3470,8019,28914995,00,0.00,N,5,-15, +20250725,3650,3640,3785,3595,6355,23211060,00,0.00,N,2,10, +20250724,3640,3675,3700,3635,5878,21607880,00,0.00,N,5,-35, +20250723,3675,3670,3685,3625,2776,10167000,00,0.00,N,2,5, +20250722,3670,3720,3720,3670,2590,9511260,00,0.00,N,3,0, +20250721,3670,3670,3675,3580,9872,35964915,00,0.00,N,3,0, +20250718,3670,3670,3720,3640,11046,40388245,00,0.00,N,3,0, +20250717,3670,3705,3710,3670,5414,19968050,00,0.00,N,3,0, +20250716,3670,3680,3680,3635,5889,21569635,00,0.00,N,5,-10, +20250715,3680,3780,3780,3680,2776,10232155,00,0.00,N,5,-10, 20250714,3690,3680,3700,3650,6783,24874494,00,0.00,N,2,10, 20250711,3680,3695,3745,3665,2860,10571225,00,0.00,N,5,-15, 20250710,3695,3840,3840,3695,6372,23749049,00,0.00,N,5,-45, diff --git a/054450/day/candle-day-250.csv b/054450/day/candle-day-250.csv index 0a3f08739f8b..687e0f3e314e 100644 --- a/054450/day/candle-day-250.csv +++ b/054450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12870,12790,12900,12610,26943,344503935,00,0.00,N,2,80, +20250805,12790,12970,13040,12760,56122,723340610,00,0.00,N,2,30, +20250804,12760,12700,12850,12650,56271,718773250,00,0.00,N,5,-70, +20250801,12830,13540,13540,12810,118449,1538148340,00,0.00,N,5,-710, +20250731,13540,13970,13970,13450,72231,982776755,00,0.00,N,5,-240, +20250730,13780,13640,14040,13440,131601,1824077995,00,0.00,N,2,200, +20250729,13580,13800,13800,13280,76083,1026168225,00,0.00,N,5,-220, +20250728,13800,12930,13970,12930,377081,5133827690,00,0.00,N,2,920, +20250725,12880,12980,13070,12880,43322,560229735,00,0.00,N,5,-100, +20250724,12980,13150,13310,12940,65613,857083280,00,0.00,N,5,-170, +20250723,13150,13300,13370,12920,70675,927302265,00,0.00,N,5,-150, +20250722,13300,13560,13590,13140,80354,1070405515,00,0.00,N,5,-260, +20250721,13560,13580,13690,13480,57413,777193100,00,0.00,N,5,-30, +20250718,13590,13740,13820,13560,48244,657016395,00,0.00,N,5,-120, +20250717,13710,13860,13870,13460,76514,1041058930,00,0.00,N,5,-140, +20250716,13850,14100,14110,13660,60117,833385290,00,0.00,N,5,-250, +20250715,14100,13860,14140,13660,99612,1387011405,00,0.00,N,2,450, 20250714,13650,13870,13870,13500,56929,778641010,00,0.00,N,5,-60, 20250711,13710,13670,14030,13670,48538,670804560,00,0.00,N,2,40, 20250710,13670,13800,13980,13600,58659,801388870,00,0.00,N,5,-80, diff --git a/054540/day/candle-day-250.csv b/054540/day/candle-day-250.csv index 8349feda2936..40a9d7bff05b 100644 --- a/054540/day/candle-day-250.csv +++ b/054540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6220,6200,6240,6000,521386,3194081395,00,0.00,N,5,-20, +20250805,6240,5960,6480,5910,1459006,9174214385,00,0.00,N,2,330, +20250804,5910,5800,6140,5710,821728,4909883870,00,0.00,N,2,110, +20250801,5800,5850,5890,5550,699502,4012082605,00,0.00,N,5,-50, +20250731,5850,5690,6180,5440,1756304,10215547680,00,0.00,N,2,150, +20250730,5700,5420,6070,5340,2968857,17180835890,00,0.00,N,2,350, +20250729,5350,5170,5440,5120,388116,2067027410,00,0.00,N,2,150, +20250728,5200,5240,5340,5190,241351,1267406075,00,0.00,N,5,-10, +20250725,5210,5150,5270,5080,153432,795307290,00,0.00,N,2,70, +20250724,5140,5100,5170,5070,164351,840277070,00,0.00,N,2,50, +20250723,5090,5080,5200,5000,188215,952289180,00,0.00,N,3,0, +20250722,5090,5200,5300,5040,223959,1152536005,00,0.00,N,5,-110, +20250721,5200,5260,5290,5140,243463,1265759490,00,0.00,N,5,-70, +20250718,5270,5320,5350,5230,106347,561981235,00,0.00,N,5,-40, +20250717,5310,5230,5330,5180,145947,766735445,00,0.00,N,2,60, +20250716,5250,5270,5360,5210,240882,1268297720,00,0.00,N,5,-40, +20250715,5290,5340,5420,5290,177183,944667415,00,0.00,N,5,-80, 20250714,5370,5410,5430,5300,184735,990741875,00,0.00,N,5,-100, 20250711,5470,5370,5480,5350,284864,1546387105,00,0.00,N,2,100, 20250710,5370,5350,5390,5310,166332,890423770,00,0.00,N,2,10, diff --git a/054620/day/candle-day-250.csv b/054620/day/candle-day-250.csv index b390cbd3e31a..eac9e5e6ce0a 100644 --- a/054620/day/candle-day-250.csv +++ b/054620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4720,4665,4740,4650,10228,47950060,00,0.00,N,5,-10, +20250805,4730,4700,4730,4480,20382,94573067,00,0.00,N,2,5, +20250804,4725,4780,4780,4625,21058,98250858,00,0.00,N,5,-40, +20250801,4765,4860,4860,4665,17815,83867268,00,0.00,N,5,-45, +20250731,4810,4765,4815,4705,13986,66728282,00,0.00,N,2,40, +20250730,4770,4665,4790,4630,23465,110087725,00,0.00,N,2,105, +20250729,4665,4705,4705,4410,19128,87946655,00,0.00,N,2,10, +20250728,4655,4705,4785,4610,12305,57198667,00,0.00,N,5,-50, +20250725,4705,4625,4740,4560,23954,111702660,00,0.00,N,2,135, +20250724,4570,4750,4770,4570,38878,180460438,00,0.00,N,5,-120, +20250723,4690,4800,4895,4680,42086,198282715,00,0.00,N,5,-60, +20250722,4750,4920,4950,4750,40702,196032050,00,0.00,N,5,-135, +20250721,4885,4890,4900,4845,20405,99385005,00,0.00,N,5,-5, +20250718,4890,4895,4980,4855,21958,107275325,00,0.00,N,5,-50, +20250717,4940,4930,4990,4880,23726,116695540,00,0.00,N,2,20, +20250716,4920,4905,4945,4850,19753,97105175,00,0.00,N,5,-10, +20250715,4930,5000,5000,4905,18363,90548145,00,0.00,N,5,-25, 20250714,4955,5000,5000,4925,14602,72312655,00,0.00,N,5,-45, 20250711,5000,5040,5040,4950,25592,127547922,00,0.00,N,2,5, 20250710,4995,5000,5090,4945,18661,92813815,00,0.00,N,3,0, diff --git a/054630/day/candle-day-250.csv b/054630/day/candle-day-250.csv index e93b6f82be5d..f2b6075596a4 100644 --- a/054630/day/candle-day-250.csv +++ b/054630/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, -20250711,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250710,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250709,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250708,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250707,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250704,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250703,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250702,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250701,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250630,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250627,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250626,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250625,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, -20250624,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250806,1580,1580,1580,1580,0,0,00,0.00,Y,3,0, +20250805,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250804,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250801,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250731,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250730,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250729,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250728,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250725,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250724,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250723,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250722,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250721,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250718,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250717,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250716,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250715,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250714,1580,1580,1580,1580,0,0,00,0.00,Y,0,0, +20250711,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250710,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250709,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250708,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250707,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250704,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250703,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250702,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250701,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250630,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250627,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250626,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250625,1580,1580,1580,1580,0,0,00,0.00,N,0,0, +20250624,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250623,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250620,1580,1580,1580,1580,0,0,00,0.00,N,0,0, 20250619,1580,1580,1580,1580,0,0,00,0.00,N,0,0, diff --git a/054670/day/candle-day-250.csv b/054670/day/candle-day-250.csv index a99b5d3c49e9..8c8820c1f893 100644 --- a/054670/day/candle-day-250.csv +++ b/054670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7260,7250,7280,7170,8161,58945125,00,0.00,N,2,10, +20250805,7250,7100,7290,7100,20907,150951080,00,0.00,N,2,170, +20250804,7080,7010,7140,6940,23496,165464740,00,0.00,N,2,70, +20250801,7010,7260,7260,7010,127375,900334970,00,0.00,N,5,-250, +20250731,7260,7300,7330,7240,28595,208174730,00,0.00,N,3,0, +20250730,7260,7350,7350,7230,38518,279990920,00,0.00,N,5,-30, +20250729,7290,7350,7360,7240,27684,201662580,00,0.00,N,5,-60, +20250728,7350,7430,7510,7290,61556,451665150,00,0.00,N,5,-140, +20250725,7490,7410,7550,7390,29416,219657725,00,0.00,N,2,80, +20250724,7410,7540,7650,7350,104710,776986915,00,0.00,N,5,-150, +20250723,7560,7590,7640,7490,44035,333418760,00,0.00,N,5,-20, +20250722,7580,7760,7810,7530,104426,795339830,00,0.00,N,5,-190, +20250721,7770,7840,7900,7730,60702,472807750,00,0.00,N,5,-70, +20250718,7840,7760,7870,7700,65081,507414895,00,0.00,N,2,70, +20250717,7770,7690,7860,7580,83679,649080755,00,0.00,N,2,110, +20250716,7660,7710,7750,7600,47778,366427760,00,0.00,N,5,-50, +20250715,7710,7720,7720,7540,50867,388853120,00,0.00,N,3,0, 20250714,7710,7800,7810,7670,54576,421348610,00,0.00,N,2,10, 20250711,7700,7730,7770,7640,36966,284835790,00,0.00,N,5,-30, 20250710,7730,7660,7760,7620,71964,554304590,00,0.00,N,2,110, diff --git a/054780/day/candle-day-250.csv b/054780/day/candle-day-250.csv index 513772ee786c..3a1afe801d57 100644 --- a/054780/day/candle-day-250.csv +++ b/054780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4215,4155,4255,4135,13428,56387830,00,0.00,N,2,60, +20250805,4155,4200,4260,4155,21079,88631225,00,0.00,N,2,10, +20250804,4145,4220,4220,4105,24523,101833220,00,0.00,N,2,20, +20250801,4125,4220,4220,4105,58167,240500919,00,0.00,N,5,-145, +20250731,4270,4080,4325,4080,85832,363550755,00,0.00,N,2,150, +20250730,4120,4110,4245,4030,71129,291382365,00,0.00,N,2,45, +20250729,4075,4150,4300,4060,93803,384547660,00,0.00,N,5,-95, +20250728,4170,4305,4335,4135,131551,549570570,00,0.00,N,5,-120, +20250725,4290,4380,4380,4275,74031,319923005,00,0.00,N,5,-45, +20250724,4335,4405,4450,4335,69265,302991770,00,0.00,N,5,-70, +20250723,4405,4430,4485,4310,82315,360161224,00,0.00,N,5,-25, +20250722,4430,4515,4540,4400,113686,507634365,00,0.00,N,5,-80, +20250721,4510,4500,4535,4415,92352,413923622,00,0.00,N,2,95, +20250718,4415,4415,4475,4380,62995,277403301,00,0.00,N,5,-40, +20250717,4455,4390,4470,4335,71909,316703500,00,0.00,N,2,25, +20250716,4430,4500,4510,4410,64910,288126146,00,0.00,N,5,-70, +20250715,4500,4455,4530,4430,95463,427798982,00,0.00,N,2,25, 20250714,4475,4495,4500,4380,88346,392983375,00,0.00,N,2,40, 20250711,4435,4395,4460,4395,93931,415764840,00,0.00,N,2,40, 20250710,4395,4365,4430,4315,101097,441910817,00,0.00,N,2,30, diff --git a/054800/day/candle-day-250.csv b/054800/day/candle-day-250.csv index 13c92da18291..21a6318c4461 100644 --- a/054800/day/candle-day-250.csv +++ b/054800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11730,11560,11770,11470,6772,79360630,00,0.00,N,2,150, +20250805,11580,11420,11650,11300,14452,166351845,00,0.00,N,2,160, +20250804,11420,11250,11420,11110,9736,109527190,00,0.00,N,2,180, +20250801,11240,11750,11840,11170,21060,238446380,00,0.00,N,5,-510, +20250731,11750,11860,11990,11660,17312,203680620,00,0.00,N,5,-100, +20250730,11850,11850,12390,11680,25486,302828420,00,0.00,N,5,-10, +20250729,11860,11750,12690,11660,17841,212984355,00,0.00,N,2,110, +20250728,11750,12320,12510,11550,111188,1311989910,00,0.00,N,5,-580, +20250725,12330,12210,12500,12180,12899,158762250,00,0.00,N,2,120, +20250724,12210,12420,12730,12200,14153,175099280,00,0.00,N,5,-210, +20250723,12420,12460,12850,12100,37631,464336275,00,0.00,N,5,-60, +20250722,12480,12680,12740,12330,17760,220798515,00,0.00,N,2,30, +20250721,12450,12610,12610,12350,13798,171550185,00,0.00,N,5,-220, +20250718,12670,13080,13150,12200,55587,696660880,00,0.00,N,5,-480, +20250717,13150,13220,13220,12690,30413,391831810,00,0.00,N,5,-70, +20250716,13220,13430,13650,13090,25278,335237690,00,0.00,N,5,-210, +20250715,13430,14380,14380,13260,68081,925417710,00,0.00,N,5,-950, 20250714,14380,13950,14380,13480,50381,706026035,00,0.00,N,2,430, 20250711,13950,13560,14130,13450,56098,774536430,00,0.00,N,2,330, 20250710,13620,13280,13780,12680,106889,1419942055,00,0.00,N,2,820, diff --git a/054920/day/candle-day-250.csv b/054920/day/candle-day-250.csv index 8d3590fea38a..4abc1a63fc79 100644 --- a/054920/day/candle-day-250.csv +++ b/054920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4500,4550,4600,4430,402163,1810259211,00,0.00,N,5,-15, +20250805,4515,4640,4650,4430,744120,3371954138,00,0.00,N,5,-70, +20250804,4585,4470,4770,4455,857236,3974596906,00,0.00,N,2,10, +20250801,4575,4905,4910,4480,1278602,5890926577,00,0.00,N,5,-435, +20250731,5010,5040,5200,4830,1804479,9067569872,00,0.00,N,2,30, +20250730,4980,4985,5310,4935,2695432,13850779946,00,0.00,N,2,10, +20250729,4970,5100,5370,4945,2930609,15015578742,00,0.00,N,5,-60, +20250728,5030,5100,5560,4885,7212517,37784494918,00,0.00,N,2,50, +20250725,4980,4370,5520,4350,15670323,81319623827,00,0.00,N,2,650, +20250724,4330,4565,4680,4300,950963,4190976870,00,0.00,N,5,-225, +20250723,4555,4680,4750,4540,652574,3014766379,00,0.00,N,5,-70, +20250722,4625,4725,4970,4585,1244908,5869747841,00,0.00,N,5,-105, +20250721,4730,4855,4900,4665,806788,3819896740,00,0.00,N,5,-125, +20250718,4855,4945,5390,4805,2804925,14142589598,00,0.00,N,5,-35, +20250717,4890,5450,5480,4765,1820098,9166375086,00,0.00,N,5,-410, +20250716,5300,5270,5850,5160,6876992,38093855650,00,0.00,N,5,-140, +20250715,5440,5650,5650,5270,872905,4717050720,00,0.00,N,5,-150, 20250714,5590,5570,5630,5530,895652,5005533110,00,0.00,N,2,120, 20250711,5470,5340,5530,5260,1124924,6076626560,00,0.00,N,2,130, 20250710,5340,5130,6090,4820,20309939,113936179070,00,0.00,N,2,400, diff --git a/054930/day/candle-day-250.csv b/054930/day/candle-day-250.csv index 91daec8e3c6d..c57ff3191596 100644 --- a/054930/day/candle-day-250.csv +++ b/054930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23300,23100,23600,23100,9631,225715050,00,0.00,N,2,100, +20250805,23200,23000,23300,22850,9005,208360875,00,0.00,N,2,400, +20250804,22800,22850,23550,22550,5996,137279950,00,0.00,N,5,-100, +20250801,22900,23250,23300,22550,15981,364726600,00,0.00,N,5,-350, +20250731,23250,23200,23500,22850,12942,301631250,00,0.00,N,2,350, +20250730,22900,22800,23150,22750,3855,88350550,00,0.00,N,5,-50, +20250729,22950,22900,23100,22600,9152,208654700,00,0.00,N,2,250, +20250728,22700,22900,23300,22650,20859,476470750,00,0.00,N,5,-250, +20250725,22950,23200,23550,22950,15439,357592925,00,0.00,N,5,-150, +20250724,23100,23750,23750,23100,13388,313586450,00,0.00,N,5,-500, +20250723,23600,23750,23800,23450,10481,247440550,00,0.00,N,5,-150, +20250722,23750,24000,24000,23500,9512,225038500,00,0.00,N,5,-50, +20250721,23800,23600,24100,23600,10578,252395325,00,0.00,N,2,200, +20250718,23600,23600,23800,23500,16247,384151075,00,0.00,N,5,-200, +20250717,23800,23700,24250,23350,34509,816381925,00,0.00,N,5,-200, +20250716,24000,24500,24500,23850,15778,378683975,00,0.00,N,5,-200, +20250715,24200,24150,25000,23800,47721,1168539050,00,0.00,N,2,150, 20250714,24050,23800,24050,23650,8773,209342850,00,0.00,N,2,250, 20250711,23800,23800,24150,23500,16010,382378525,00,0.00,N,2,50, 20250710,23750,24400,24400,23500,10988,261108700,00,0.00,N,5,-300, diff --git a/054940/day/candle-day-250.csv b/054940/day/candle-day-250.csv index e2aedceb2536..3bebe95b7b3f 100644 --- a/054940/day/candle-day-250.csv +++ b/054940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,717,724,724,713,17780,12738531,00,0.00,N,2,1, +20250805,716,715,723,713,46640,33445256,00,0.00,N,2,1, +20250804,715,714,723,708,75064,53580740,00,0.00,N,5,-8, +20250801,723,724,732,710,130454,93790453,00,0.00,N,5,-9, +20250731,732,725,734,721,44819,32547552,00,0.00,N,2,7, +20250730,725,725,727,721,35392,25620666,00,0.00,N,3,0, +20250729,725,723,725,718,44396,31997392,00,0.00,N,5,-2, +20250728,727,727,734,720,50969,36889786,00,0.00,N,5,-7, +20250725,734,737,737,730,30780,22585087,00,0.00,N,5,-3, +20250724,737,734,737,727,63807,46580282,00,0.00,N,2,2, +20250723,735,735,742,727,32763,24003130,00,0.00,N,3,0, +20250722,735,738,738,730,22816,16732250,00,0.00,N,3,0, +20250721,735,733,736,729,54598,40056637,00,0.00,N,2,2, +20250718,733,735,739,729,63302,46375714,00,0.00,N,5,-2, +20250717,735,738,738,727,133206,97491225,00,0.00,N,2,3, +20250716,732,742,743,730,121289,89024452,00,0.00,N,5,-11, +20250715,743,741,753,729,78327,57629656,00,0.00,N,2,1, 20250714,742,741,743,731,62443,46017273,00,0.00,N,2,1, 20250711,741,741,746,737,34145,25297695,00,0.00,N,2,1, 20250710,740,742,744,733,37839,27904868,00,0.00,N,2,1, diff --git a/054950/day/candle-day-250.csv b/054950/day/candle-day-250.csv index ea05a46de0ad..0c6849f7dc76 100644 --- a/054950/day/candle-day-250.csv +++ b/054950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28250,28050,28550,27800,136258,3841798150,00,0.00,N,2,200, +20250805,28050,28100,28650,27700,162182,4557745175,00,0.00,N,5,-50, +20250804,28100,27950,28500,27300,180688,5055777775,00,0.00,N,5,-150, +20250801,28250,28650,28850,27550,391808,11045874675,00,0.00,N,5,-400, +20250731,28650,28250,30850,28050,2352777,69713070125,00,0.00,N,2,2600, +20250730,26050,26150,26650,26000,139270,3811792475,00,0.00,N,5,-200, +20250729,26250,25850,26400,25700,51595,1349088550,00,0.00,N,2,400, +20250728,25850,26350,26500,25550,99648,2577720650,00,0.00,N,5,-750, +20250725,26600,26750,27000,26150,77349,2057944000,00,0.00,N,2,100, +20250724,26500,27000,27400,26400,98112,2624367525,00,0.00,N,5,-450, +20250723,26950,26750,27100,26100,125763,3328534800,00,0.00,N,2,50, +20250722,26900,26650,28150,26350,380475,10411729525,00,0.00,N,2,600, +20250721,26300,25900,26450,25600,139695,3645850975,00,0.00,N,2,800, +20250718,25500,25600,26000,25150,78594,2002382025,00,0.00,N,2,200, +20250717,25300,25800,25850,24950,96784,2443777775,00,0.00,N,5,-350, +20250716,25650,26950,26950,25550,135366,3521630000,00,0.00,N,5,-700, +20250715,26350,24750,26550,24600,338675,8806188350,00,0.00,N,2,1550, 20250714,24800,25000,25300,24600,39462,980289450,00,0.00,N,5,-200, 20250711,25000,24950,25200,24800,31854,794976225,00,0.00,N,2,50, 20250710,24950,25200,25250,24500,37644,935091675,00,0.00,N,2,50, diff --git a/055490/day/candle-day-250.csv b/055490/day/candle-day-250.csv index 2838b9e12468..13e324c8796a 100644 --- a/055490/day/candle-day-250.csv +++ b/055490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15980,15520,16100,15430,40200,638867860,00,0.00,N,2,450, +20250805,15530,14780,15670,14550,26969,414568565,00,0.00,N,2,980, +20250804,14550,14500,14730,14410,4706,68667930,00,0.00,N,2,270, +20250801,14280,15250,15250,14200,24971,364948750,00,0.00,N,5,-970, +20250731,15250,15730,15790,15150,19105,294780980,00,0.00,N,5,-400, +20250730,15650,15100,15680,14920,27165,419087000,00,0.00,N,2,550, +20250729,15100,15180,15180,14750,6985,104572480,00,0.00,N,5,-10, +20250728,15110,14720,15470,14720,28438,432825200,00,0.00,N,2,510, +20250725,14600,14600,15000,14600,9521,140188270,00,0.00,N,5,-110, +20250724,14710,14870,14990,14630,10743,158285130,00,0.00,N,5,-160, +20250723,14870,15000,15200,14650,8414,124824400,00,0.00,N,5,-50, +20250722,14920,15510,15510,14400,29328,440814320,00,0.00,N,5,-580, +20250721,15500,14650,15500,14600,42394,644225710,00,0.00,N,2,850, +20250718,14650,14250,14850,14250,34304,501530030,00,0.00,N,2,410, +20250717,14240,14100,14250,13810,10853,152541910,00,0.00,N,2,210, +20250716,14030,14010,14080,13900,7360,102889700,00,0.00,N,2,30, +20250715,14000,13930,14060,13890,6951,97170490,00,0.00,N,2,110, 20250714,13890,14390,14390,13790,24117,336999940,00,0.00,N,5,-500, 20250711,14390,14260,14650,14150,5912,85041825,00,0.00,N,2,140, 20250710,14250,14260,14370,14130,7072,100675310,00,0.00,N,3,0, diff --git a/055550/day/candle-day-250.csv b/055550/day/candle-day-250.csv index f91369208fb7..c50101e5f76b 100644 --- a/055550/day/candle-day-250.csv +++ b/055550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,68700,67500,68800,67500,857830,58736510050,00,0.00,N,2,700, +20250805,68000,67700,68600,67200,1355211,91967565350,00,0.00,N,2,2100, +20250804,65900,65300,66400,65000,1276777,83841035546,00,0.00,N,2,800, +20250801,65100,66800,67200,64800,1436739,94338596069,00,0.00,N,5,-2900, +20250731,68000,68200,68600,67200,957023,64965450600,05,0.00,N,5,-900, +20250730,68900,68500,69200,68200,900021,61955103340,00,0.00,N,2,100, +20250729,68800,65500,69500,65500,1781828,121804554650,00,0.00,N,2,1600, +20250728,67200,70600,70900,66500,2257335,152756641900,00,0.00,N,5,-4000, +20250725,71200,68700,73500,68200,2558748,182177256100,00,0.00,N,2,1900, +20250724,69300,68700,70400,68700,1032416,71650918400,00,0.00,N,2,1200, +20250723,68100,68500,69700,67600,783907,53557868700,00,0.00,N,5,-100, +20250722,68200,68600,69400,67800,834799,56996397900,00,0.00,N,5,-800, +20250721,69000,68500,69500,68200,919832,63193718450,00,0.00,N,2,100, +20250718,68900,69900,70400,68000,796990,54879893050,00,0.00,N,5,-1000, +20250717,69900,69500,70100,68300,1556798,108110803600,00,0.00,N,2,500, +20250716,69400,70900,71100,69050,1537897,107306955700,00,0.00,N,5,-1400, +20250715,70800,71100,71400,69900,1164809,82305542100,00,0.00,N,5,-1000, 20250714,71800,69200,72200,69200,1533140,109061567550,00,0.00,N,2,2500, 20250711,69300,69200,70400,68200,1522382,105719372900,00,0.00,N,5,-600, 20250710,69900,69800,70300,68500,2246192,156338838000,00,0.00,N,2,100, diff --git a/056080/day/candle-day-250.csv b/056080/day/candle-day-250.csv index 7093b9b34ff2..67ba0f605600 100644 --- a/056080/day/candle-day-250.csv +++ b/056080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10240,10140,10630,10050,164730,1693650245,00,0.00,N,2,40, +20250805,10200,10160,10290,10080,115976,1181409615,00,0.00,N,2,120, +20250804,10080,9690,10090,9690,129812,1293488020,00,0.00,N,2,320, +20250801,9760,10030,10040,9680,184338,1807535990,00,0.00,N,5,-290, +20250731,10050,10110,10200,9990,166688,1679399980,00,0.00,N,5,-60, +20250730,10110,10210,10310,10060,178262,1816009585,00,0.00,N,5,-100, +20250729,10210,10350,10430,10210,111919,1150812050,00,0.00,N,5,-120, +20250728,10330,10340,10370,10110,135387,1384462895,00,0.00,N,5,-20, +20250725,10350,10450,10450,10320,68290,707296635,00,0.00,N,2,10, +20250724,10340,10450,10680,10300,109113,1129895555,00,0.00,N,5,-10, +20250723,10350,10650,10670,10240,167026,1730407270,00,0.00,N,5,-350, +20250722,10700,10820,10820,10500,194664,2072372870,00,0.00,N,5,-70, +20250721,10770,10770,10840,10650,133913,1437447245,00,0.00,N,5,-60, +20250718,10830,10840,10870,10760,114948,1242187795,00,0.00,N,5,-90, +20250717,10920,11100,11110,10750,171201,1860108440,00,0.00,N,5,-10, +20250716,10930,11100,11100,10850,170219,1859949435,00,0.00,N,5,-90, +20250715,11020,10950,11200,10590,370056,4030272340,00,0.00,N,2,190, 20250714,10830,10980,10980,10550,182129,1948247335,00,0.00,N,5,-80, 20250711,10910,11110,11130,10890,211490,2321748970,00,0.00,N,5,-160, 20250710,11070,11230,11270,11030,248355,2767378170,00,0.00,N,5,-80, diff --git a/056090/day/candle-day-250.csv b/056090/day/candle-day-250.csv index f94d10e0cd80..77e6cb5bd517 100644 --- a/056090/day/candle-day-250.csv +++ b/056090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1023,1018,1032,1013,276900,283136254,00,0.00,N,2,5, +20250805,1018,1017,1038,1012,370658,379766556,00,0.00,N,5,-2, +20250804,1020,1005,1027,1000,427135,434649663,00,0.00,N,2,8, +20250801,1012,1026,1026,995,676295,683842376,00,0.00,N,5,-16, +20250731,1028,1024,1079,1019,785505,814912624,00,0.00,N,2,4, +20250730,1024,1041,1052,1018,844626,868735465,00,0.00,N,5,-17, +20250729,1041,1039,1056,1023,848679,883569417,00,0.00,N,2,3, +20250728,1038,1061,1070,1037,663649,693512153,00,0.00,N,5,-26, +20250725,1064,1060,1073,1042,578714,613070305,00,0.00,N,2,4, +20250724,1060,1078,1078,1052,577837,613022324,00,0.00,N,5,-5, +20250723,1065,1067,1070,1048,811755,858100801,00,0.00,N,5,-2, +20250722,1067,1079,1111,1062,2417370,2609477571,00,0.00,N,5,-34, +20250721,1101,1110,1142,1075,3203704,3543270510,00,0.00,N,2,1, +20250718,1100,1120,1122,1072,2758503,3018441142,00,0.00,N,5,-16, +20250717,1116,1039,1244,1026,41884134,49381817160,00,0.00,N,2,77, +20250716,1039,1030,1041,1021,474879,488595087,00,0.00,N,2,11, +20250715,1028,1026,1038,1019,861105,883461292,00,0.00,N,2,2, 20250714,1026,1019,1044,1019,497090,513326132,00,0.00,N,5,-1, 20250711,1027,1048,1052,1025,658024,680342622,00,0.00,N,5,-17, 20250710,1044,1045,1053,1030,849475,885882360,00,0.00,N,5,-2, diff --git a/056190/day/candle-day-250.csv b/056190/day/candle-day-250.csv index 2c3f23a797d8..cb1daaff9ca4 100644 --- a/056190/day/candle-day-250.csv +++ b/056190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23850,23450,23900,23200,22381,529515600,00,0.00,N,2,350, +20250805,23500,23850,23850,23350,55715,1311637075,00,0.00,N,3,0, +20250804,23500,23000,23700,23000,36520,854600850,00,0.00,N,2,200, +20250801,23300,24300,24300,22700,230277,5393241100,00,0.00,N,5,-1300, +20250731,24600,24950,25200,24200,108834,2662566475,00,0.00,N,5,-350, +20250730,24950,24450,25200,24450,74919,1871783350,00,0.00,N,2,200, +20250729,24750,25100,25250,24350,52351,1290213675,00,0.00,N,2,100, +20250728,24650,24200,24950,24200,60403,1482377075,00,0.00,N,2,550, +20250725,24100,24350,24700,24000,52934,1285587300,00,0.00,N,5,-450, +20250724,24550,24900,25150,24400,46030,1133077725,00,0.00,N,5,-300, +20250723,24850,24450,25000,24200,55736,1375052525,00,0.00,N,2,250, +20250722,24600,24800,24950,24250,72588,1785954100,00,0.00,N,5,-250, +20250721,24850,24500,25000,24350,53881,1332011325,00,0.00,N,2,200, +20250718,24650,24650,24800,24400,51428,1262267300,00,0.00,N,5,-150, +20250717,24800,24850,24850,24150,64535,1584153500,00,0.00,N,2,150, +20250716,24650,24900,24950,24300,64214,1584706775,00,0.00,N,5,-200, +20250715,24850,24800,24900,24550,64272,1588077525,00,0.00,N,5,-150, 20250714,25000,24900,25700,24550,231447,5808650075,00,0.00,N,2,1150, 20250711,23850,23250,24050,23200,87025,2058180825,00,0.00,N,2,650, 20250710,23200,23450,23450,22850,83403,1935444650,00,0.00,N,2,150, diff --git a/056360/day/candle-day-250.csv b/056360/day/candle-day-250.csv index b9594e7ee266..286433d889ac 100644 --- a/056360/day/candle-day-250.csv +++ b/056360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5440,5460,5710,5430,96287,536359785,00,0.00,N,2,80, +20250805,5360,5310,5440,5310,11327,60783010,00,0.00,N,2,10, +20250804,5350,5440,5440,5280,6410,34192520,00,0.00,N,2,50, +20250801,5300,5460,5460,5300,35637,190440295,00,0.00,N,5,-100, +20250731,5400,5460,5470,5380,15937,86491160,00,0.00,N,5,-10, +20250730,5410,5440,5450,5370,14248,76945400,00,0.00,N,5,-20, +20250729,5430,5380,5440,5350,14568,78647860,00,0.00,N,2,50, +20250728,5380,5510,5580,5350,38110,206290280,00,0.00,N,5,-110, +20250725,5490,5470,5560,5400,12977,71211100,00,0.00,N,2,60, +20250724,5430,5530,5570,5420,20459,112023070,00,0.00,N,5,-100, +20250723,5530,5490,5550,5360,29942,162764050,00,0.00,N,2,90, +20250722,5440,5620,5620,5070,74379,406220100,00,0.00,N,5,-150, +20250721,5590,5600,5640,5550,13663,76180080,00,0.00,N,5,-10, +20250718,5600,5590,5690,5520,32282,180156850,00,0.00,N,3,0, +20250717,5600,5700,5700,5540,22533,126069900,00,0.00,N,2,20, +20250716,5580,5540,5670,5470,65262,364735770,00,0.00,N,2,10, +20250715,5570,5600,5640,5530,28116,156326210,00,0.00,N,5,-50, 20250714,5620,5750,5750,5530,36797,205879050,00,0.00,N,5,-70, 20250711,5690,5670,5740,5580,23831,135242650,00,0.00,N,2,50, 20250710,5640,5650,5770,5580,51747,292659705,00,0.00,N,5,-10, diff --git a/056700/day/candle-day-250.csv b/056700/day/candle-day-250.csv index bfe2c6f7439d..6f40304b9fb9 100644 --- a/056700/day/candle-day-250.csv +++ b/056700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1906,1911,1915,1891,11336,21535266,00,0.00,N,5,-7, +20250805,1913,1890,1930,1890,26216,50047384,00,0.00,N,2,2, +20250804,1911,1897,1919,1876,20011,37976669,00,0.00,N,5,-9, +20250801,1920,1971,1973,1902,38461,74091658,00,0.00,N,5,-51, +20250731,1971,1970,1988,1950,16513,32499251,00,0.00,N,2,2, +20250730,1969,1963,1991,1939,43833,85824258,00,0.00,N,2,6, +20250729,1963,1964,1964,1939,23284,45412512,00,0.00,N,5,-1, +20250728,1964,1964,1975,1939,26970,52805829,00,0.00,N,3,0, +20250725,1964,1963,1966,1928,31766,61670706,00,0.00,N,5,-2, +20250724,1966,1978,1996,1940,30666,60224693,00,0.00,N,5,-12, +20250723,1978,1969,1995,1951,31168,61256829,00,0.00,N,2,2, +20250722,1976,1947,1989,1935,42961,84348630,00,0.00,N,2,29, +20250721,1947,1954,1954,1930,14507,28149466,00,0.00,N,5,-5, +20250718,1952,1953,1959,1932,32112,62283364,00,0.00,N,5,-1, +20250717,1953,1940,1954,1930,40900,79416331,00,0.00,N,2,3, +20250716,1950,1960,1969,1938,29134,56825741,00,0.00,N,5,-10, +20250715,1960,1958,1965,1932,43478,85028800,00,0.00,N,3,0, 20250714,1960,1940,1971,1921,80124,155931379,00,0.00,N,2,19, 20250711,1941,1929,1955,1925,23003,44601636,00,0.00,N,2,1, 20250710,1940,1955,1956,1922,34882,67573542,00,0.00,N,5,-1, diff --git a/056730/day/candle-day-250.csv b/056730/day/candle-day-250.csv index 951e950fcfe3..39380d7a4c35 100644 --- a/056730/day/candle-day-250.csv +++ b/056730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,779,772,800,770,14657,11375929,00,0.00,N,2,7, +20250805,772,781,781,754,2841,2200057,00,0.00,N,2,5, +20250804,767,777,777,749,12136,9190074,00,0.00,N,2,9, +20250801,758,781,781,758,40979,31228522,00,0.00,N,5,-24, +20250731,782,780,785,769,54476,42190766,00,0.00,N,2,2, +20250730,780,764,780,762,64031,49361967,00,0.00,N,2,7, +20250729,773,777,783,763,38909,29862976,00,0.00,N,5,-5, +20250728,778,791,791,770,76367,59497763,00,0.00,N,5,-13, +20250725,791,797,797,784,21323,16797247,00,0.00,N,5,-6, +20250724,797,799,799,788,21090,16711481,00,0.00,N,5,-2, +20250723,799,797,800,787,19066,15135637,00,0.00,N,2,2, +20250722,797,800,800,787,36301,28701527,00,0.00,N,2,1, +20250721,796,799,799,790,15987,12664124,00,0.00,N,5,-3, +20250718,799,800,801,788,19438,15410463,00,0.00,N,5,-2, +20250717,801,803,803,794,28363,22631396,00,0.00,N,5,-2, +20250716,803,804,804,793,16928,13488204,00,0.00,N,2,8, +20250715,795,806,806,795,15264,12190436,00,0.00,N,5,-11, 20250714,806,809,810,796,28861,23126480,00,0.00,N,5,-4, 20250711,810,809,820,799,25539,20631255,00,0.00,N,5,-4, 20250710,814,806,816,799,15696,12613597,00,0.00,N,2,8, diff --git a/057030/day/candle-day-250.csv b/057030/day/candle-day-250.csv index fd161bd87b47..ae4f7d8a82a6 100644 --- a/057030/day/candle-day-250.csv +++ b/057030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3415,3465,3475,3395,68740,234667720,00,0.00,N,5,-50, +20250805,3465,3450,3540,3420,42571,147140275,00,0.00,N,5,-5, +20250804,3470,3425,3480,3410,24874,85930755,00,0.00,N,2,45, +20250801,3425,3465,3515,3385,96261,329497207,00,0.00,N,5,-90, +20250731,3515,3455,3515,3450,43247,150423955,00,0.00,N,2,5, +20250730,3510,3490,3520,3485,19031,66616840,00,0.00,N,2,25, +20250729,3485,3460,3525,3455,32399,112836680,00,0.00,N,5,-20, +20250728,3505,3550,3555,3490,46788,164125485,00,0.00,N,5,-45, +20250725,3550,3510,3570,3510,38310,135203356,00,0.00,N,2,20, +20250724,3530,3570,3630,3525,69474,246494225,00,0.00,N,5,-55, +20250723,3585,3585,3630,3560,57253,205069807,00,0.00,N,5,-45, +20250722,3630,3635,3655,3590,70798,255603605,00,0.00,N,5,-5, +20250721,3635,3630,3645,3615,33612,121904092,00,0.00,N,2,5, +20250718,3630,3640,3640,3600,36036,130301895,00,0.00,N,2,10, +20250717,3620,3660,3660,3580,59435,214765313,00,0.00,N,5,-5, +20250716,3625,3665,3665,3615,38104,138019970,00,0.00,N,5,-20, +20250715,3645,3635,3670,3620,30141,109367257,00,0.00,N,5,-25, 20250714,3670,3675,3680,3635,36927,134804184,00,0.00,N,5,-5, 20250711,3675,3680,3710,3635,50363,184484206,00,0.00,N,2,5, 20250710,3670,3635,3695,3630,85875,315254652,00,0.00,N,2,35, diff --git a/057050/day/candle-day-250.csv b/057050/day/candle-day-250.csv index c2f8ec7703e1..30bad95dd847 100644 --- a/057050/day/candle-day-250.csv +++ b/057050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56000,55000,56700,55000,8848,496113400,00,0.00,N,2,1000, +20250805,55000,55000,56000,54900,7213,398441950,00,0.00,N,2,100, +20250804,54900,54600,55700,54300,6878,378424250,00,0.00,N,2,200, +20250801,54700,57200,57200,54600,19168,1059597850,00,0.00,N,5,-2600, +20250731,57300,57200,57900,56500,13555,776018300,00,0.00,N,2,300, +20250730,57000,57200,57600,56700,9230,526580700,00,0.00,N,5,-200, +20250729,57200,55800,57200,55200,14566,825559700,00,0.00,N,2,1400, +20250728,55800,57300,57400,55800,20953,1176999950,00,0.00,N,5,-1500, +20250725,57300,56800,57800,56200,14645,835181100,00,0.00,N,2,500, +20250724,56800,57900,58000,56200,12719,722668250,00,0.00,N,5,-600, +20250723,57400,57600,57900,56700,9946,569340700,00,0.00,N,5,-100, +20250722,57500,58200,58400,57400,10332,597227500,00,0.00,N,5,-700, +20250721,58200,58800,59100,58100,6049,353791050,00,0.00,N,5,-500, +20250718,58700,59500,59600,58200,11052,647621400,00,0.00,N,5,-700, +20250717,59400,59300,59700,58200,17266,1021200650,00,0.00,N,2,100, +20250716,59300,59400,59900,58600,16012,949229700,00,0.00,N,5,-200, +20250715,59500,60300,60300,59000,19627,1167918050,00,0.00,N,5,-700, 20250714,60200,58000,60300,57300,65343,3893765600,00,0.00,N,2,2500, 20250711,57700,57900,58000,57300,13277,764232100,00,0.00,N,5,-100, 20250710,57800,58000,58300,57100,21762,1254458950,00,0.00,N,5,-200, diff --git a/057540/day/candle-day-250.csv b/057540/day/candle-day-250.csv index ac6bd6276bd8..b9b64efae348 100644 --- a/057540/day/candle-day-250.csv +++ b/057540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,880,884,886,864,709847,619116816,00,0.00,N,5,-4, +20250805,884,899,907,882,402047,358712989,00,0.00,N,5,-15, +20250804,899,885,910,882,298407,267224876,00,0.00,N,3,0, +20250801,899,928,928,882,707992,633414198,00,0.00,N,5,-23, +20250731,922,932,936,920,279451,258354068,00,0.00,N,5,-8, +20250730,930,935,949,930,368762,345439870,00,0.00,N,5,-5, +20250729,935,944,955,927,480345,447902579,00,0.00,N,5,-9, +20250728,944,964,976,939,497032,472386971,00,0.00,N,5,-20, +20250725,964,970,976,950,579739,556871113,00,0.00,N,3,0, +20250724,964,982,991,960,653049,634080113,00,0.00,N,5,-18, +20250723,982,984,999,977,516228,509366333,00,0.00,N,5,-4, +20250722,986,991,1008,984,1008965,1001993168,00,0.00,N,5,-16, +20250721,1002,950,1006,950,1393798,1364559315,00,0.00,N,2,54, +20250718,948,956,969,944,785659,748941771,00,0.00,N,5,-8, +20250717,956,945,956,925,812028,767928872,00,0.00,N,2,11, +20250716,945,965,965,930,547178,517352205,00,0.00,N,5,-15, +20250715,960,968,973,939,1016401,968926857,00,0.00,N,3,0, 20250714,960,1010,1011,955,2257727,2200997027,00,0.00,N,5,-54, 20250711,1014,997,1035,989,2796603,2834527897,00,0.00,N,2,22, 20250710,992,1026,1026,988,2532135,2544997717,00,0.00,N,5,-36, diff --git a/057680/day/candle-day-250.csv b/057680/day/candle-day-250.csv index a676f64ba410..b2135409a5f9 100644 --- a/057680/day/candle-day-250.csv +++ b/057680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1229,1231,1243,1210,123946,151730901,00,0.00,N,5,-2, +20250805,1231,1233,1245,1201,187410,228757879,00,0.00,N,2,25, +20250804,1206,1151,1266,1151,517064,623573347,00,0.00,N,2,46, +20250801,1160,1224,1224,1148,705296,823899627,00,0.00,N,5,-75, +20250731,1235,1250,1260,1194,801515,978294798,00,0.00,N,5,-15, +20250730,1250,1258,1281,1250,182802,230571759,00,0.00,N,5,-19, +20250729,1269,1264,1288,1245,205264,259506553,00,0.00,N,2,5, +20250728,1264,1256,1280,1245,203952,256230299,00,0.00,N,2,10, +20250725,1254,1259,1281,1226,470352,590947311,00,0.00,N,2,5, +20250724,1249,1273,1305,1242,493047,623836965,00,0.00,N,5,-23, +20250723,1272,1315,1347,1263,556513,713330608,00,0.00,N,5,-41, +20250722,1313,1336,1375,1310,768101,1019147929,00,0.00,N,5,-42, +20250721,1355,1359,1428,1326,807227,1107722439,00,0.00,N,5,-4, +20250718,1359,1341,1419,1330,959537,1303990479,00,0.00,N,2,19, +20250717,1340,1439,1439,1321,1155464,1553513251,00,0.00,N,5,-52, +20250716,1392,1398,1418,1311,1565873,2147598933,00,0.00,N,5,-35, +20250715,1427,1530,1547,1384,3188226,4634634318,00,0.00,N,5,-153, 20250714,1580,1501,1649,1448,6939384,10787344187,00,0.00,N,2,78, 20250711,1502,1477,1517,1422,4920002,7281456105,00,0.00,N,2,66, 20250710,1436,1503,1550,1417,7901165,11769592601,00,0.00,N,5,-3, diff --git a/057880/day/candle-day-250.csv b/057880/day/candle-day-250.csv index 536addf71f05..2a41ef93608f 100644 --- a/057880/day/candle-day-250.csv +++ b/057880/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, -20250711,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250710,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250709,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250708,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250707,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250704,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250703,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250702,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250701,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250630,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250627,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250626,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250625,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, -20250624,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250806,8790,8790,8790,8790,0,0,00,0.00,Y,3,0, +20250805,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250804,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250801,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250731,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250730,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250729,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250728,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250725,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250724,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250723,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250722,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250721,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250718,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250717,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250716,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250715,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250714,8790,8790,8790,8790,0,0,00,0.00,Y,0,0, +20250711,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250710,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250709,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250708,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250707,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250704,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250703,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250702,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250701,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250630,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250627,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250626,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250625,8790,8790,8790,8790,0,0,00,0.00,N,0,0, +20250624,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250623,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250620,8790,8790,8790,8790,0,0,00,0.00,N,0,0, 20250619,8790,8790,8790,8790,0,0,00,0.00,N,0,0, diff --git a/058110/day/candle-day-250.csv b/058110/day/candle-day-250.csv index 13cda9ceb4bb..d92560486acd 100644 --- a/058110/day/candle-day-250.csv +++ b/058110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2190,2150,2220,2125,44526,96976855,00,0.00,N,2,40, +20250805,2150,2170,2195,2120,62389,133956955,00,0.00,N,2,30, +20250804,2120,2075,2135,2030,35811,75163297,00,0.00,N,2,45, +20250801,2075,2100,2180,2040,128006,269955315,00,0.00,N,5,-20, +20250731,2095,2130,2180,2095,34431,73346595,00,0.00,N,5,-55, +20250730,2150,2175,2205,2125,31523,67965048,00,0.00,N,5,-5, +20250729,2155,2115,2210,2105,41855,89898355,00,0.00,N,2,40, +20250728,2115,2160,2225,2075,140127,300003162,00,0.00,N,3,0, +20250725,2115,2245,2245,2110,46878,101599116,00,0.00,N,5,-85, +20250724,2200,2140,2225,2120,105198,230250077,00,0.00,N,2,85, +20250723,2115,2090,2135,2050,72769,152063834,00,0.00,N,2,25, +20250722,2090,2150,2150,2070,86993,181639357,00,0.00,N,5,-30, +20250721,2120,2185,2185,2120,50233,107266210,00,0.00,N,5,-65, +20250718,2185,2190,2190,2110,87974,188076303,00,0.00,N,5,-5, +20250717,2190,2115,2190,2090,54262,116714560,00,0.00,N,2,75, +20250716,2115,2100,2125,2070,86121,180307110,00,0.00,N,5,-5, +20250715,2120,2150,2155,2120,42688,91060341,00,0.00,N,5,-40, 20250714,2160,2230,2230,2150,76517,166370295,00,0.00,N,5,-70, 20250711,2230,2210,2245,2200,38601,85661500,00,0.00,N,2,30, 20250710,2200,2210,2235,2175,88332,194092025,00,0.00,N,2,5, diff --git a/058400/day/candle-day-250.csv b/058400/day/candle-day-250.csv index a8fdf149ad90..7e0f2dfa77ba 100644 --- a/058400/day/candle-day-250.csv +++ b/058400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,745,740,747,738,50668,37580054,00,0.00,N,2,2, +20250805,743,739,748,736,118800,87868205,00,0.00,N,2,7, +20250804,736,741,746,730,193293,142266989,00,0.00,N,5,-6, +20250801,742,753,753,736,241946,179701303,00,0.00,N,5,-10, +20250731,752,754,755,749,191973,144156280,00,0.00,N,3,0, +20250730,752,763,763,750,239687,180719141,00,0.00,N,5,-6, +20250729,758,756,763,753,183430,138607008,00,0.00,N,2,2, +20250728,756,758,766,754,105287,79869532,00,0.00,N,5,-2, +20250725,758,759,763,758,190530,144685035,00,0.00,N,5,-4, +20250724,762,767,767,758,350702,267180857,00,0.00,N,5,-6, +20250723,768,772,772,764,174685,133875589,00,0.00,N,5,-1, +20250722,769,773,773,765,95865,73601970,00,0.00,N,5,-1, +20250721,770,770,775,767,166411,128019348,00,0.00,N,3,0, +20250718,770,775,778,768,158216,121857998,00,0.00,N,5,-7, +20250717,777,772,779,770,135001,104362784,00,0.00,N,2,4, +20250716,773,778,778,769,263903,203636409,00,0.00,N,5,-5, +20250715,778,775,783,771,149198,115662696,00,0.00,N,2,2, 20250714,776,778,786,775,166669,129735661,00,0.00,N,5,-1, 20250711,777,774,779,772,201811,156391417,00,0.00,N,2,1, 20250710,776,777,779,771,178039,137818192,00,0.00,N,2,3, diff --git a/058430/day/candle-day-250.csv b/058430/day/candle-day-250.csv index 2e2cb36481db..32ecc0dfe1d7 100644 --- a/058430/day/candle-day-250.csv +++ b/058430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40550,40250,40650,39900,7535,304162500,00,0.00,N,2,450, +20250805,40100,40450,40550,39450,30086,1207162675,00,0.00,N,2,50, +20250804,40050,39550,40500,39500,12171,485976075,00,0.00,N,5,-100, +20250801,40150,41300,41900,40050,26530,1078158775,00,0.00,N,5,-1900, +20250731,42050,43950,43950,41950,28633,1222126550,00,0.00,N,5,-1300, +20250730,43350,43700,43700,43050,15513,672043650,00,0.00,N,5,-250, +20250729,43600,43150,43600,42150,16751,719427900,00,0.00,N,2,100, +20250728,43500,44200,44750,43250,22127,966982425,00,0.00,N,5,-800, +20250725,44300,44900,45700,43350,41341,1835183375,00,0.00,N,2,300, +20250724,44000,45450,45500,43700,57025,2548415850,00,0.00,N,5,-600, +20250723,44600,42700,44700,42650,103864,4550348050,00,0.00,N,2,2250, +20250722,42350,43050,43750,42000,47669,2047093950,00,0.00,N,2,150, +20250721,42200,41450,42700,40100,21112,887800900,00,0.00,N,2,1000, +20250718,41200,40500,42450,40500,57329,2388444675,00,0.00,N,2,750, +20250717,40450,40800,40900,40000,15629,629109625,00,0.00,N,5,-400, +20250716,40850,41150,41950,40700,11637,477150200,00,0.00,N,5,-500, +20250715,41350,41800,41900,41150,9864,408284450,00,0.00,N,5,-400, 20250714,41750,41600,42000,41050,14205,589341500,00,0.00,N,2,500, 20250711,41250,41350,41800,41050,15853,655314150,00,0.00,N,2,150, 20250710,41100,41450,41500,40600,10685,436471950,00,0.00,N,2,100, diff --git a/058450/day/candle-day-250.csv b/058450/day/candle-day-250.csv index aa91d370aa3b..d94f7f73bda8 100644 --- a/058450/day/candle-day-250.csv +++ b/058450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1045,1065,1065,1034,17929,18620372,00,0.00,N,2,1, +20250805,1044,1011,1072,1010,29428,30429678,00,0.00,N,2,33, +20250804,1011,994,1015,971,16809,16833454,00,0.00,N,2,17, +20250801,994,1057,1064,958,51126,51093457,00,0.00,N,5,-42, +20250731,1036,1001,1059,1000,58775,60164202,00,0.00,N,2,25, +20250730,1011,1044,1054,1008,44192,45296244,00,0.00,N,5,-33, +20250729,1044,1040,1049,1001,26052,26877162,00,0.00,N,2,4, +20250728,1040,1083,1083,1040,35857,37775900,00,0.00,N,5,-43, +20250725,1083,1085,1125,1058,37063,40259937,00,0.00,N,2,16, +20250724,1067,1100,1165,1067,80054,87369032,00,0.00,N,5,-33, +20250723,1100,1164,1164,1092,50604,56026774,00,0.00,N,5,-41, +20250722,1141,1160,1174,1123,47123,53416052,00,0.00,N,2,9, +20250721,1132,1195,1250,1132,84946,98268602,00,0.00,N,5,-59, +20250718,1191,1195,1228,1175,56990,68037440,00,0.00,N,5,-4, +20250717,1195,1211,1293,1173,80786,97253268,00,0.00,N,5,-26, +20250716,1221,1270,1270,1221,56629,70033562,00,0.00,N,5,-24, +20250715,1245,1321,1321,1243,99364,124567761,00,0.00,N,5,-40, 20250714,1285,1247,1336,1247,181433,232108458,00,0.00,N,2,39, 20250711,1246,1190,1402,1186,2119625,2810916500,00,0.00,N,2,58, 20250710,1188,1160,1189,1149,37435,43912969,00,0.00,N,2,39, diff --git a/058470/day/candle-day-250.csv b/058470/day/candle-day-250.csv index eb45eda7cd2a..3d1d4e545ef3 100644 --- a/058470/day/candle-day-250.csv +++ b/058470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45650,45800,45850,45050,288723,13111559950,00,0.00,N,5,-350, +20250805,46000,45650,46500,45500,320525,14713756700,00,0.00,N,2,900, +20250804,45100,45100,45200,44000,521436,23307032350,00,0.00,N,5,-50, +20250801,45150,46900,47100,45000,539640,24540923472,00,0.00,N,5,-2550, +20250731,47700,47800,47850,47050,362898,17244577792,00,0.00,N,2,550, +20250730,47150,46850,48150,46850,396759,18880164350,00,0.00,N,2,300, +20250729,46850,48200,48200,46100,437699,20475525050,00,0.00,N,5,-500, +20250728,47350,46050,47750,46050,568549,26759030975,00,0.00,N,2,1500, +20250725,45850,46100,46650,45600,332802,15271444225,00,0.00,N,5,-150, +20250724,46000,47550,47700,45750,434798,20153205475,00,0.00,N,5,-750, +20250723,46750,48300,48350,45650,864297,40073483650,00,0.00,N,5,-2050, +20250722,48800,49850,49850,48400,329155,16119151650,00,0.00,N,5,-800, +20250721,49600,50000,50100,49450,308038,15281750000,00,0.00,N,5,-400, +20250718,50000,50700,51000,49850,309222,15508702425,00,0.00,N,5,-500, +20250717,50500,52600,53000,49750,807234,40782014825,00,0.00,N,5,-2500, +20250716,53000,52200,55500,50650,943652,50114001500,00,0.00,N,2,1400, +20250715,51600,51400,52200,51000,418034,21529839550,00,0.00,N,2,400, 20250714,51200,50400,52200,50400,444259,22873299550,00,0.00,N,2,1000, 20250711,50200,50100,51000,49300,466439,23395888650,00,0.00,N,2,450, 20250710,49750,50800,51300,49750,376209,18919801350,00,0.00,N,5,-250, diff --git a/058610/day/candle-day-250.csv b/058610/day/candle-day-250.csv index cd0f3170e135..7e0afe6bbc8e 100644 --- a/058610/day/candle-day-250.csv +++ b/058610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25400,24850,25400,24650,59669,1502341750,00,0.00,N,2,400, +20250805,25000,24450,25200,24350,77473,1927504200,00,0.00,N,2,750, +20250804,24250,23750,24350,23750,74133,1789935325,00,0.00,N,2,200, +20250801,24050,24800,24950,23950,119217,2886120800,00,0.00,N,5,-1000, +20250731,25050,25450,25500,25000,70981,1784497475,00,0.00,N,5,-400, +20250730,25450,24950,25850,24950,87625,2231655900,00,0.00,N,2,300, +20250729,25150,25350,25600,24800,88203,2212182275,00,0.00,N,5,-200, +20250728,25350,25300,25400,24900,80684,2028409675,00,0.00,N,5,-50, +20250725,25400,25450,25850,25000,82949,2118609950,00,0.00,N,5,-200, +20250724,25600,25950,26150,25450,163329,4189389050,00,0.00,N,5,-400, +20250723,26000,26300,26350,25250,88703,2280044325,00,0.00,N,5,-300, +20250722,26300,26850,26850,25900,103830,2730098375,00,0.00,N,5,-550, +20250721,26850,26500,26850,26300,70437,1877549675,00,0.00,N,2,350, +20250718,26500,26600,26700,26150,60687,1601680300,00,0.00,N,5,-100, +20250717,26600,27150,27200,26300,113366,3010970350,00,0.00,N,5,-400, +20250716,27000,26900,27150,26300,109623,2935944925,00,0.00,N,2,200, +20250715,26800,26000,27150,25850,167048,4424198900,00,0.00,N,2,600, 20250714,26200,26300,26350,25900,74370,1939781825,00,0.00,N,5,-250, 20250711,26450,26850,26850,26350,90834,2411569725,00,0.00,N,5,-400, 20250710,26850,26950,27100,26700,103069,2766193275,00,0.00,N,2,50, diff --git a/058630/day/candle-day-250.csv b/058630/day/candle-day-250.csv index 08256b03254f..548aa2424c99 100644 --- a/058630/day/candle-day-250.csv +++ b/058630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6440,6550,6600,6410,134879,875083445,00,0.00,N,5,-190, +20250805,6630,6620,6680,6570,170026,1125829280,00,0.00,N,2,20, +20250804,6610,6460,6670,6400,204960,1346776230,00,0.00,N,2,210, +20250801,6400,6530,6580,6270,274245,1751018205,00,0.00,N,5,-200, +20250731,6600,6650,6765,6590,99979,666682315,00,0.00,N,5,-80, +20250730,6680,6640,6740,6600,108709,726418130,00,0.00,N,5,-20, +20250729,6700,6510,6700,6510,154253,1024303640,00,0.00,N,2,130, +20250728,6570,6500,6590,6400,189572,1234782205,00,0.00,N,2,70, +20250725,6500,6520,6640,6480,159865,1049452990,00,0.00,N,2,30, +20250724,6470,6980,6980,6300,769773,5030456595,00,0.00,N,5,-470, +20250723,6940,6880,6990,6850,173122,1198437325,00,0.00,N,2,70, +20250722,6870,6810,6910,6700,219933,1496433875,00,0.00,N,2,70, +20250721,6800,6760,6880,6760,125444,855655890,00,0.00,N,2,40, +20250718,6760,6970,7030,6700,272072,1853294065,00,0.00,N,5,-200, +20250717,6960,6970,7080,6930,151581,1057938855,00,0.00,N,5,-10, +20250716,6970,7040,7090,6900,169895,1185938200,00,0.00,N,5,-120, +20250715,7090,7120,7150,7040,124976,886161690,00,0.00,N,5,-30, 20250714,7120,7040,7130,6910,183703,1290072390,00,0.00,N,2,80, 20250711,7040,6930,7100,6910,225154,1582351670,00,0.00,N,2,90, 20250710,6950,6870,6950,6710,235632,1616470120,00,0.00,N,2,150, diff --git a/058650/day/candle-day-250.csv b/058650/day/candle-day-250.csv index 3130bf94c20f..9f37b5c2b172 100644 --- a/058650/day/candle-day-250.csv +++ b/058650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,133600,130500,135700,130400,2142,285614700,00,0.00,N,2,3100, +20250805,130500,132700,134200,130400,2517,330459800,00,0.00,N,5,-2200, +20250804,132700,128500,134000,128100,4969,656431300,00,0.00,N,2,5800, +20250801,126900,130100,132500,126900,3398,437651900,00,0.00,N,5,-3200, +20250731,130100,134400,134500,130100,2685,353156500,00,0.00,N,5,-1200, +20250730,131300,131300,134500,131000,1595,210724300,00,0.00,N,3,0, +20250729,131300,126000,134500,126000,3456,448191150,00,0.00,N,2,4200, +20250728,127100,131900,132900,126300,3726,480364300,00,0.00,N,5,-4800, +20250725,131900,130000,134000,128800,2109,277794000,00,0.00,N,2,2200, +20250724,129700,134300,134500,129000,2220,289814850,00,0.00,N,5,-2300, +20250723,132000,131900,134700,129600,2257,297231600,00,0.00,N,2,200, +20250722,131800,134600,136500,130700,3433,453849650,00,0.00,N,5,-3200, +20250721,135000,133100,135700,131800,1915,256160700,00,0.00,N,2,2000, +20250718,133000,135800,136600,129900,6770,890233300,00,0.00,N,5,-2800, +20250717,135800,141100,141100,134900,4282,585643350,00,0.00,N,5,-5200, +20250716,141000,144100,144100,138400,3501,495373600,00,0.00,N,5,-1300, +20250715,142300,142400,146800,141500,5118,734314900,00,0.00,N,2,400, 20250714,141900,140600,149000,140600,8547,1233168500,00,0.00,N,2,1400, 20250711,140500,142500,147900,140200,6328,906421750,00,0.00,N,5,-1100, 20250710,141600,142000,146500,139000,6866,978541700,00,0.00,N,2,400, diff --git a/058730/day/candle-day-250.csv b/058730/day/candle-day-250.csv index 1ad7073908b9..4e0372acc46e 100644 --- a/058730/day/candle-day-250.csv +++ b/058730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3010,3035,3035,2990,23330,70104065,00,0.00,N,5,-25, +20250805,3035,3020,3045,2960,30525,92169000,00,0.00,N,2,25, +20250804,3010,2990,3025,2930,21669,65033300,00,0.00,N,2,20, +20250801,2990,3030,3055,2960,81525,242803703,00,0.00,N,5,-70, +20250731,3060,2990,3100,2975,73856,225599426,00,0.00,N,2,70, +20250730,2990,2970,3000,2935,17803,53073072,00,0.00,N,2,20, +20250729,2970,2985,3010,2915,24375,72424625,00,0.00,N,5,-5, +20250728,2975,3015,3035,2940,97016,289282861,00,0.00,N,5,-60, +20250725,3035,3030,3065,3025,23531,71444536,00,0.00,N,3,0, +20250724,3035,3065,3105,3020,43217,132436089,00,0.00,N,5,-30, +20250723,3065,3050,3075,3015,47530,144589800,00,0.00,N,2,15, +20250722,3050,3070,3100,3025,57111,174813591,00,0.00,N,5,-50, +20250721,3100,3045,3120,3045,46035,142441100,00,0.00,N,2,40, +20250718,3060,3050,3065,3035,20677,63015181,00,0.00,N,2,10, +20250717,3050,3025,3065,3020,38441,116868356,00,0.00,N,2,25, +20250716,3025,3100,3100,3020,114922,349610860,00,0.00,N,5,-85, +20250715,3110,3150,3150,3070,101018,313001000,00,0.00,N,5,-40, 20250714,3150,3125,3160,3090,189511,593010925,00,0.00,N,2,25, 20250711,3125,3045,3415,3010,1998566,6448943557,00,0.00,N,2,105, 20250710,3020,3040,3045,2990,43990,132289707,00,0.00,N,5,-20, diff --git a/058820/day/candle-day-250.csv b/058820/day/candle-day-250.csv index cbc4c18ca03f..0ca646e3c0af 100644 --- a/058820/day/candle-day-250.csv +++ b/058820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1951,1912,1972,1906,638210,1244094864,00,0.00,N,2,32, +20250805,1919,1939,1957,1911,452518,871215310,00,0.00,N,2,1, +20250804,1918,1886,1920,1882,358490,683192167,00,0.00,N,2,36, +20250801,1882,1937,1960,1875,1236520,2355928986,00,0.00,N,5,-78, +20250731,1960,1990,1994,1945,570862,1120709093,00,0.00,N,5,-11, +20250730,1971,1993,1993,1967,359145,709540423,00,0.00,N,5,-3, +20250729,1974,1991,1999,1960,532828,1051699374,00,0.00,N,5,-16, +20250728,1990,2015,2035,1986,610890,1218457856,00,0.00,N,5,-20, +20250725,2010,2050,2075,2000,1015787,2053026887,00,0.00,N,5,-50, +20250724,2060,2055,2090,2040,655755,1349508335,00,0.00,N,2,15, +20250723,2045,2050,2085,2030,990353,2036959416,00,0.00,N,5,-5, +20250722,2050,2100,2125,2040,881580,1828445860,00,0.00,N,5,-35, +20250721,2085,2100,2155,2085,1013716,2134817591,00,0.00,N,5,-15, +20250718,2100,2080,2120,2065,1059572,2220004630,00,0.00,N,3,0, +20250717,2100,2005,2255,1998,12418952,26809142921,00,0.00,N,2,95, +20250716,2005,2030,2030,1981,567410,1134719287,00,0.00,N,5,-25, +20250715,2030,2000,2035,1995,465602,940484740,00,0.00,N,2,25, 20250714,2005,2065,2065,1997,525281,1057152910,00,0.00,N,5,-15, 20250711,2020,2000,2030,2000,471439,949784910,00,0.00,N,2,5, 20250710,2015,1992,2030,1985,526482,1057470874,00,0.00,N,2,23, diff --git a/058850/day/candle-day-250.csv b/058850/day/candle-day-250.csv index 1ffcf643d3fa..d227a22116f4 100644 --- a/058850/day/candle-day-250.csv +++ b/058850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2675,2660,2690,2655,76132,203573353,00,0.00,N,2,10, +20250805,2665,2650,2690,2645,125470,334271898,00,0.00,N,2,10, +20250804,2655,2595,2700,2590,146839,390218932,00,0.00,N,2,55, +20250801,2600,2710,2710,2475,342237,897485541,00,0.00,N,5,-105, +20250731,2705,2685,2715,2675,86042,232190557,00,0.00,N,2,30, +20250730,2675,2660,2695,2660,110647,296273256,00,0.00,N,2,15, +20250729,2660,2665,2685,2630,171607,456018932,00,0.00,N,5,-5, +20250728,2665,2690,2955,2665,923039,2543946056,00,0.00,N,5,-30, +20250725,2695,2715,2720,2690,115598,311988778,00,0.00,N,5,-20, +20250724,2715,2760,2775,2715,185661,508294404,00,0.00,N,5,-45, +20250723,2760,2775,2780,2730,176064,484989340,00,0.00,N,3,0, +20250722,2760,2825,2825,2750,325585,904703567,00,0.00,N,5,-50, +20250721,2810,2820,2830,2805,84043,236543600,00,0.00,N,5,-15, +20250718,2825,2840,2845,2815,188532,533106605,00,0.00,N,5,-5, +20250717,2830,2840,2845,2815,94331,266979327,00,0.00,N,5,-5, +20250716,2835,2865,2865,2825,139538,396142573,00,0.00,N,5,-30, +20250715,2865,2870,2885,2845,137191,392360690,00,0.00,N,5,-20, 20250714,2885,2840,2895,2840,225579,648348503,00,0.00,N,2,45, 20250711,2840,2850,2865,2835,151800,431987991,00,0.00,N,5,-10, 20250710,2850,2830,2855,2825,119539,339506700,00,0.00,N,2,15, diff --git a/058860/day/candle-day-250.csv b/058860/day/candle-day-250.csv index b6144141427d..ced6f7a02e5b 100644 --- a/058860/day/candle-day-250.csv +++ b/058860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2805,2810,2825,2780,77189,216413080,00,0.00,N,3,0, +20250805,2805,2820,2835,2795,112365,316020785,00,0.00,N,5,-5, +20250804,2810,2780,2815,2735,116396,324242170,00,0.00,N,2,35, +20250801,2775,2835,2835,2665,302644,830047796,00,0.00,N,5,-60, +20250731,2835,2820,2845,2815,87431,247594924,00,0.00,N,2,15, +20250730,2820,2805,2835,2740,141762,399396604,00,0.00,N,2,25, +20250729,2795,2775,2805,2735,94984,263445001,00,0.00,N,2,20, +20250728,2775,2815,2930,2770,312485,880738023,00,0.00,N,5,-40, +20250725,2815,2840,2845,2795,116896,328749155,00,0.00,N,5,-25, +20250724,2840,2880,2895,2830,70165,200635030,00,0.00,N,5,-40, +20250723,2880,2875,2890,2850,56504,162077355,00,0.00,N,2,5, +20250722,2875,2895,2910,2865,87085,250884197,00,0.00,N,5,-25, +20250721,2900,2920,2920,2892,94143,273172822,00,0.00,N,5,-25, +20250718,2925,2925,2940,2900,110134,320869111,00,0.00,N,5,-5, +20250717,2930,2935,2950,2915,136706,400109485,00,0.00,N,5,-15, +20250716,2945,2970,2970,2935,103930,305874469,00,0.00,N,5,-25, +20250715,2970,2975,2980,2940,198584,587512903,00,0.00,N,5,-5, 20250714,2975,2895,2995,2895,560912,1664987082,00,0.00,N,2,85, 20250711,2890,2895,2910,2885,104709,303385298,00,0.00,N,5,-5, 20250710,2895,2890,2905,2870,126159,364408419,00,0.00,N,5,-5, diff --git a/058970/day/candle-day-250.csv b/058970/day/candle-day-250.csv index 8930cd438953..7bbd3f212bab 100644 --- a/058970/day/candle-day-250.csv +++ b/058970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46800,46650,46900,45950,31811,1472630700,00,0.00,N,3,0, +20250805,46800,46650,47000,46150,48578,2258903350,00,0.00,N,2,150, +20250804,46650,45700,46850,45150,59932,2762715150,00,0.00,N,2,850, +20250801,45800,47400,47400,45250,85173,3919286100,00,0.00,N,5,-2100, +20250731,47900,47800,48300,47550,46377,2219049075,00,0.00,N,5,-100, +20250730,48000,47250,48850,47250,70784,3395502000,00,0.00,N,2,750, +20250729,47250,48500,48850,47100,110861,5279050175,00,0.00,N,5,-1600, +20250728,48850,49150,49400,48450,47183,2297785600,00,0.00,N,5,-250, +20250725,49100,49150,49500,48850,56339,2769387125,00,0.00,N,5,-50, +20250724,49150,49950,50400,49050,54948,2726923250,00,0.00,N,5,-250, +20250723,49400,49150,49600,48000,45726,2227742975,00,0.00,N,2,650, +20250722,48750,49600,49800,48450,52184,2562247750,00,0.00,N,5,-1000, +20250721,49750,49800,50100,49350,53477,2657371375,00,0.00,N,5,-100, +20250718,49850,49950,50100,49500,42319,2108859700,00,0.00,N,5,-250, +20250717,50100,50400,50800,49350,44249,2205771775,00,0.00,N,2,200, +20250716,49900,49650,51000,48750,76680,3834648500,00,0.00,N,2,450, +20250715,49450,49900,49900,48750,101510,4981797475,00,0.00,N,5,-250, 20250714,49700,50300,50800,49700,47634,2383964500,00,0.00,N,5,-600, 20250711,50300,51300,52200,50000,79404,4052686650,00,0.00,N,5,-500, 20250710,50800,50300,51200,49900,70186,3540690900,00,0.00,N,2,600, diff --git a/059090/day/candle-day-250.csv b/059090/day/candle-day-250.csv index e35379d80f29..cdda1aa14061 100644 --- a/059090/day/candle-day-250.csv +++ b/059090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14910,15010,15020,14650,270042,4001284100,00,0.00,N,5,-300, +20250805,15210,14700,15600,14690,1226890,18633545345,00,0.00,N,2,760, +20250804,14450,14610,14980,14210,395055,5773538720,00,0.00,N,2,130, +20250801,14320,14270,14320,13600,316573,4421998010,00,0.00,N,5,-190, +20250731,14510,14490,14870,14330,320851,4674827955,00,0.00,N,2,270, +20250730,14240,14110,14500,14060,178480,2543012285,00,0.00,N,2,140, +20250729,14100,14370,14410,13920,230152,3263488930,00,0.00,N,5,-140, +20250728,14240,13900,14410,13780,311669,4400354950,00,0.00,N,2,260, +20250725,13980,14950,15150,13780,832168,11962438990,00,0.00,N,5,-140, +20250724,14120,13140,14400,13140,993591,14004013180,00,0.00,N,2,1180, +20250723,12940,13020,13120,12690,186216,2392549485,00,0.00,N,5,-10, +20250722,12950,13500,13510,12900,170603,2231287520,00,0.00,N,5,-550, +20250721,13500,13150,13690,13050,116254,1555540050,00,0.00,N,2,230, +20250718,13270,13390,13440,13080,135402,1789498445,00,0.00,N,5,-150, +20250717,13420,13600,13710,13210,232271,3126351635,00,0.00,N,5,-310, +20250716,13730,12980,13730,12860,313172,4207515015,00,0.00,N,2,750, +20250715,12980,12780,13310,12600,279088,3597131150,00,0.00,N,2,220, 20250714,12760,13460,13480,12650,432565,5549741150,00,0.00,N,5,-700, 20250711,13460,13520,13580,13320,184612,2483349880,00,0.00,N,5,-50, 20250710,13510,14010,14200,13440,241234,3323531145,00,0.00,N,5,-280, diff --git a/059100/day/candle-day-250.csv b/059100/day/candle-day-250.csv index 4a4ccf55731b..405c3c837001 100644 --- a/059100/day/candle-day-250.csv +++ b/059100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5090,5090,5140,5070,16378,83479375,00,0.00,N,5,-10, +20250805,5100,5050,5130,5020,14081,71483890,00,0.00,N,2,50, +20250804,5050,5000,5060,4985,8161,41018830,00,0.00,N,2,50, +20250801,5000,5060,5090,4980,23648,118166325,00,0.00,N,5,-60, +20250731,5060,5090,5130,5060,11243,57175670,00,0.00,N,5,-10, +20250730,5070,5050,5140,5050,10333,52586490,00,0.00,N,2,20, +20250729,5050,5100,5210,4995,42618,215250975,00,0.00,N,5,-70, +20250728,5120,5090,5120,5020,29076,146848830,00,0.00,N,2,10, +20250725,5110,5100,5130,5010,21171,107254175,00,0.00,N,2,20, +20250724,5090,5150,5190,5080,34353,175427055,00,0.00,N,5,-30, +20250723,5120,5120,5230,5080,56567,289917835,00,0.00,N,5,-60, +20250722,5180,5260,5340,5180,63105,329736440,00,0.00,N,5,-110, +20250721,5290,5070,5430,5060,183630,954592255,00,0.00,N,2,190, +20250718,5100,5150,6130,5030,4449317,25896212400,00,0.00,N,3,0, +20250717,5100,5110,5140,5060,8473,43290770,00,0.00,N,2,10, +20250716,5090,5140,5170,5070,11199,57157340,00,0.00,N,5,-50, +20250715,5140,5140,5170,5100,10510,53894900,00,0.00,N,3,0, 20250714,5140,5070,5140,4975,10079,50983540,00,0.00,N,2,70, 20250711,5070,5170,5180,5030,10252,52023325,00,0.00,N,5,-40, 20250710,5110,5100,5160,5090,12661,64879820,00,0.00,N,2,20, diff --git a/059120/day/candle-day-250.csv b/059120/day/candle-day-250.csv index e88271902ce6..2be676e89b66 100644 --- a/059120/day/candle-day-250.csv +++ b/059120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6480,6420,6510,6370,14760,95375160,00,0.00,N,2,60, +20250805,6420,6360,6550,6340,36623,235694985,00,0.00,N,2,70, +20250804,6350,6150,6410,6150,18039,113990110,00,0.00,N,2,200, +20250801,6150,6470,6470,6150,81676,510233250,00,0.00,N,5,-320, +20250731,6470,6550,6610,6450,33317,216450080,00,0.00,N,5,-70, +20250730,6540,6410,6620,6400,39269,256469285,00,0.00,N,2,140, +20250729,6400,6480,6550,6380,46531,299502750,00,0.00,N,5,-80, +20250728,6480,6560,6640,6380,43746,283777830,00,0.00,N,5,-50, +20250725,6530,6530,6740,6470,83232,549600710,00,0.00,N,2,30, +20250724,6500,6370,6570,6370,60739,391631760,00,0.00,N,2,140, +20250723,6360,6430,6570,6300,88570,564632175,00,0.00,N,5,-100, +20250722,6460,6570,6680,6460,115576,757085250,00,0.00,N,5,-150, +20250721,6610,6610,6740,6500,166120,1100440060,00,0.00,N,2,10, +20250718,6600,6610,7900,6560,6259842,46562028705,00,0.00,N,5,-10, +20250717,6610,6680,6680,6500,36089,236953850,00,0.00,N,5,-40, +20250716,6650,6640,6760,6500,21639,143559180,00,0.00,N,5,-30, +20250715,6680,6450,6700,6350,43785,285898080,00,0.00,N,2,230, 20250714,6450,6390,6450,6300,14502,92544285,00,0.00,N,2,60, 20250711,6390,6440,6510,6350,22529,144378565,00,0.00,N,5,-50, 20250710,6440,6460,6510,6360,32413,208245755,00,0.00,N,3,0, diff --git a/059210/day/candle-day-250.csv b/059210/day/candle-day-250.csv index 1d5839728dcc..c009f5baf669 100644 --- a/059210/day/candle-day-250.csv +++ b/059210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5870,5710,5920,5650,285186,1656346075,00,0.00,N,2,90, +20250805,5780,5810,5850,5670,248041,1422971930,00,0.00,N,2,30, +20250804,5750,5680,5880,5650,212807,1228603975,00,0.00,N,5,-50, +20250801,5800,6000,6000,5750,432681,2522664705,00,0.00,N,5,-250, +20250731,6050,5900,6140,5900,544959,3295814590,00,0.00,N,2,120, +20250730,5930,6220,6230,5890,474435,2872775530,00,0.00,N,5,-90, +20250729,6020,5880,6100,5870,449123,2692309245,00,0.00,N,2,100, +20250728,5920,6240,6260,5900,1681718,10238533055,00,0.00,N,2,120, +20250725,5800,5720,5810,5640,384164,2203759490,00,0.00,N,2,90, +20250724,5710,5680,5780,5600,234803,1337458750,00,0.00,N,3,0, +20250723,5710,5740,5770,5600,229656,1305670340,00,0.00,N,2,20, +20250722,5690,5520,5780,5430,510490,2888326035,00,0.00,N,2,230, +20250721,5460,5430,5500,5390,190669,1035746680,00,0.00,N,5,-10, +20250718,5470,5500,5500,5400,146446,796184610,00,0.00,N,5,-20, +20250717,5490,5430,5490,5310,213159,1155083215,00,0.00,N,2,60, +20250716,5430,5320,5470,5260,213295,1142101945,00,0.00,N,2,50, +20250715,5380,5190,5420,5190,169489,905953345,00,0.00,N,2,170, 20250714,5210,5350,5380,5150,159043,835662860,00,0.00,N,5,-140, 20250711,5350,5340,5390,5270,143880,764180950,00,0.00,N,2,10, 20250710,5340,5350,5380,5270,85371,453753600,00,0.00,N,5,-20, diff --git a/059270/day/candle-day-250.csv b/059270/day/candle-day-250.csv index 1115fb29fbae..7bdf45eedaf9 100644 --- a/059270/day/candle-day-250.csv +++ b/059270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5340,5300,5420,5230,59216,317013700,00,0.00,N,2,60, +20250805,5280,5340,5360,5250,35020,186002680,00,0.00,N,3,0, +20250804,5280,5090,5280,5080,45684,237818540,00,0.00,N,2,190, +20250801,5090,5280,5280,5000,110157,560789720,00,0.00,N,5,-200, +20250731,5290,5390,5390,5260,67688,358357055,00,0.00,N,5,-70, +20250730,5360,5290,5400,5260,51162,273169250,00,0.00,N,2,80, +20250729,5280,5240,5310,5160,70317,368854105,00,0.00,N,3,0, +20250728,5280,5280,5290,5180,34600,180859265,00,0.00,N,2,30, +20250725,5250,5230,5260,5150,34648,180937845,00,0.00,N,2,40, +20250724,5210,5220,5290,5150,41284,215178045,00,0.00,N,5,-10, +20250723,5220,5310,5310,5150,79718,414646775,00,0.00,N,5,-90, +20250722,5310,5430,5430,5280,55960,298919810,00,0.00,N,5,-80, +20250721,5390,5350,5410,5310,60494,325063110,00,0.00,N,2,40, +20250718,5350,5390,5400,5300,77781,416030475,00,0.00,N,5,-40, +20250717,5390,5480,5500,5320,65226,350580670,00,0.00,N,5,-40, +20250716,5430,5500,5500,5370,63091,342003545,00,0.00,N,5,-70, +20250715,5500,5450,5560,5350,99289,538408570,00,0.00,N,2,50, 20250714,5450,5600,5600,5400,111420,608404750,00,0.00,N,5,-150, 20250711,5600,5600,5650,5560,52581,293777380,00,0.00,N,2,10, 20250710,5590,5630,5660,5570,39569,221854840,00,0.00,N,5,-10, diff --git a/060150/day/candle-day-250.csv b/060150/day/candle-day-250.csv index 6bc19ceec89f..b9a8a7e2c220 100644 --- a/060150/day/candle-day-250.csv +++ b/060150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5220,5160,5240,5110,74284,385635570,00,0.00,N,2,50, +20250805,5170,5160,5230,5110,62584,322470470,00,0.00,N,2,10, +20250804,5160,5060,5190,5030,71734,366259595,00,0.00,N,2,130, +20250801,5030,5190,5190,5010,119770,607506155,00,0.00,N,5,-210, +20250731,5240,5240,5270,5180,47445,247810980,00,0.00,N,2,40, +20250730,5200,5160,5290,5140,76770,400546825,00,0.00,N,5,-10, +20250729,5210,5250,5260,5110,87356,453565785,00,0.00,N,5,-40, +20250728,5250,5450,5450,5110,119279,627276325,00,0.00,N,5,-150, +20250725,5400,5310,5450,5300,90815,488828395,00,0.00,N,2,50, +20250724,5350,5400,5510,5350,141069,762336215,00,0.00,N,5,-140, +20250723,5490,5520,5560,5410,164789,899112375,00,0.00,N,2,10, +20250722,5480,5760,5780,5480,351140,1953562035,00,0.00,N,5,-280, +20250721,5760,5910,5970,5760,610309,3571987530,00,0.00,N,2,40, +20250718,5720,5960,6020,5720,922920,5426447165,00,0.00,N,5,-90, +20250717,5810,6050,6050,5750,846792,4980996695,00,0.00,N,2,30, +20250716,5780,5840,5860,5710,183775,1060466540,00,0.00,N,5,-30, +20250715,5810,5720,5810,5640,110366,632868330,00,0.00,N,2,90, 20250714,5720,5680,5750,5610,124086,707439315,00,0.00,N,2,70, 20250711,5650,5600,5720,5600,55579,314036740,00,0.00,N,2,50, 20250710,5600,5640,5650,5560,56143,314560110,00,0.00,N,2,10, diff --git a/060230/day/candle-day-250.csv b/060230/day/candle-day-250.csv index ece531b638de..dc570f977090 100644 --- a/060230/day/candle-day-250.csv +++ b/060230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,442,441,447,430,191517,84081328,00,0.00,N,2,1, +20250805,441,445,450,436,235220,104310574,00,0.00,N,2,5, +20250804,436,431,441,430,131605,57104537,00,0.00,N,2,3, +20250801,433,447,452,433,343921,150333102,00,0.00,N,5,-18, +20250731,451,453,456,444,116336,52348095,00,0.00,N,2,6, +20250730,445,452,455,439,194014,86105703,00,0.00,N,2,4, +20250729,441,447,452,437,255420,112573279,00,0.00,N,5,-8, +20250728,449,452,467,446,339607,154336267,00,0.00,N,5,-3, +20250725,452,454,456,445,198642,89556302,00,0.00,N,5,-2, +20250724,454,464,464,447,177963,80396211,00,0.00,N,2,4, +20250723,450,471,473,449,462124,210183997,00,0.00,N,5,-21, +20250722,471,485,488,467,318579,151102209,00,0.00,N,5,-12, +20250721,483,467,492,467,485992,233205810,00,0.00,N,2,12, +20250718,471,455,489,444,1092324,507807806,00,0.00,N,2,19, +20250717,452,458,465,443,707478,318357240,00,0.00,N,5,-6, +20250716,458,473,476,455,753462,348546751,00,0.00,N,5,-15, +20250715,473,493,493,468,594517,284340425,00,0.00,N,5,-14, 20250714,487,520,520,478,799092,392469247,00,0.00,N,5,-17, 20250711,504,504,534,500,533552,274098355,00,0.00,N,3,0, 20250710,504,502,509,492,356370,179152236,00,0.00,N,2,2, diff --git a/060240/day/candle-day-250.csv b/060240/day/candle-day-250.csv index f7e78c547ade..349a9aca7bc5 100644 --- a/060240/day/candle-day-250.csv +++ b/060240/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, -20250711,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250710,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250709,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250708,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250707,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250704,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250703,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250702,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250701,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250630,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250627,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250626,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250625,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, -20250624,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250806,1976,1976,1976,1976,0,0,00,0.00,Y,3,0, +20250805,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250804,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250801,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250731,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250730,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250729,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250728,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250725,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250724,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250723,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250722,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250721,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250718,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250717,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250716,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250715,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250714,1976,1976,1976,1976,0,0,00,0.00,Y,0,0, +20250711,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250710,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250709,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250708,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250707,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250704,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250703,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250702,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250701,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250630,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250627,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250626,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250625,1976,1976,1976,1976,0,0,00,0.00,N,0,0, +20250624,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250623,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250620,1976,1976,1976,1976,0,0,00,0.00,N,0,0, 20250619,1976,1976,1976,1976,0,0,00,0.00,N,0,0, diff --git a/060250/day/candle-day-250.csv b/060250/day/candle-day-250.csv index 2e41f55ed39a..0777f7155ebc 100644 --- a/060250/day/candle-day-250.csv +++ b/060250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15070,15090,15880,14530,2361601,36051625325,00,0.00,N,2,300, +20250805,14770,15060,15200,14660,987281,14703106055,00,0.00,N,5,-150, +20250804,14920,14780,15270,14780,945199,14183277050,00,0.00,N,2,150, +20250801,14770,15740,15860,14630,1429818,21481441845,00,0.00,N,5,-1350, +20250731,16120,16250,16450,15780,939935,15141912480,00,0.00,N,5,-70, +20250730,16190,17050,17250,16090,1109314,18519632815,00,0.00,N,5,-690, +20250729,16880,17420,18110,16790,3170429,55305321705,00,0.00,N,2,40, +20250728,16840,17930,17960,16750,1566533,27188979375,00,0.00,N,5,-620, +20250725,17460,17180,18080,16670,5280705,92274922610,00,0.00,N,2,700, +20250724,16760,17860,18070,16760,2319761,40406481645,00,0.00,N,5,-1200, +20250723,17960,17210,19500,16620,11191937,203544700590,00,0.00,N,5,-190, +20250722,18150,15710,18380,15600,14068312,247509866830,00,0.00,N,2,2110, +20250721,16040,16720,17260,15840,3083380,50871758690,00,0.00,N,2,340, +20250718,15700,16760,16770,15560,2013522,32334967985,00,0.00,N,5,-500, +20250717,16200,18150,18750,16110,6546031,112833169560,00,0.00,N,2,280, +20250716,15920,14960,15990,14940,1973996,30906694900,00,0.00,N,2,450, +20250715,15470,16770,16770,15470,1881332,29685533690,00,0.00,N,5,-1290, 20250714,16760,17010,17010,16500,1591730,26686584060,00,0.00,N,5,-1020, 20250711,17780,15680,19540,15400,19932535,358002387085,00,0.00,N,2,1900, 20250710,15880,15750,16480,15300,7650980,120884598745,00,0.00,N,2,800, diff --git a/060260/day/candle-day-250.csv b/060260/day/candle-day-250.csv index d97b2c52674c..c76792db00b8 100644 --- a/060260/day/candle-day-250.csv +++ b/060260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1530,1543,1548,1522,136828,209702712,00,0.00,N,5,-8, +20250805,1538,1538,1574,1536,92945,143438194,00,0.00,N,2,2, +20250804,1536,1535,1595,1520,132589,206686728,00,0.00,N,2,10, +20250801,1526,1568,1568,1520,117953,180896881,00,0.00,N,5,-28, +20250731,1554,1541,1586,1541,70625,110249449,00,0.00,N,2,14, +20250730,1540,1559,1559,1515,153138,234972466,00,0.00,N,5,-23, +20250729,1563,1510,1627,1503,340479,536176560,00,0.00,N,2,53, +20250728,1510,1530,1540,1510,122558,186111325,00,0.00,N,5,-23, +20250725,1533,1537,1574,1530,143689,221590117,00,0.00,N,5,-19, +20250724,1552,1579,1580,1536,211929,328223309,00,0.00,N,5,-18, +20250723,1570,1601,1610,1568,244759,386558223,00,0.00,N,5,-31, +20250722,1601,1644,1667,1590,435508,698289376,00,0.00,N,5,-50, +20250721,1651,1770,1838,1644,1044819,1792228990,00,0.00,N,5,-99, +20250718,1750,1900,2160,1750,6319435,12344159049,00,0.00,N,5,-4, +20250717,1754,1789,1850,1690,2174697,3880603880,00,0.00,N,2,69, +20250716,1685,1610,1687,1571,257892,423065481,00,0.00,N,2,85, +20250715,1600,1611,1636,1581,80899,129012232,00,0.00,N,5,-20, 20250714,1620,1616,1634,1580,128345,205876611,00,0.00,N,2,4, 20250711,1616,1575,1650,1575,221758,358182001,00,0.00,N,2,41, 20250710,1575,1572,1583,1561,92348,144973779,00,0.00,N,2,7, diff --git a/060280/day/candle-day-250.csv b/060280/day/candle-day-250.csv index 851894fe6dcf..2153495c7057 100644 --- a/060280/day/candle-day-250.csv +++ b/060280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8750,8670,8760,8600,73064,635825615,00,0.00,N,2,90, +20250805,8660,8890,9150,8590,235445,2058718700,00,0.00,N,2,210, +20250804,8450,8310,8510,8210,48730,409364960,00,0.00,N,2,190, +20250801,8260,8600,8600,8190,112091,929720445,00,0.00,N,5,-180, +20250731,8440,8450,8520,8380,73267,618550330,00,0.00,N,5,-70, +20250730,8510,8380,8640,8380,66649,568962115,00,0.00,N,2,50, +20250729,8460,8450,8560,8420,58021,491129730,00,0.00,N,5,-120, +20250728,8580,8660,8700,8200,79988,682402030,00,0.00,N,5,-70, +20250725,8650,8670,8820,8650,60761,528206265,00,0.00,N,5,-90, +20250724,8740,8870,9000,8740,48294,426286400,00,0.00,N,5,-100, +20250723,8840,8910,8950,8770,76588,677162900,00,0.00,N,5,-60, +20250722,8900,9220,9220,8860,123391,1109804105,00,0.00,N,5,-280, +20250721,9180,9070,9230,9030,98090,896510670,00,0.00,N,2,110, +20250718,9070,8970,9080,8930,178303,1605746555,00,0.00,N,2,60, +20250717,9010,8830,9010,8700,120024,1065123205,00,0.00,N,2,230, +20250716,8780,8860,8890,8700,106857,936124515,00,0.00,N,5,-100, +20250715,8880,8750,8950,8700,84986,748173325,00,0.00,N,2,130, 20250714,8750,8870,8890,8640,97434,849386130,00,0.00,N,5,-110, 20250711,8860,8950,8950,8690,133813,1182499490,00,0.00,N,5,-60, 20250710,8920,9110,9180,8890,141758,1272404485,00,0.00,N,5,-210, diff --git a/060310/day/candle-day-250.csv b/060310/day/candle-day-250.csv index 842420251b81..383b96af0114 100644 --- a/060310/day/candle-day-250.csv +++ b/060310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1866,1862,1879,1841,185728,346300935,00,0.00,N,5,-1, +20250805,1867,1859,1907,1858,296924,557947812,00,0.00,N,2,2, +20250804,1865,1815,1875,1815,137516,255621389,00,0.00,N,2,34, +20250801,1831,1875,1875,1791,554264,1006854006,00,0.00,N,5,-46, +20250731,1877,1891,1933,1859,421267,797848367,00,0.00,N,5,-22, +20250730,1899,1905,1962,1829,1726057,3234469946,00,0.00,N,2,3, +20250729,1896,1984,2030,1892,1806442,3514096529,00,0.00,N,5,-88, +20250728,1984,2000,2085,1981,837443,1690435957,00,0.00,N,5,-16, +20250725,2000,2025,2075,1994,526030,1059849510,00,0.00,N,5,-50, +20250724,2050,2085,2120,2040,487269,1013363237,00,0.00,N,5,-35, +20250723,2085,2075,2115,2055,425845,888477537,00,0.00,N,2,10, +20250722,2075,2105,2125,2075,171989,360018157,00,0.00,N,5,-30, +20250721,2105,2095,2120,2085,117574,247766350,00,0.00,N,2,10, +20250718,2095,2115,2120,2080,285268,598347045,00,0.00,N,5,-15, +20250717,2110,2110,2130,2095,251156,529596203,00,0.00,N,2,10, +20250716,2100,2115,2135,2095,197371,416914556,00,0.00,N,5,-30, +20250715,2130,2100,2150,2090,233952,497535326,00,0.00,N,2,35, 20250714,2095,2130,2140,2090,219200,461860545,00,0.00,N,5,-50, 20250711,2145,2115,2160,2115,168889,360633802,00,0.00,N,2,30, 20250710,2115,2125,2130,2100,246585,521901249,00,0.00,N,5,-5, diff --git a/060370/day/candle-day-250.csv b/060370/day/candle-day-250.csv index c55edd76abd3..c0e655e32dad 100644 --- a/060370/day/candle-day-250.csv +++ b/060370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27450,27350,27900,26450,206188,5631735650,00,0.00,N,2,550, +20250805,26900,26150,27000,26100,253077,6754234650,00,0.00,N,2,1050, +20250804,25850,24700,25950,24700,108512,2787400200,00,0.00,N,2,800, +20250801,25050,25850,26100,24950,178610,4511856450,00,0.00,N,5,-1100, +20250731,26150,26800,26850,25850,287447,7516322075,00,0.00,N,5,-500, +20250730,26650,27150,27150,26500,92918,2488071025,00,0.00,N,5,-400, +20250729,27050,26950,27450,26200,96652,2608916025,00,0.00,N,2,200, +20250728,26850,27600,27700,26800,117233,3178386075,00,0.00,N,5,-850, +20250725,27700,27700,27850,27300,79652,2197658000,00,0.00,N,2,100, +20250724,27600,27600,28000,27250,119457,3297595175,00,0.00,N,5,-100, +20250723,27700,28300,28750,27350,111782,3107784375,00,0.00,N,5,-450, +20250722,28150,27750,28250,27400,206134,5742676475,00,0.00,N,2,150, +20250721,28000,28100,28150,27100,230737,6362190800,00,0.00,N,5,-50, +20250718,28050,29000,29300,27800,150366,4249183175,00,0.00,N,5,-850, +20250717,28900,30450,30550,28875,307403,9132545525,00,0.00,N,5,-200, +20250716,29100,28650,29550,28200,132059,3839792175,00,0.00,N,2,600, +20250715,28500,28000,28950,27950,176638,5049453375,00,0.00,N,2,550, 20250714,27950,29200,29200,27550,214924,6041460350,00,0.00,N,5,-1750, 20250711,29700,30150,30150,29300,93336,2764946675,00,0.00,N,2,150, 20250710,29550,29900,30050,29200,123108,3627317650,00,0.00,N,5,-250, diff --git a/060380/day/candle-day-250.csv b/060380/day/candle-day-250.csv index fb7b85d0db12..7b8641279b40 100644 --- a/060380/day/candle-day-250.csv +++ b/060380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1428,1434,1434,1422,14984,21410260,00,0.00,N,5,-4, +20250805,1432,1433,1435,1426,19726,28227259,00,0.00,N,5,-1, +20250804,1433,1421,1434,1350,49473,68985230,00,0.00,N,2,11, +20250801,1422,1444,1444,1405,17488,24880694,00,0.00,N,5,-22, +20250731,1444,1444,1465,1405,14708,21147221,00,0.00,N,2,3, +20250730,1441,1444,1463,1435,11573,16692243,00,0.00,N,5,-3, +20250729,1444,1427,1449,1420,27846,39720054,00,0.00,N,2,17, +20250728,1427,1455,1455,1418,24134,34534759,00,0.00,N,5,-28, +20250725,1455,1460,1467,1450,14976,21794803,00,0.00,N,5,-5, +20250724,1460,1468,1496,1446,15501,22754183,00,0.00,N,5,-23, +20250723,1483,1478,1498,1478,19741,29305862,00,0.00,N,5,-6, +20250722,1489,1500,1504,1485,24846,37072613,00,0.00,N,5,-11, +20250721,1500,1480,1505,1480,21513,32092161,00,0.00,N,2,16, +20250718,1484,1483,1494,1475,14851,22055124,00,0.00,N,2,1, +20250717,1483,1483,1499,1469,17546,26020327,00,0.00,N,3,0, +20250716,1483,1483,1489,1475,35173,52087399,00,0.00,N,3,0, +20250715,1483,1478,1485,1478,21711,32140581,00,0.00,N,5,-2, 20250714,1485,1485,1497,1475,24195,35910356,00,0.00,N,3,0, 20250711,1485,1473,1495,1470,58813,87109177,00,0.00,N,2,12, 20250710,1473,1445,1473,1443,59163,86074340,00,0.00,N,2,28, diff --git a/060480/day/candle-day-250.csv b/060480/day/candle-day-250.csv index 0b953e1462e2..b88d7a15ec47 100644 --- a/060480/day/candle-day-250.csv +++ b/060480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1748,1734,1750,1719,10733,18618124,00,0.00,N,2,14, +20250805,1734,1710,1749,1709,13371,23039225,00,0.00,N,2,24, +20250804,1710,1715,1729,1691,16496,28168923,00,0.00,N,5,-19, +20250801,1729,1788,1788,1729,21400,37479377,00,0.00,N,5,-59, +20250731,1788,1814,1814,1770,8086,14426342,00,0.00,N,5,-18, +20250730,1806,1818,1818,1799,3119,5629117,00,0.00,N,5,-12, +20250729,1818,1811,1826,1800,8013,14505422,00,0.00,N,5,-8, +20250728,1826,1822,1826,1786,6454,11654693,00,0.00,N,2,4, +20250725,1822,1799,1865,1799,11251,20468933,00,0.00,N,2,4, +20250724,1818,1789,1884,1783,35109,64382389,00,0.00,N,2,29, +20250723,1789,1858,1858,1780,7547,13751058,00,0.00,N,5,-70, +20250722,1859,1848,1870,1800,11736,21483537,00,0.00,N,5,-3, +20250721,1862,1815,1880,1815,11903,22044611,00,0.00,N,2,25, +20250718,1837,1864,1864,1805,13882,25446243,00,0.00,N,5,-28, +20250717,1865,1880,1880,1820,11511,21266981,00,0.00,N,2,45, +20250716,1820,1806,1895,1800,22045,40666613,00,0.00,N,2,6, +20250715,1814,1847,1855,1806,7664,13976565,00,0.00,N,5,-42, 20250714,1856,1835,1856,1827,16935,31141852,00,0.00,N,2,3, 20250711,1853,1845,1859,1829,15643,28818177,00,0.00,N,5,-12, 20250710,1865,1842,1878,1815,25392,46939311,00,0.00,N,2,17, diff --git a/060540/day/candle-day-250.csv b/060540/day/candle-day-250.csv index 3a7acdd5a724..b31515f92436 100644 --- a/060540/day/candle-day-250.csv +++ b/060540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1342,1323,1344,1317,6737,8968414,00,0.00,N,2,10, +20250805,1332,1320,1332,1319,25454,33836746,00,0.00,N,2,15, +20250804,1317,1316,1335,1310,55343,72965475,00,0.00,N,2,2, +20250801,1315,1349,1349,1312,117060,154806470,00,0.00,N,5,-33, +20250731,1348,1347,1360,1340,66248,89089592,00,0.00,N,2,1, +20250730,1347,1347,1357,1340,225314,303470829,00,0.00,N,3,0, +20250729,1347,1347,1360,1343,84856,114502296,00,0.00,N,5,-15, +20250728,1362,1380,1380,1350,163658,222156960,00,0.00,N,5,-15, +20250725,1377,1350,1490,1348,2334669,3300038353,00,0.00,N,2,28, +20250724,1349,1363,1371,1345,136101,184012391,00,0.00,N,5,-21, +20250723,1370,1373,1373,1360,27412,37487341,00,0.00,N,5,-3, +20250722,1373,1375,1393,1361,107784,147721443,00,0.00,N,5,-2, +20250721,1375,1376,1387,1358,43252,59092694,00,0.00,N,5,-2, +20250718,1377,1378,1390,1366,32759,45210700,00,0.00,N,5,-1, +20250717,1378,1375,1383,1369,50350,69210047,00,0.00,N,2,3, +20250716,1375,1365,1375,1359,49457,67644199,00,0.00,N,2,10, +20250715,1365,1375,1379,1360,31197,42538424,00,0.00,N,2,4, 20250714,1361,1365,1371,1359,37666,51253956,00,0.00,N,5,-4, 20250711,1365,1362,1376,1354,40591,55279497,00,0.00,N,3,0, 20250710,1365,1358,1373,1356,29420,40016836,00,0.00,N,2,4, diff --git a/060560/day/candle-day-250.csv b/060560/day/candle-day-250.csv index c5540900250b..b16803691db6 100644 --- a/060560/day/candle-day-250.csv +++ b/060560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,767,759,769,753,23388,17851317,00,0.00,N,2,3, +20250805,764,770,770,760,54535,41680082,00,0.00,N,5,-2, +20250804,766,761,769,745,70290,53334647,00,0.00,N,2,6, +20250801,760,782,783,760,141356,108151104,00,0.00,N,5,-22, +20250731,782,785,790,779,54850,42943579,00,0.00,N,5,-3, +20250730,785,792,792,774,97218,75860620,00,0.00,N,3,0, +20250729,785,787,790,780,40250,31619287,00,0.00,N,5,-1, +20250728,786,794,794,775,70475,55171294,00,0.00,N,5,-2, +20250725,788,786,794,785,27025,21327682,00,0.00,N,2,3, +20250724,785,808,808,777,133280,105296069,00,0.00,N,5,-18, +20250723,803,800,805,783,131386,104751557,00,0.00,N,2,3, +20250722,800,798,805,793,131387,105237180,00,0.00,N,5,-5, +20250721,805,806,811,800,40953,32968908,00,0.00,N,5,-3, +20250718,808,811,811,798,129713,104464446,00,0.00,N,2,2, +20250717,806,808,810,798,61650,49529291,00,0.00,N,2,2, +20250716,804,799,810,796,105071,84248959,00,0.00,N,2,1, +20250715,803,796,829,793,239597,194394721,00,0.00,N,2,7, 20250714,796,808,809,795,50997,40736745,00,0.00,N,5,-13, 20250711,809,801,810,795,120854,97048396,00,0.00,N,2,8, 20250710,801,800,812,792,85406,68430028,00,0.00,N,2,1, diff --git a/060570/day/candle-day-250.csv b/060570/day/candle-day-250.csv index b14d37095f57..946023a7e00a 100644 --- a/060570/day/candle-day-250.csv +++ b/060570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2190,2175,2250,2150,137228,301092685,00,0.00,N,5,-25, +20250805,2215,2350,2350,2130,583804,1296692797,00,0.00,N,5,-135, +20250804,2350,2175,2365,2110,486014,1098925105,00,0.00,N,2,155, +20250801,2195,2155,2230,2115,355334,778613590,00,0.00,N,5,-30, +20250731,2225,2155,2265,2075,957204,2114437150,00,0.00,N,2,85, +20250730,2140,1913,2165,1893,1554038,3244524281,00,0.00,N,2,227, +20250729,1913,1855,1920,1802,401490,746221315,00,0.00,N,2,43, +20250728,1870,1931,1979,1851,434133,823789344,00,0.00,N,5,-61, +20250725,1931,2050,2080,1928,1102331,2201480054,00,0.00,N,5,-89, +20250724,2020,1893,2375,1871,7646590,16574511236,00,0.00,N,2,149, +20250723,1871,2200,2265,1840,2841401,5697351295,00,0.00,N,5,-33, +20250722,1904,1915,1990,1904,198289,392387855,00,0.00,N,5,-36, +20250721,1940,1931,1977,1908,101846,197920086,00,0.00,N,2,8, +20250718,1932,1924,1947,1911,34107,65632291,00,0.00,N,2,2, +20250717,1930,1935,1935,1904,49997,95819148,00,0.00,N,2,3, +20250716,1927,1902,1935,1875,113440,216829215,00,0.00,N,2,27, +20250715,1900,1942,1942,1896,151999,289566425,00,0.00,N,5,-43, 20250714,1943,1936,1965,1919,111729,216986899,00,0.00,N,2,7, 20250711,1936,1945,1945,1903,90760,174425031,00,0.00,N,5,-2, 20250710,1938,1941,1943,1917,168065,324288981,00,0.00,N,5,-2, diff --git a/060590/day/candle-day-250.csv b/060590/day/candle-day-250.csv index 355996ae392b..5a37fdc0dc67 100644 --- a/060590/day/candle-day-250.csv +++ b/060590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6170,6120,6240,6120,13341,82621520,00,0.00,N,2,50, +20250805,6120,6030,6210,6030,19365,118947390,00,0.00,N,2,60, +20250804,6060,5960,6170,5960,35844,217078460,00,0.00,N,2,20, +20250801,6040,6210,6220,6020,57570,351659185,00,0.00,N,5,-220, +20250731,6260,6300,6310,6240,15692,98277540,00,0.00,N,5,-40, +20250730,6300,6260,6310,6200,14873,93232465,00,0.00,N,2,40, +20250729,6260,6210,6290,6190,17992,112229085,00,0.00,N,5,-30, +20250728,6290,6400,6490,6250,45650,287635005,00,0.00,N,5,-190, +20250725,6480,6580,6580,6380,16216,104481270,00,0.00,N,5,-20, +20250724,6500,6510,6590,6410,18732,121305775,00,0.00,N,3,0, +20250723,6500,6680,6680,6440,40658,263636065,00,0.00,N,5,-120, +20250722,6620,6600,6740,6570,28323,187884070,00,0.00,N,5,-20, +20250721,6640,6670,6730,6570,33483,221481375,00,0.00,N,5,-30, +20250718,6670,6630,6730,6580,46828,311782420,00,0.00,N,2,40, +20250717,6630,6400,6750,6390,137147,908919465,00,0.00,N,2,230, +20250716,6400,6360,6440,6340,12885,82375435,00,0.00,N,5,-30, +20250715,6430,6430,6430,6330,17795,113714130,00,0.00,N,2,60, 20250714,6370,6420,6480,6350,23366,149497310,00,0.00,N,5,-30, 20250711,6400,6410,6430,6340,44769,285886870,00,0.00,N,5,-10, 20250710,6410,6360,6430,6300,75684,483128965,00,0.00,N,2,50, diff --git a/060720/day/candle-day-250.csv b/060720/day/candle-day-250.csv index 90afb4768ea3..1f422fb80dbd 100644 --- a/060720/day/candle-day-250.csv +++ b/060720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12000,11920,12040,11830,88070,1051622590,00,0.00,N,2,80, +20250805,11920,11780,12150,11780,200202,2389501730,00,0.00,N,2,340, +20250804,11580,11450,11820,11450,171890,2004705900,00,0.00,N,5,-10, +20250801,11590,12220,12220,11380,442517,5150741035,00,0.00,N,5,-640, +20250731,12230,12340,12400,12060,212915,2598308970,00,0.00,N,5,-110, +20250730,12340,12240,12500,12190,218359,2705171085,00,0.00,N,2,100, +20250729,12240,12160,12300,11910,178085,2163158575,00,0.00,N,5,-10, +20250728,12250,12240,12550,12110,254451,3136614345,00,0.00,N,2,90, +20250725,12160,12100,12260,12050,249360,3033387210,00,0.00,N,5,-40, +20250724,12200,12510,12700,12170,430487,5318158185,00,0.00,N,5,-310, +20250723,12510,12930,13050,12350,421593,5285863905,00,0.00,N,5,-250, +20250722,12760,13190,13830,12680,1732060,23170325600,00,0.00,N,5,-370, +20250721,13130,13130,14250,12580,3860655,52442500660,00,0.00,N,2,310, +20250718,12820,12770,13100,12750,543485,7005397350,00,0.00,N,5,-20, +20250717,12840,12720,12960,12490,589931,7509825085,00,0.00,N,2,130, +20250716,12710,13020,13300,12330,2464829,31813206510,00,0.00,N,5,-310, +20250715,13020,11930,14190,11780,7601680,100560224055,00,0.00,N,2,1100, 20250714,11920,11690,12140,11620,410573,4901793945,00,0.00,N,2,280, 20250711,11640,11350,11950,11300,722921,8446415540,00,0.00,N,2,420, 20250710,11220,10960,11250,10860,415853,4619356565,00,0.00,N,2,450, diff --git a/060850/day/candle-day-250.csv b/060850/day/candle-day-250.csv index 574bd71945f5..b4656ecfd372 100644 --- a/060850/day/candle-day-250.csv +++ b/060850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6240,6170,6280,6040,8092,49936120,00,0.00,N,2,140, +20250805,6100,5990,6240,5990,10153,61811250,00,0.00,N,2,60, +20250804,6040,5740,6100,5740,13769,82363860,00,0.00,N,2,300, +20250801,5740,6180,6180,5720,36472,214143970,00,0.00,N,5,-440, +20250731,6180,6430,6430,6180,12395,77645710,00,0.00,N,5,-220, +20250730,6400,6400,6480,6280,16859,107202920,00,0.00,N,2,10, +20250729,6390,6200,6400,6110,13022,81613070,00,0.00,N,2,190, +20250728,6200,6150,6270,6110,12278,75575260,00,0.00,N,2,50, +20250725,6150,6130,6370,6090,20663,128315905,00,0.00,N,3,0, +20250724,6150,6170,6190,6040,12026,73510610,00,0.00,N,2,30, +20250723,6120,6170,6170,6050,13884,84555245,00,0.00,N,2,20, +20250722,6100,6190,6190,6000,14916,90495900,00,0.00,N,5,-30, +20250721,6130,6240,6240,6060,18775,114937625,00,0.00,N,5,-40, +20250718,6170,6160,6240,6030,17928,110490040,00,0.00,N,2,30, +20250717,6140,6030,6190,5960,17110,103658320,00,0.00,N,2,110, +20250716,6030,6200,6220,6030,21930,133230450,00,0.00,N,5,-160, +20250715,6190,6400,6400,6170,33345,208547320,00,0.00,N,5,-210, 20250714,6400,6660,6660,6390,15267,98875830,00,0.00,N,5,-260, 20250711,6660,6750,6750,6520,19123,126489150,00,0.00,N,5,-90, 20250710,6750,6300,6750,6300,54799,358929650,00,0.00,N,2,410, diff --git a/060900/day/candle-day-250.csv b/060900/day/candle-day-250.csv index 3ac1f5559c83..8dd62fd9ff19 100644 --- a/060900/day/candle-day-250.csv +++ b/060900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1107,1101,1109,1085,28894,31668696,00,0.00,N,2,11, +20250805,1096,1086,1108,1077,22927,24894524,00,0.00,N,2,8, +20250804,1088,1067,1116,1054,26923,29213726,00,0.00,N,2,21, +20250801,1067,1107,1107,1051,33991,36631589,00,0.00,N,5,-40, +20250731,1107,1127,1127,1101,32817,36373475,00,0.00,N,5,-20, +20250730,1127,1128,1138,1120,12467,14054739,00,0.00,N,5,-1, +20250729,1128,1096,1130,1092,16025,17931192,00,0.00,N,2,32, +20250728,1096,1165,1165,1030,85258,93448059,00,0.00,N,5,-43, +20250725,1139,1163,1163,1120,52461,59674747,00,0.00,N,5,-11, +20250724,1150,1164,1166,1139,40779,46699517,00,0.00,N,5,-1, +20250723,1151,1171,1185,1142,44786,51673044,00,0.00,N,5,-20, +20250722,1171,1213,1223,1151,52700,62119565,00,0.00,N,5,-41, +20250721,1212,1183,1218,1173,32783,39307717,00,0.00,N,2,29, +20250718,1183,1193,1193,1161,27506,32445618,00,0.00,N,5,-10, +20250717,1193,1212,1217,1137,43091,51062879,00,0.00,N,5,-19, +20250716,1212,1191,1225,1180,33162,39828929,00,0.00,N,5,-4, +20250715,1216,1230,1237,1194,66415,80795299,00,0.00,N,5,-14, 20250714,1230,1259,1271,1160,160301,195975544,00,0.00,N,5,-28, 20250711,1258,1275,1299,1258,82949,105525129,00,0.00,N,5,-10, 20250710,1268,1264,1288,1243,119606,151943985,00,0.00,N,2,4, diff --git a/060980/day/candle-day-250.csv b/060980/day/candle-day-250.csv index a15d65e022e9..afd8d4ea6c06 100644 --- a/060980/day/candle-day-250.csv +++ b/060980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40000,39400,40300,38300,10108,403457425,00,0.00,N,2,550, +20250805,39450,39100,40650,38900,29208,1158338625,00,0.00,N,2,350, +20250804,39100,37800,39350,37650,17995,698974775,00,0.00,N,2,1150, +20250801,37950,39600,39650,37900,37256,1428442600,00,0.00,N,5,-1200, +20250731,39150,39300,40050,39100,26800,1055381025,00,0.00,N,5,-50, +20250730,39200,40000,40050,39050,42655,1679428425,00,0.00,N,5,-200, +20250729,39400,39350,39750,38700,17354,683191625,00,0.00,N,2,50, +20250728,39350,41650,41650,39350,34352,1367402200,00,0.00,N,5,-1600, +20250725,40950,41000,41450,40550,9203,377469400,00,0.00,N,2,300, +20250724,40650,41550,41550,40600,9916,406363075,00,0.00,N,5,-650, +20250723,41300,40900,42500,40550,15049,620136200,00,0.00,N,2,350, +20250722,40950,41000,41650,40900,10668,439159050,00,0.00,N,5,-50, +20250721,41000,41300,41700,40800,13684,563036075,00,0.00,N,5,-300, +20250718,41300,41750,41750,40900,14908,615559850,00,0.00,N,5,-200, +20250717,41500,41650,41950,41050,13577,562390300,00,0.00,N,5,-150, +20250716,41650,42450,42450,41550,13077,546808550,00,0.00,N,5,-650, +20250715,42300,43150,43150,42050,13952,591287550,00,0.00,N,5,-900, 20250714,43200,42300,43300,41600,32507,1386292150,00,0.00,N,2,900, 20250711,42300,42250,42350,41700,25559,1076852025,00,0.00,N,2,100, 20250710,42200,42300,42400,41750,22136,929826775,00,0.00,N,2,50, diff --git a/061040/day/candle-day-250.csv b/061040/day/candle-day-250.csv index d334e032ce79..83a377a0c536 100644 --- a/061040/day/candle-day-250.csv +++ b/061040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2450,2455,2470,2420,50124,122479340,00,0.00,N,5,-5, +20250805,2455,2470,2535,2440,90355,222863283,00,0.00,N,5,-30, +20250804,2485,2495,2500,2435,65613,161871883,00,0.00,N,5,-10, +20250801,2495,2560,2565,2450,71238,177234942,00,0.00,N,5,-65, +20250731,2560,2575,2620,2545,169156,433820015,00,0.00,N,5,-10, +20250730,2570,2560,2570,2500,46168,117519275,00,0.00,N,2,25, +20250729,2545,2540,2560,2505,58224,147290495,00,0.00,N,2,5, +20250728,2540,2525,2560,2510,87971,222972410,00,0.00,N,2,15, +20250725,2525,2675,2675,2500,231082,590970602,00,0.00,N,5,-150, +20250724,2675,2710,2720,2635,76452,203233945,00,0.00,N,5,-25, +20250723,2700,2745,2770,2670,118554,320375455,00,0.00,N,5,-75, +20250722,2775,2745,2820,2700,89581,246614250,00,0.00,N,2,20, +20250721,2755,2795,2800,2705,102549,280580535,00,0.00,N,5,-40, +20250718,2795,2900,2920,2760,92170,259062191,00,0.00,N,5,-105, +20250717,2900,2870,2905,2800,178526,509432045,00,0.00,N,2,80, +20250716,2820,2700,3055,2630,1011556,2845085346,00,0.00,N,2,135, +20250715,2685,2850,2870,2685,133952,368531870,00,0.00,N,5,-165, 20250714,2850,2835,2850,2750,92131,257230225,00,0.00,N,2,10, 20250711,2840,2835,2900,2800,128278,365185822,00,0.00,N,2,5, 20250710,2835,2710,2865,2650,181631,503648595,00,0.00,N,2,130, diff --git a/061250/day/candle-day-250.csv b/061250/day/candle-day-250.csv index 36d1b5f40592..bad6473d5c1d 100644 --- a/061250/day/candle-day-250.csv +++ b/061250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1172,1185,1199,1162,246457,289407853,00,0.00,N,5,-23, +20250805,1195,1171,1211,1171,282499,338646063,00,0.00,N,2,17, +20250804,1178,1165,1180,1148,182325,212998281,00,0.00,N,2,13, +20250801,1165,1205,1205,1154,417774,489340264,00,0.00,N,5,-42, +20250731,1207,1207,1210,1193,221955,266742569,00,0.00,N,2,2, +20250730,1205,1212,1212,1199,278169,335260587,00,0.00,N,5,-4, +20250729,1209,1204,1214,1180,445114,534423264,00,0.00,N,5,-3, +20250728,1212,1219,1220,1200,345722,417504793,00,0.00,N,5,-7, +20250725,1219,1203,1219,1198,337755,409068226,00,0.00,N,2,13, +20250724,1206,1218,1223,1197,372034,449194775,00,0.00,N,5,-12, +20250723,1218,1224,1224,1197,374456,453231742,00,0.00,N,5,-6, +20250722,1224,1226,1235,1199,558115,677436946,00,0.00,N,5,-1, +20250721,1225,1223,1240,1216,412306,505794614,00,0.00,N,5,-3, +20250718,1228,1252,1261,1227,549816,680254516,00,0.00,N,5,-30, +20250717,1258,1226,1265,1220,1268973,1587426034,00,0.00,N,2,28, +20250716,1230,1240,1243,1210,673525,824439661,00,0.00,N,5,-10, +20250715,1240,1213,1252,1208,1461678,1806161777,00,0.00,N,2,28, 20250714,1212,1192,1215,1185,942399,1131285269,00,0.00,N,2,20, 20250711,1192,1193,1203,1181,390748,464605678,00,0.00,N,2,3, 20250710,1189,1185,1197,1182,139181,165621787,00,0.00,N,5,-4, diff --git a/061970/day/candle-day-250.csv b/061970/day/candle-day-250.csv index 242fd26743b2..fa0b63abe2cb 100644 --- a/061970/day/candle-day-250.csv +++ b/061970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3760,3790,3805,3740,125497,472275167,00,0.00,N,5,-30, +20250805,3790,3850,3885,3780,144826,552976711,00,0.00,N,5,-30, +20250804,3820,3805,3845,3765,151512,574755280,00,0.00,N,3,0, +20250801,3820,3950,3950,3800,362775,1397052072,00,0.00,N,5,-195, +20250731,4015,4085,4085,3930,371277,1483785412,00,0.00,N,5,-55, +20250730,4070,3850,4280,3850,1796038,7413475549,00,0.00,N,2,230, +20250729,3840,3970,3980,3790,247761,956263549,00,0.00,N,5,-125, +20250728,3965,3830,3990,3785,587683,2303634474,00,0.00,N,2,200, +20250725,3765,3780,3820,3735,95709,362153951,00,0.00,N,5,-30, +20250724,3795,3820,3860,3750,148918,565623946,00,0.00,N,2,10, +20250723,3785,3840,3855,3725,199057,754587222,00,0.00,N,5,-50, +20250722,3835,3980,3980,3810,276018,1069265458,00,0.00,N,5,-145, +20250721,3980,3875,3980,3820,353088,1379272640,00,0.00,N,2,110, +20250718,3870,3915,3955,3855,320908,1251113640,00,0.00,N,5,-45, +20250717,3915,4010,4010,3820,576485,2242654472,00,0.00,N,5,-60, +20250716,3975,4070,4080,3895,1007322,3997041027,00,0.00,N,5,-40, +20250715,4015,3560,4310,3560,8234941,33453731909,00,0.00,N,2,460, 20250714,3555,3560,3560,3505,63391,223753408,00,0.00,N,5,-10, 20250711,3565,3515,3595,3515,60908,216840658,00,0.00,N,2,50, 20250710,3515,3535,3565,3495,102382,360326475,00,0.00,N,2,15, diff --git a/062040/day/candle-day-250.csv b/062040/day/candle-day-250.csv index a1c3bb20172b..7fa500a3e5fd 100644 --- a/062040/day/candle-day-250.csv +++ b/062040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,130100,129000,131800,125800,447979,57738091850,00,0.00,N,2,2800, +20250805,127300,122000,128300,119500,421004,52380385300,00,0.00,N,2,6500, +20250804,120800,116600,122700,115800,340562,40994690250,00,0.00,N,2,2400, +20250801,118400,117500,122600,114000,530429,62786582050,00,0.00,N,2,200, +20250731,118200,116000,118900,112900,360205,42035466000,00,0.00,N,2,2700, +20250730,115500,113300,116000,112000,347645,39592979800,00,0.00,N,2,1300, +20250729,114200,109700,115800,108900,478445,53778071150,00,0.00,N,2,1900, +20250728,112300,102300,114900,101900,1638911,181395319327,00,0.00,N,2,13400, +20250725,98900,99600,99800,98000,192530,19017156200,00,0.00,N,5,-1800, +20250724,100700,99900,102400,97700,534909,53622841650,00,0.00,N,2,1600, +20250723,99100,93400,99900,93400,928436,90100347600,00,0.00,N,2,6400, +20250722,92700,95600,95700,90500,379183,35284387100,00,0.00,N,5,-3400, +20250721,96100,96500,97000,93400,284502,27225882600,00,0.00,N,2,400, +20250718,95700,94800,96300,92600,308884,29260051200,00,0.00,N,2,2600, +20250717,93100,95500,96300,92300,257257,24079546700,00,0.00,N,5,-1900, +20250716,95000,96000,97100,94100,324300,30931327800,00,0.00,N,5,-1200, +20250715,96200,93900,97000,92800,598226,57130838150,00,0.00,N,2,4900, 20250714,91300,90600,96300,89100,487647,45208900000,00,0.00,N,5,-100, 20250711,91400,92600,92900,90300,229828,20955666250,00,0.00,N,5,-1400, 20250710,92800,91900,93300,91300,276756,25577508350,00,0.00,N,2,1100, diff --git a/062970/day/candle-day-250.csv b/062970/day/candle-day-250.csv index 685c58bd84a1..94ec909279f6 100644 --- a/062970/day/candle-day-250.csv +++ b/062970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3435,3600,3990,3420,7855417,29715361387,00,0.00,N,2,30, +20250805,3405,3375,3470,3335,265602,905688901,00,0.00,N,2,105, +20250804,3300,3255,3320,3220,130252,428578285,00,0.00,N,2,45, +20250801,3255,3380,3380,3245,299709,983853896,00,0.00,N,5,-145, +20250731,3400,3455,3485,3390,253657,867972938,00,0.00,N,5,-55, +20250730,3455,3510,3555,3455,279177,973901301,00,0.00,N,5,-45, +20250729,3500,3560,3585,3470,242792,851729071,00,0.00,N,5,-60, +20250728,3560,3790,3790,3555,678944,2453041262,00,0.00,N,5,-220, +20250725,3780,3520,3945,3520,2327551,8831411554,00,0.00,N,2,230, +20250724,3550,3500,3585,3490,294296,1042352309,00,0.00,N,2,65, +20250723,3485,3530,3570,3450,189933,662991882,00,0.00,N,5,-45, +20250722,3530,3620,3645,3520,284310,1015575902,00,0.00,N,5,-90, +20250721,3620,3615,3660,3560,273990,992435378,00,0.00,N,2,10, +20250718,3610,3675,3700,3550,523962,1890622261,00,0.00,N,5,-50, +20250717,3660,3850,4230,3660,2323680,9028928513,00,0.00,N,5,-35, +20250716,3695,3730,3795,3660,195474,724023865,00,0.00,N,5,-100, +20250715,3795,3715,3830,3685,229035,858616770,00,0.00,N,2,95, 20250714,3700,3750,3760,3695,185202,688245524,00,0.00,N,5,-40, 20250711,3740,3725,3810,3680,257299,958354022,00,0.00,N,2,20, 20250710,3720,3715,3830,3700,344143,1292628376,00,0.00,N,2,5, diff --git a/063080/day/candle-day-250.csv b/063080/day/candle-day-250.csv index dc562d0e808a..ae67a84cfa96 100644 --- a/063080/day/candle-day-250.csv +++ b/063080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23000,23500,23500,22650,13024,297897400,00,0.00,N,5,-200, +20250805,23200,22700,23450,22700,23877,550450750,00,0.00,N,2,600, +20250804,22600,22350,23100,21800,28467,647454200,00,0.00,N,2,450, +20250801,22150,22950,22950,22000,29245,649174400,00,0.00,N,5,-1000, +20250731,23150,23400,23900,22800,28806,672023175,00,0.00,N,5,-150, +20250730,23300,23500,23900,23250,23466,551804325,00,0.00,N,5,-150, +20250729,23450,23700,23950,23150,25596,600643300,00,0.00,N,5,-200, +20250728,23650,24050,24300,23500,76873,1826734400,00,0.00,N,5,-2000, +20250725,25650,25900,26200,25000,37995,976021100,00,0.00,N,5,-150, +20250724,25800,26400,26600,25800,29104,759328425,00,0.00,N,5,-800, +20250723,26600,27350,27350,25900,49118,1309240875,00,0.00,N,5,-350, +20250722,26950,27450,27550,26750,20838,562911975,00,0.00,N,5,-450, +20250721,27400,27550,28050,27300,35689,985031300,00,0.00,N,5,-600, +20250718,28000,28700,28950,27450,59871,1685193425,00,0.00,N,2,700, +20250717,27300,28700,28900,27150,35694,984270175,00,0.00,N,5,-800, +20250716,28100,28700,28800,27750,52505,1471983900,00,0.00,N,5,-900, +20250715,29000,29400,29600,28600,55249,1599082675,00,0.00,N,5,-1250, 20250714,30250,31450,31450,29850,61976,1880231400,00,0.00,N,5,-1350, 20250711,31600,31900,32250,30950,56744,1791600250,00,0.00,N,2,550, 20250710,31050,31550,32250,30600,70294,2197670150,00,0.00,N,2,250, diff --git a/063160/day/candle-day-250.csv b/063160/day/candle-day-250.csv index 3dee7dd2543f..ebef48ac52b0 100644 --- a/063160/day/candle-day-250.csv +++ b/063160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22850,22700,22850,22450,11673,265054800,00,0.00,N,2,200, +20250805,22650,22500,22800,22250,14079,317414375,00,0.00,N,2,450, +20250804,22200,22250,22600,22000,23762,528874000,00,0.00,N,5,-50, +20250801,22250,23400,23400,22250,40360,914821775,00,0.00,N,5,-1200, +20250731,23450,23750,23750,23250,33168,777050250,00,0.00,N,5,-300, +20250730,23750,23700,23950,23150,79608,1880375850,00,0.00,N,5,-450, +20250729,24200,23450,27650,23100,551360,14051697050,00,0.00,N,2,750, +20250728,23450,23650,23750,22950,31570,735317150,00,0.00,N,5,-350, +20250725,23800,24100,24500,23800,26356,635262275,00,0.00,N,5,-250, +20250724,24050,24200,24600,23900,29941,725527925,00,0.00,N,5,-150, +20250723,24200,24250,24350,23750,28297,678687900,00,0.00,N,5,-50, +20250722,24250,23800,24800,23500,63774,1541437350,00,0.00,N,2,450, +20250721,23800,24050,24300,23650,23509,560404450,00,0.00,N,5,-250, +20250718,24050,24500,24550,23850,34756,839908775,00,0.00,N,5,-150, +20250717,24200,23950,24350,23650,54312,1310382250,00,0.00,N,2,250, +20250716,23950,24350,24500,23600,40093,958921700,00,0.00,N,5,-350, +20250715,24300,24200,24500,23700,46348,1117579425,00,0.00,N,2,250, 20250714,24050,23800,24300,23600,49154,1181549825,00,0.00,N,2,250, 20250711,23800,23450,25450,23150,257758,6208477375,00,0.00,N,2,350, 20250710,23450,23300,23600,22700,76470,1774979875,00,0.00,N,2,350, diff --git a/063170/day/candle-day-250.csv b/063170/day/candle-day-250.csv index 066a428d854a..685c1bf6aabb 100644 --- a/063170/day/candle-day-250.csv +++ b/063170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8900,8940,8960,8790,34657,307277640,00,0.00,N,5,-60, +20250805,8960,8950,9070,8810,86479,775524460,00,0.00,N,2,160, +20250804,8800,8570,8880,8490,151273,1328299305,00,0.00,N,2,400, +20250801,8400,8680,8680,8280,80038,673554525,00,0.00,N,5,-350, +20250731,8750,8550,8840,8540,48255,420610655,00,0.00,N,2,250, +20250730,8500,8550,8620,8460,51419,438523395,00,0.00,N,5,-40, +20250729,8540,8610,8710,8500,68745,589813455,00,0.00,N,5,-160, +20250728,8700,8770,9020,8650,33515,293081240,00,0.00,N,5,-70, +20250725,8770,8700,8890,8700,50127,441460035,00,0.00,N,2,70, +20250724,8700,8910,8950,8690,72661,638027625,00,0.00,N,5,-150, +20250723,8850,8950,9040,8800,103335,918821810,00,0.00,N,5,-170, +20250722,9020,9240,9250,8950,145655,1315848515,00,0.00,N,5,-290, +20250721,9310,9490,10100,9280,1079625,10517745765,00,0.00,N,5,-220, +20250718,9530,9000,9530,8930,544794,5104327040,00,0.00,N,2,510, +20250717,9020,9150,9190,8900,79390,714392575,00,0.00,N,2,10, +20250716,9010,9030,9080,8850,85187,762964690,00,0.00,N,5,-90, +20250715,9100,9310,9330,9010,86737,787747710,00,0.00,N,5,-240, 20250714,9340,9420,9440,9210,81258,756555765,00,0.00,N,2,90, 20250711,9250,9600,9630,9210,111727,1046416645,00,0.00,N,5,-360, 20250710,9610,9650,9670,9340,237558,2266812645,00,0.00,N,2,140, diff --git a/063440/day/candle-day-250.csv b/063440/day/candle-day-250.csv index 92b9cbce6320..3266e8144fe3 100644 --- a/063440/day/candle-day-250.csv +++ b/063440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1558,1561,1561,1525,118392,183109739,00,0.00,N,2,2, +20250805,1556,1480,1571,1480,295538,457078515,00,0.00,N,2,76, +20250804,1480,1480,1492,1466,71910,106328010,00,0.00,N,3,0, +20250801,1480,1520,1520,1479,99961,149244275,00,0.00,N,5,-38, +20250731,1518,1517,1526,1486,77893,117712451,00,0.00,N,2,20, +20250730,1498,1509,1513,1486,48932,73339238,00,0.00,N,3,0, +20250729,1498,1482,1509,1472,49522,73844707,00,0.00,N,3,0, +20250728,1498,1529,1529,1479,159411,237928392,00,0.00,N,5,-13, +20250725,1511,1526,1526,1505,56606,85519073,00,0.00,N,2,1, +20250724,1510,1547,1547,1510,98415,149361563,00,0.00,N,5,-27, +20250723,1537,1557,1557,1527,48592,74600331,00,0.00,N,5,-13, +20250722,1550,1561,1565,1527,106042,163562254,00,0.00,N,5,-18, +20250721,1568,1560,1573,1546,73100,114220291,00,0.00,N,2,9, +20250718,1559,1565,1565,1536,78437,120994273,00,0.00,N,5,-6, +20250717,1565,1554,1570,1542,64419,100140853,00,0.00,N,2,11, +20250716,1554,1567,1575,1545,118795,184747317,00,0.00,N,5,-23, +20250715,1577,1582,1605,1565,111077,174682005,00,0.00,N,5,-3, 20250714,1580,1595,1596,1575,123472,195623625,00,0.00,N,5,-9, 20250711,1589,1600,1604,1581,139064,220872455,00,0.00,N,5,-10, 20250710,1599,1610,1611,1587,137401,219441765,00,0.00,N,5,-10, diff --git a/063570/day/candle-day-250.csv b/063570/day/candle-day-250.csv index 11383c599846..fe3c7e9df9c8 100644 --- a/063570/day/candle-day-250.csv +++ b/063570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4480,4500,4535,4475,64939,292052942,00,0.00,N,5,-20, +20250805,4500,4445,4525,4445,38130,171205961,00,0.00,N,2,65, +20250804,4435,4455,4505,4425,89933,400307659,00,0.00,N,5,-15, +20250801,4450,4575,4575,4450,102936,461152423,00,0.00,N,5,-125, +20250731,4575,4580,4600,4560,28721,131288429,00,0.00,N,5,-25, +20250730,4600,4620,4620,4580,25213,115806171,00,0.00,N,2,5, +20250729,4595,4660,4660,4570,94515,434702315,00,0.00,N,5,-20, +20250728,4615,4680,4790,4610,65041,301869660,00,0.00,N,5,-65, +20250725,4680,4675,4725,4675,49922,234182271,00,0.00,N,5,-25, +20250724,4705,4760,4770,4685,55806,262938915,00,0.00,N,5,-50, +20250723,4755,4805,4810,4735,33685,160132321,00,0.00,N,5,-50, +20250722,4805,4775,4835,4770,31316,150028959,00,0.00,N,5,-30, +20250721,4835,4870,4870,4770,33095,159258247,00,0.00,N,2,55, +20250718,4780,4765,4820,4750,45185,215672225,00,0.00,N,5,-5, +20250717,4785,4840,4850,4770,48127,230633810,00,0.00,N,5,-45, +20250716,4830,4885,4885,4805,28360,136892344,00,0.00,N,5,-55, +20250715,4885,4920,4920,4835,29634,144167440,00,0.00,N,3,0, 20250714,4885,4945,4945,4855,57686,281945686,00,0.00,N,5,-5, 20250711,4890,4925,4970,4865,77564,381273212,00,0.00,N,5,-35, 20250710,4925,4845,4940,4835,95389,466023717,00,0.00,N,2,70, diff --git a/063760/day/candle-day-250.csv b/063760/day/candle-day-250.csv index 0c7538d54567..10b98237b3e2 100644 --- a/063760/day/candle-day-250.csv +++ b/063760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2070,2055,2070,2020,11384,23323428,00,0.00,N,2,15, +20250805,2055,1997,2160,1990,58159,120026204,00,0.00,N,2,58, +20250804,1997,1985,2000,1985,7814,15543636,00,0.00,N,2,12, +20250801,1985,1999,1999,1972,9759,19376408,00,0.00,N,5,-14, +20250731,1999,2000,2000,1976,20746,41172025,00,0.00,N,2,4, +20250730,1995,2065,2085,1943,186000,367373666,00,0.00,N,5,-90, +20250729,2085,2055,2105,2055,6148,12823140,00,0.00,N,5,-10, +20250728,2095,2115,2115,2090,1591,3327225,00,0.00,N,5,-30, +20250725,2125,2125,2200,2100,4735,10059000,00,0.00,N,2,35, +20250724,2090,2140,2140,2085,12670,26557335,00,0.00,N,5,-55, +20250723,2145,2090,2155,2090,7908,16715735,00,0.00,N,2,70, +20250722,2075,2105,2315,2075,128526,281702565,00,0.00,N,5,-30, +20250721,2105,2195,2195,2085,10487,22082542,00,0.00,N,5,-15, +20250718,2120,2110,2120,2090,6325,13312030,00,0.00,N,2,10, +20250717,2110,2090,2130,2090,7260,15273432,00,0.00,N,2,25, +20250716,2085,2125,2145,2085,10907,22933450,00,0.00,N,5,-65, +20250715,2150,2100,2160,2060,9481,19845021,00,0.00,N,2,50, 20250714,2100,2090,2130,2090,6600,13914910,00,0.00,N,5,-20, 20250711,2120,2110,2135,2100,10054,21222920,00,0.00,N,2,10, 20250710,2110,2100,2130,2100,5148,10841785,00,0.00,N,2,10, diff --git a/064090/day/candle-day-250.csv b/064090/day/candle-day-250.csv index f39f766f5840..5a6683713436 100644 --- a/064090/day/candle-day-250.csv +++ b/064090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2180,2135,2190,2050,99270,212375933,00,0.00,N,2,90, +20250805,2090,2040,2190,2040,133114,281980650,00,0.00,N,2,50, +20250804,2040,1969,2040,1940,107575,211864221,00,0.00,N,2,76, +20250801,1964,2040,2040,1953,105921,209655051,00,0.00,N,5,-81, +20250731,2045,2045,2095,1988,55984,112465128,00,0.00,N,3,0, +20250730,2045,2060,2095,2010,46997,95386170,00,0.00,N,5,-20, +20250729,2065,2045,2075,2005,67195,137331970,00,0.00,N,2,20, +20250728,2045,2075,2175,2000,85711,177580790,00,0.00,N,5,-30, +20250725,2075,1971,2105,1971,162865,333094564,00,0.00,N,2,20, +20250724,2055,2030,2145,2030,156557,323676990,00,0.00,N,2,10, +20250723,2045,2115,2170,2010,105729,218274590,00,0.00,N,5,-70, +20250722,2115,2175,2175,2075,83169,174438330,00,0.00,N,5,-60, +20250721,2175,2240,2240,2070,119378,252497635,00,0.00,N,5,-5, +20250718,2180,2155,2225,2110,77019,165235060,00,0.00,N,2,10, +20250717,2170,2180,2195,2120,67874,145604640,00,0.00,N,5,-25, +20250716,2195,2225,2260,2145,126036,274419246,00,0.00,N,5,-15, +20250715,2210,2300,2385,2190,184817,421158980,00,0.00,N,5,-70, 20250714,2280,2330,2370,2280,107109,246973865,00,0.00,N,5,-50, 20250711,2330,2295,2365,2260,193891,447030030,00,0.00,N,2,35, 20250710,2295,2350,2370,2265,268476,618361241,00,0.00,N,5,-55, diff --git a/064240/day/candle-day-250.csv b/064240/day/candle-day-250.csv index 9043dc9d0a33..a0ea2b982b54 100644 --- a/064240/day/candle-day-250.csv +++ b/064240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2235,2135,2260,2115,84526,185980436,00,0.00,N,2,100, +20250805,2135,2125,2155,2045,127301,265706710,00,0.00,N,2,15, +20250804,2120,1862,2145,1862,222386,445670809,00,0.00,N,2,75, +20250801,2045,2085,2085,2020,26560,54286355,00,0.00,N,5,-40, +20250731,2085,2075,2115,2040,32670,68141076,00,0.00,N,2,30, +20250730,2055,2090,2110,2055,24572,50832194,00,0.00,N,5,-35, +20250729,2090,2010,2125,2010,79758,165677447,00,0.00,N,2,80, +20250728,2010,2070,2095,1999,60005,121117798,00,0.00,N,5,-60, +20250725,2070,2110,2140,1995,76970,160512525,00,0.00,N,3,0, +20250724,2070,2085,2085,2030,65145,133254786,00,0.00,N,2,20, +20250723,2050,2130,2130,2050,63905,132242471,00,0.00,N,5,-50, +20250722,2100,2100,2115,2045,70885,146804600,00,0.00,N,2,20, +20250721,2080,2080,2130,2055,95377,199561140,00,0.00,N,3,0, +20250718,2080,2155,2175,2055,187117,389171115,00,0.00,N,5,-95, +20250717,2175,2150,2210,2055,98685,210261890,00,0.00,N,2,65, +20250716,2110,2105,2155,2060,89819,187360450,00,0.00,N,5,-20, +20250715,2130,2130,2180,2095,69125,147227090,00,0.00,N,3,0, 20250714,2130,2280,2295,2130,92577,202107078,00,0.00,N,5,-110, 20250711,2240,2260,2290,2227,43263,97213736,00,0.00,N,5,-20, 20250710,2260,2260,2315,2190,93088,209671130,00,0.00,N,2,20, diff --git a/064260/day/candle-day-250.csv b/064260/day/candle-day-250.csv index 9eb9b1d732db..558c8e4b436f 100644 --- a/064260/day/candle-day-250.csv +++ b/064260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,8240,8250,8050,1006554,8170540670,00,0.00,N,5,-40, +20250805,8140,8000,8730,7800,6409033,53630003825,00,0.00,N,2,240, +20250804,7900,7620,8070,7610,1521616,12062201380,00,0.00,N,2,220, +20250801,7680,8180,8200,7600,1741289,13711583215,00,0.00,N,5,-670, +20250731,8350,8300,8530,8100,1892205,15721267290,00,0.00,N,2,50, +20250730,8300,8590,8640,8250,1439234,12163640050,00,0.00,N,5,-170, +20250729,8470,8760,8910,8400,2647990,22815658085,00,0.00,N,5,-120, +20250728,8590,9200,9210,8510,3868632,34294729905,00,0.00,N,5,-170, +20250725,8760,8220,9080,8120,10518010,91545415465,00,0.00,N,2,740, +20250724,8020,8570,8620,7960,2156118,17821557480,00,0.00,N,5,-500, +20250723,8520,8700,8770,8500,2101968,18069527435,00,0.00,N,5,-380, +20250722,8900,8630,9170,8360,6052623,53402241515,00,0.00,N,2,100, +20250721,8800,8870,8930,8520,3865147,33698815175,00,0.00,N,2,60, +20250718,8740,8700,8950,8520,5040383,44091753480,00,0.00,N,2,220, +20250717,8520,9370,9390,8500,7539697,66702389035,00,0.00,N,5,-450, +20250716,8970,8120,9080,8100,18719638,163869768085,00,0.00,N,2,450, +20250715,8520,8250,9200,7910,24296687,209469219185,00,0.00,N,2,300, 20250714,8220,8520,8790,8110,7170865,60236598640,00,0.00,N,5,-510, 20250711,8730,9200,9320,8500,9374215,82448847675,00,0.00,N,5,-430, 20250710,9160,9190,9450,8800,9123646,83521131105,00,0.00,N,3,0, diff --git a/064290/day/candle-day-250.csv b/064290/day/candle-day-250.csv index 9bf5441e46f1..cb96ac5c976c 100644 --- a/064290/day/candle-day-250.csv +++ b/064290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8850,8630,8850,8540,38192,332804325,00,0.00,N,2,100, +20250805,8750,8610,8850,8610,33140,289755310,00,0.00,N,2,170, +20250804,8580,8650,8650,8490,49790,426638545,00,0.00,N,2,20, +20250801,8560,9180,9240,8510,113282,988171060,00,0.00,N,5,-720, +20250731,9280,9410,9410,9170,65332,604034170,00,0.00,N,5,-40, +20250730,9320,8910,9440,8910,136761,1262860905,00,0.00,N,2,270, +20250729,9050,9360,9360,8920,61733,561774370,00,0.00,N,5,-240, +20250728,9290,8950,9350,8950,127403,1170541600,00,0.00,N,2,340, +20250725,8950,9100,9100,8890,37996,340977535,00,0.00,N,5,-120, +20250724,9070,8910,9390,8850,149320,1363754920,00,0.00,N,2,250, +20250723,8820,8710,8880,8560,57903,506927995,00,0.00,N,2,120, +20250722,8700,8830,9110,8640,80715,712154770,00,0.00,N,5,-70, +20250721,8770,8670,8790,8580,37067,322781090,00,0.00,N,2,100, +20250718,8670,8490,8770,8340,82647,709741225,00,0.00,N,2,270, +20250717,8400,8370,8460,8180,58816,487954650,00,0.00,N,2,40, +20250716,8360,8360,8430,8200,64610,537267270,00,0.00,N,2,90, +20250715,8270,8650,8650,8180,344310,2889120930,00,0.00,N,5,-380, 20250714,8650,8800,8800,8590,52911,457679280,00,0.00,N,5,-110, 20250711,8760,8920,9160,8720,148744,1324654160,00,0.00,N,5,-180, 20250710,8940,8860,8960,8850,27782,246875290,00,0.00,N,2,100, diff --git a/064350/day/candle-day-250.csv b/064350/day/candle-day-250.csv index 9fc25c1113da..5fbcaa677d81 100644 --- a/064350/day/candle-day-250.csv +++ b/064350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,197400,203000,203000,191700,1326751,259692243350,00,0.00,N,5,-3600, +20250805,201000,203000,207500,194100,1433856,286020201950,00,0.00,N,2,1000, +20250804,200000,196000,202000,191500,886886,175982297350,00,0.00,N,2,6000, +20250801,194000,199200,201500,188800,900727,173790924050,00,0.00,N,5,-8000, +20250731,202000,198500,203500,196300,607991,121951512050,00,0.00,N,2,3500, +20250730,198500,202500,202500,195800,807574,160422551350,00,0.00,N,5,-7500, +20250729,206000,193000,206500,189700,1318292,263868669700,00,0.00,N,2,11400, +20250728,194600,196500,197800,192400,520646,101020631500,00,0.00,N,5,-2100, +20250725,196700,189900,196700,189400,870838,169990224700,00,0.00,N,2,7600, +20250724,189100,193100,196100,187600,800548,153439677400,00,0.00,N,5,-3400, +20250723,192500,195100,195100,189600,545609,104750668600,00,0.00,N,5,-600, +20250722,193100,200000,200000,190100,714889,139457172150,00,0.00,N,5,-6700, +20250721,199800,194000,199800,193900,726631,144203602350,00,0.00,N,2,5500, +20250718,194300,197400,197400,192300,569612,110272998500,00,0.00,N,5,-3300, +20250717,197600,192600,198000,191000,1017666,199082681700,00,0.00,N,2,5100, +20250716,192500,191800,194500,189800,516928,99442739850,00,0.00,N,5,-1100, +20250715,193600,190400,194500,189600,827183,159342860550,00,0.00,N,2,2600, 20250714,191000,187000,193200,187000,927664,176954763550,00,0.00,N,2,6200, 20250711,184800,193900,193900,184700,1160036,217143166900,00,0.00,N,5,-9100, 20250710,193900,194200,198300,192100,877196,171214473650,00,0.00,N,5,-1800, diff --git a/064400/day/candle-day-250.csv b/064400/day/candle-day-250.csv index c967bbeddeb7..3e0b385ee24d 100644 --- a/064400/day/candle-day-250.csv +++ b/064400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,67500,72500,72600,66000,7564714,494709412350,00,0.00,N,5,-2800, +20250805,70300,70100,70400,68000,544720,37757791350,00,0.00,N,2,1600, +20250804,68700,68500,70500,68000,389353,26930091300,00,0.00,N,5,-200, +20250801,68900,69800,69800,67500,313491,21488501500,00,0.00,N,5,-1400, +20250731,70300,72200,72400,69400,434802,30598592600,00,0.00,N,5,-1500, +20250730,71800,71200,73000,71200,286782,20710043750,00,0.00,N,2,600, +20250729,71200,71900,73000,70700,412284,29558166750,00,0.00,N,2,700, +20250728,70500,72700,72900,70200,340401,24126948050,00,0.00,N,5,-1200, +20250725,71700,68600,72800,68600,933628,66712186800,00,0.00,N,2,3100, +20250724,68600,71400,71900,68300,647890,45204255700,00,0.00,N,5,-1200, +20250723,69800,72200,73200,68800,669035,47286118650,00,0.00,N,5,-2100, +20250722,71900,74200,74500,71500,619424,44763162750,00,0.00,N,5,-2700, +20250721,74600,75100,75400,74300,363227,27121986850,00,0.00,N,5,-300, +20250718,74900,74700,75300,74000,309855,23098307400,00,0.00,N,2,200, +20250717,74700,77700,78000,73600,772591,57790409000,00,0.00,N,5,-800, +20250716,75500,75400,76500,74000,748899,56431777700,00,0.00,N,5,-1700, +20250715,77200,76800,77800,75600,589633,45215409200,00,0.00,N,2,400, 20250714,76800,80100,80400,75000,1438981,110525697650,00,0.00,N,5,-5000, 20250711,81800,81000,84500,80200,1755449,145204693950,00,0.00,N,2,800, 20250710,81000,80800,82700,77500,1708009,135855131550,00,0.00,N,5,-400, diff --git a/064480/day/candle-day-250.csv b/064480/day/candle-day-250.csv index 72e187bc3e19..58f4bb9d26fa 100644 --- a/064480/day/candle-day-250.csv +++ b/064480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5130,5140,5170,5060,19648,100802345,00,0.00,N,5,-10, +20250805,5140,5130,5230,5090,30713,157497720,00,0.00,N,2,10, +20250804,5130,5090,5190,5060,23216,118904895,00,0.00,N,2,40, +20250801,5090,5320,5320,5070,55922,286311940,00,0.00,N,5,-190, +20250731,5280,5290,5300,5210,16100,84455990,00,0.00,N,5,-10, +20250730,5290,5280,5350,5220,15000,79207820,00,0.00,N,2,10, +20250729,5280,5340,5380,5240,16455,86801850,00,0.00,N,5,-60, +20250728,5340,5230,5390,5230,61989,329992800,00,0.00,N,2,110, +20250725,5230,5150,5280,5150,23178,121166250,00,0.00,N,2,60, +20250724,5170,5220,5300,5150,33570,173915200,00,0.00,N,5,-50, +20250723,5220,5280,5300,5200,44139,231213990,00,0.00,N,5,-50, +20250722,5270,5440,5440,5260,65607,348124560,00,0.00,N,5,-160, +20250721,5430,5350,5480,5350,22542,122293965,00,0.00,N,2,40, +20250718,5390,5400,5520,5360,29847,161256810,00,0.00,N,5,-10, +20250717,5400,5370,5470,5280,64017,343234825,00,0.00,N,2,10, +20250716,5390,5510,5630,5380,128562,696984860,00,0.00,N,5,-150, +20250715,5540,5610,5610,5450,53046,292012295,00,0.00,N,5,-70, 20250714,5610,5700,5700,5560,45304,253861070,00,0.00,N,5,-40, 20250711,5650,5600,5820,5600,96591,551035730,00,0.00,N,2,10, 20250710,5640,5600,5640,5540,30759,171732010,00,0.00,N,2,40, diff --git a/064520/day/candle-day-250.csv b/064520/day/candle-day-250.csv index 856232767e3d..d0eca621ab8b 100644 --- a/064520/day/candle-day-250.csv +++ b/064520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2235,2240,2255,2215,3555,7935010,00,0.00,N,2,5, +20250805,2230,2220,2285,2215,4772,10736665,00,0.00,N,2,10, +20250804,2220,2195,2250,2105,23730,51912460,00,0.00,N,2,10, +20250801,2210,2175,2215,2125,5380,11824120,00,0.00,N,2,20, +20250731,2190,2225,2240,2155,1898,4136200,00,0.00,N,5,-35, +20250730,2225,2230,2270,2170,7087,15724750,00,0.00,N,2,40, +20250729,2185,2190,2245,2185,12893,28516995,00,0.00,N,5,-5, +20250728,2190,2200,2200,2175,691,1510215,00,0.00,N,5,-10, +20250725,2200,2220,2220,2170,977,2143840,00,0.00,N,3,0, +20250724,2200,2135,2200,2135,1452,3148930,00,0.00,N,2,45, +20250723,2155,2185,2200,2130,982,2118470,00,0.00,N,2,5, +20250722,2150,2130,2175,2105,5119,10907560,00,0.00,N,2,20, +20250721,2130,2125,2130,2040,8705,18264960,00,0.00,N,2,5, +20250718,2125,2170,2195,2105,14872,31687495,00,0.00,N,5,-45, +20250717,2170,2205,2240,2110,10674,23048675,00,0.00,N,5,-45, +20250716,2215,2230,2240,2155,6106,13479955,00,0.00,N,5,-5, +20250715,2220,2200,2250,2190,12989,28789067,00,0.00,N,2,20, 20250714,2200,2225,2235,2175,6767,15009565,00,0.00,N,2,5, 20250711,2195,2300,2300,2180,5821,12829210,00,0.00,N,5,-35, 20250710,2230,2300,2300,2200,11011,24629149,00,0.00,N,5,-10, diff --git a/064550/day/candle-day-250.csv b/064550/day/candle-day-250.csv index 531fcc0d9499..2e2abf89ff2f 100644 --- a/064550/day/candle-day-250.csv +++ b/064550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15000,14920,15120,14680,61857,921166795,00,0.00,N,2,220, +20250805,14780,14810,15090,14770,71895,1069961410,00,0.00,N,5,-10, +20250804,14790,14580,14850,14500,48434,711706420,00,0.00,N,2,260, +20250801,14530,15090,15400,14520,147897,2191290500,00,0.00,N,5,-520, +20250731,15050,15370,15450,14870,99824,1505927535,00,0.00,N,2,250, +20250730,14800,14990,15100,14700,80726,1197760250,00,0.00,N,5,-190, +20250729,14990,15270,15350,14990,92269,1394430680,00,0.00,N,5,-480, +20250728,15470,15760,15870,15180,105653,1630564470,00,0.00,N,5,-80, +20250725,15550,16080,16180,15500,123236,1934632615,00,0.00,N,5,-450, +20250724,16000,16310,16620,15970,131420,2138866490,00,0.00,N,5,-310, +20250723,16310,16420,16560,16220,144660,2366583925,00,0.00,N,5,-220, +20250722,16530,15350,17200,15350,824802,13663514545,00,0.00,N,2,1290, +20250721,15240,15180,15550,14960,97049,1481993220,00,0.00,N,2,70, +20250718,15170,15170,15270,14920,62275,943426125,00,0.00,N,5,-30, +20250717,15200,14510,15460,14510,192543,2901470470,00,0.00,N,2,670, +20250716,14530,14580,14670,14350,49042,708694975,00,0.00,N,5,-140, +20250715,14670,14460,14680,14420,66626,967755090,00,0.00,N,2,30, 20250714,14640,14710,14850,14480,58155,850031355,00,0.00,N,5,-60, 20250711,14700,14580,14740,14560,54585,798836660,00,0.00,N,2,120, 20250710,14580,14580,14680,14490,74816,1092348495,00,0.00,N,2,20, diff --git a/064760/day/candle-day-250.csv b/064760/day/candle-day-250.csv index 6e3625dcf95d..81b72bd8bcc0 100644 --- a/064760/day/candle-day-250.csv +++ b/064760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,101700,102500,102500,100500,23316,2357684200,00,0.00,N,5,-400, +20250805,102100,103500,104800,101300,26950,2753041950,00,0.00,N,5,-1200, +20250804,103300,101000,104000,100100,28774,2962810600,00,0.00,N,2,1700, +20250801,101600,105100,105400,101000,52773,5392573850,00,0.00,N,5,-5400, +20250731,107000,110100,112200,105000,106605,11582101750,00,0.00,N,5,-4800, +20250730,111800,105800,114500,105700,141209,15695667350,00,0.00,N,2,4700, +20250729,107100,95300,109500,94500,261822,27510064100,00,0.00,N,2,12500, +20250728,94600,92000,95250,91400,40062,3748119000,00,0.00,N,2,2600, +20250725,92000,91500,92500,91100,20828,1910582600,00,0.00,N,5,-400, +20250724,92400,94000,94800,90400,29903,2771888600,00,0.00,N,5,-1300, +20250723,93700,94600,95200,91700,22091,2057932550,00,0.00,N,5,-700, +20250722,94400,97000,97800,94000,36308,3467504200,00,0.00,N,5,-2600, +20250721,97000,99200,99200,96000,33253,3223008800,00,0.00,N,5,-2200, +20250718,99200,99700,99800,98200,20207,2002395400,00,0.00,N,3,0, +20250717,99200,99800,100200,97500,19250,1900741200,00,0.00,N,5,-1100, +20250716,100300,100100,101700,99000,26893,2697899500,00,0.00,N,2,200, +20250715,100100,99200,100500,98600,41918,4157668900,00,0.00,N,2,100, 20250714,100000,99100,100800,99000,27694,2769554700,00,0.00,N,5,-900, 20250711,100900,103500,103900,99850,77075,7780549750,00,0.00,N,5,-3600, 20250710,104500,102300,105000,101700,44980,4656219700,00,0.00,N,2,2400, diff --git a/064800/day/candle-day-250.csv b/064800/day/candle-day-250.csv index 1e78c5121bdb..83d4ebddbd2a 100644 --- a/064800/day/candle-day-250.csv +++ b/064800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1059,1040,1059,1034,203008,213155633,00,0.00,N,2,19, +20250805,1040,1052,1067,1029,388539,403629998,00,0.00,N,5,-12, +20250804,1052,1070,1088,1045,288111,304780586,00,0.00,N,5,-18, +20250801,1070,1098,1098,1052,235926,251129353,00,0.00,N,5,-10, +20250731,1080,1077,1087,1061,101225,109199322,00,0.00,N,2,3, +20250730,1077,1078,1099,1060,154229,165331509,00,0.00,N,5,-1, +20250729,1078,1078,1107,1073,194761,211375618,00,0.00,N,3,0, +20250728,1078,1100,1100,1078,209628,227500221,00,0.00,N,5,-22, +20250725,1100,1105,1124,1085,220570,242052624,00,0.00,N,5,-5, +20250724,1105,1118,1120,1095,265252,292883227,00,0.00,N,5,-9, +20250723,1114,1125,1126,1109,196147,218738722,00,0.00,N,5,-12, +20250722,1126,1129,1148,1112,179889,201570317,00,0.00,N,5,-4, +20250721,1130,1162,1176,1094,373595,425413752,00,0.00,N,5,-30, +20250718,1160,1177,1177,1140,211129,242585510,00,0.00,N,5,-2, +20250717,1162,1141,1174,1131,276826,319545030,00,0.00,N,2,21, +20250716,1141,1161,1164,1135,276844,316241608,00,0.00,N,5,-25, +20250715,1166,1169,1187,1146,250558,289554796,00,0.00,N,5,-3, 20250714,1169,1176,1190,1162,232675,272651930,00,0.00,N,5,-7, 20250711,1176,1176,1199,1166,300045,353898142,00,0.00,N,2,1, 20250710,1175,1189,1200,1161,256419,301981084,00,0.00,N,5,-14, diff --git a/064820/day/candle-day-250.csv b/064820/day/candle-day-250.csv index 4710255f0646..139909d09076 100644 --- a/064820/day/candle-day-250.csv +++ b/064820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7540,7710,7710,7450,209012,1577331560,00,0.00,N,5,-240, +20250805,7780,7400,7860,7330,536740,4112496605,00,0.00,N,2,460, +20250804,7320,6850,7340,6850,203149,1452534920,00,0.00,N,2,250, +20250801,7070,7390,7420,6830,338363,2376405365,00,0.00,N,5,-330, +20250731,7400,7250,7480,7130,501967,3672259825,00,0.00,N,2,220, +20250730,7180,7200,7350,7060,312875,2253408880,00,0.00,N,5,-20, +20250729,7200,6700,7290,6670,747016,5344727945,00,0.00,N,2,430, +20250728,6770,7040,7040,6720,177327,1211616325,00,0.00,N,5,-140, +20250725,6910,6570,6930,6450,237344,1597869200,00,0.00,N,2,360, +20250724,6550,6560,6830,6520,104169,690053415,00,0.00,N,5,-10, +20250723,6560,6700,6710,6430,113018,736066190,00,0.00,N,5,-120, +20250722,6680,6560,6800,6510,129904,862911245,00,0.00,N,2,100, +20250721,6580,6540,6710,6530,74479,492472390,00,0.00,N,2,40, +20250718,6540,6710,6840,6520,139901,923032145,00,0.00,N,5,-220, +20250717,6760,6680,6860,6600,65996,441872790,00,0.00,N,2,20, +20250716,6740,6780,6980,6670,128227,877474030,00,0.00,N,5,-40, +20250715,6780,6900,6980,6725,111390,758860045,00,0.00,N,5,-110, 20250714,6890,6940,6960,6780,91226,627720640,00,0.00,N,5,-70, 20250711,6960,6810,7050,6790,235806,1633654960,00,0.00,N,2,160, 20250710,6800,6800,6970,6610,323010,2219056855,00,0.00,N,3,0, diff --git a/064850/day/candle-day-250.csv b/064850/day/candle-day-250.csv index ff27ac4d66c6..0348ea5db130 100644 --- a/064850/day/candle-day-250.csv +++ b/064850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8370,8420,8460,8220,60875,509307090,00,0.00,N,2,50, +20250805,8320,8000,8420,8000,61554,508419500,00,0.00,N,2,370, +20250804,7950,7960,8150,7950,6370,51103280,00,0.00,N,2,20, +20250801,7930,8180,8290,7890,42372,343970130,00,0.00,N,5,-240, +20250731,8170,8040,8220,7940,32271,263390560,00,0.00,N,2,150, +20250730,8020,8000,8120,7920,31035,249315010,00,0.00,N,2,20, +20250729,8000,8030,8030,7850,15611,123748300,00,0.00,N,5,-90, +20250728,8090,7950,8180,7700,40768,325058615,00,0.00,N,2,240, +20250725,7850,8020,8050,7840,22250,176190150,00,0.00,N,5,-210, +20250724,8060,8130,8180,7990,17461,141103180,00,0.00,N,5,-50, +20250723,8110,8100,8210,7990,14514,117947765,00,0.00,N,2,20, +20250722,8090,8320,8360,8080,20005,163149640,00,0.00,N,5,-220, +20250721,8310,8480,8480,8260,21651,180485090,00,0.00,N,5,-140, +20250718,8450,8380,8580,8270,66443,561990495,00,0.00,N,2,70, +20250717,8380,8410,8500,8290,52584,439392450,00,0.00,N,5,-30, +20250716,8410,8330,8690,8190,119674,1006519220,00,0.00,N,2,80, +20250715,8330,8040,8540,7900,158743,1320836420,00,0.00,N,2,330, 20250714,8000,7800,8030,7750,32020,254055640,00,0.00,N,2,200, 20250711,7800,7990,8080,7790,36431,288150470,00,0.00,N,5,-190, 20250710,7990,7900,8040,7690,72586,570693910,00,0.00,N,2,120, diff --git a/064960/day/candle-day-250.csv b/064960/day/candle-day-250.csv index d09f25fd56c9..90ce63f7db6c 100644 --- a/064960/day/candle-day-250.csv +++ b/064960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33100,32850,33750,32500,39268,1306207250,00,0.00,N,2,350, +20250805,32750,32250,33000,32050,60030,1960347500,00,0.00,N,2,550, +20250804,32200,31000,32450,30950,58798,1884338925,00,0.00,N,2,700, +20250801,31500,32800,32850,31500,73372,2341197475,00,0.00,N,5,-1600, +20250731,33100,34500,34550,32900,136458,4528725725,00,0.00,N,5,-950, +20250730,34050,34850,34850,33300,111154,3749936300,00,0.00,N,5,-450, +20250729,34500,34200,34500,33200,54210,1844247600,00,0.00,N,2,750, +20250728,33750,35000,35000,33250,44032,1477528975,00,0.00,N,5,-750, +20250725,34500,34400,35000,34050,45977,1588672425,00,0.00,N,2,200, +20250724,34300,35400,35450,34150,55145,1914580925,00,0.00,N,5,-600, +20250723,34900,33050,35200,33050,141033,4898858450,00,0.00,N,2,1900, +20250722,33000,34100,34100,33000,29892,999616950,00,0.00,N,5,-550, +20250721,33550,34600,34600,33500,35950,1212630075,00,0.00,N,5,-1100, +20250718,34650,35000,35300,33650,60276,2068227825,00,0.00,N,5,-500, +20250717,35150,35050,35550,34850,41962,1475100525,00,0.00,N,5,-350, +20250716,35500,34450,36900,34400,354463,12704215625,00,0.00,N,2,1900, +20250715,33600,34700,34700,33300,43452,1456756200,00,0.00,N,5,-350, 20250714,33950,33800,34400,33400,42106,1433015125,00,0.00,N,2,100, 20250711,33850,34400,34900,33700,35201,1201343925,00,0.00,N,5,-550, 20250710,34400,35100,35200,34050,34147,1177789400,00,0.00,N,5,-1050, diff --git a/065060/day/candle-day-250.csv b/065060/day/candle-day-250.csv index f90dfcd126ce..e8a12fca1cfe 100644 --- a/065060/day/candle-day-250.csv +++ b/065060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,893,890,894,877,241264,213885675,00,0.00,N,2,13, +20250805,880,887,890,876,179935,158512278,00,0.00,N,2,1, +20250804,879,871,885,871,127715,112037461,00,0.00,N,2,1, +20250801,878,889,889,875,131094,115188974,00,0.00,N,5,-7, +20250731,885,883,893,877,216948,191407463,00,0.00,N,2,2, +20250730,883,890,894,880,365415,323630046,00,0.00,N,5,-1, +20250729,884,885,890,878,335481,296662567,00,0.00,N,5,-1, +20250728,885,890,894,885,425474,378109162,00,0.00,N,5,-7, +20250725,892,945,953,890,3851072,3550236578,00,0.00,N,5,-239, +20250724,1131,1144,1147,1107,220963,243202491,00,0.00,N,5,-27, +20250723,1158,1155,1158,1129,46255,52846660,00,0.00,N,3,0, +20250722,1158,1164,1164,1142,51486,59348086,00,0.00,N,2,1, +20250721,1157,1155,1157,1140,68372,78476650,00,0.00,N,2,16, +20250718,1141,1142,1155,1133,43038,49098576,00,0.00,N,5,-2, +20250717,1143,1150,1160,1131,73970,84740896,00,0.00,N,2,2, +20250716,1141,1178,1178,1141,53964,62006912,00,0.00,N,5,-19, +20250715,1160,1174,1200,1150,89133,103226418,00,0.00,N,5,-14, 20250714,1174,1164,1188,1156,137511,161113988,00,0.00,N,2,15, 20250711,1159,1151,1178,1143,89725,103828292,00,0.00,N,2,8, 20250710,1151,1198,1205,1151,201676,236479153,00,0.00,N,5,-44, diff --git a/065130/day/candle-day-250.csv b/065130/day/candle-day-250.csv index 5af5cdf419df..8beaddd14cac 100644 --- a/065130/day/candle-day-250.csv +++ b/065130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3890,3820,3895,3805,5731,22132505,00,0.00,N,2,30, +20250805,3860,3880,3880,3805,8747,33533825,00,0.00,N,2,40, +20250804,3820,3755,3880,3750,12532,47735095,00,0.00,N,2,20, +20250801,3800,3845,3895,3750,26096,98620625,00,0.00,N,5,-70, +20250731,3870,4005,4005,3870,33233,129934933,00,0.00,N,5,-45, +20250730,3915,3890,3970,3875,10245,40164735,00,0.00,N,5,-5, +20250729,3920,3910,3935,3815,14138,54903630,00,0.00,N,2,15, +20250728,3905,3900,3945,3865,18798,72934530,00,0.00,N,5,-10, +20250725,3915,3970,4000,3915,14304,56252162,00,0.00,N,5,-55, +20250724,3970,3960,4040,3910,18212,71957855,00,0.00,N,2,10, +20250723,3960,3935,4000,3930,14725,58188310,00,0.00,N,5,-20, +20250722,3980,4010,4010,3945,31362,124421520,00,0.00,N,5,-20, +20250721,4000,3860,4010,3850,37491,147829852,00,0.00,N,2,140, +20250718,3860,3930,3930,3855,17402,67373384,00,0.00,N,5,-55, +20250717,3915,3865,3930,3850,29300,114419900,00,0.00,N,2,50, +20250716,3865,3910,3910,3830,11010,42393205,00,0.00,N,5,-15, +20250715,3880,3865,3895,3820,6764,25985960,00,0.00,N,2,15, 20250714,3865,3890,3930,3840,10857,41903665,00,0.00,N,5,-25, 20250711,3890,3865,3935,3855,21665,84147981,00,0.00,N,2,25, 20250710,3865,3840,3875,3810,11396,43866986,00,0.00,N,2,35, diff --git a/065150/day/candle-day-250.csv b/065150/day/candle-day-250.csv index ed2f5e4e47a5..167aeb6b8d8c 100644 --- a/065150/day/candle-day-250.csv +++ b/065150/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,145,145,145,145,0,0,00,0.00,Y,3,0, -20250711,145,145,145,145,0,0,00,0.00,Y,0,0, -20250710,145,145,145,145,0,0,00,0.00,Y,0,0, -20250709,145,145,145,145,0,0,00,0.00,Y,0,0, -20250708,145,145,145,145,0,0,00,0.00,Y,0,0, -20250707,145,145,145,145,0,0,00,0.00,Y,0,0, -20250704,145,145,145,145,0,0,00,0.00,Y,0,0, -20250703,145,145,145,145,0,0,00,0.00,Y,0,0, -20250702,145,145,145,145,0,0,00,0.00,Y,0,0, -20250701,145,145,145,145,0,0,00,0.00,Y,0,0, -20250630,145,145,145,145,0,0,00,0.00,Y,0,0, -20250627,145,145,145,145,0,0,00,0.00,Y,0,0, -20250626,145,145,145,145,0,0,00,0.00,Y,0,0, -20250625,145,145,145,145,0,0,00,0.00,Y,0,0, -20250624,145,145,145,145,0,0,00,0.00,Y,0,0, +20250806,145,145,145,145,0,0,00,0.00,Y,3,0, +20250805,145,145,145,145,0,0,00,0.00,Y,0,0, +20250804,145,145,145,145,0,0,00,0.00,Y,0,0, +20250801,145,145,145,145,0,0,00,0.00,Y,0,0, +20250731,145,145,145,145,0,0,00,0.00,Y,0,0, +20250730,145,145,145,145,0,0,00,0.00,Y,0,0, +20250729,145,145,145,145,0,0,00,0.00,Y,0,0, +20250728,145,145,145,145,0,0,00,0.00,Y,0,0, +20250725,145,145,145,145,0,0,00,0.00,Y,0,0, +20250724,145,145,145,145,0,0,00,0.00,Y,0,0, +20250723,145,145,145,145,0,0,00,0.00,Y,0,0, +20250722,145,145,145,145,0,0,00,0.00,Y,0,0, +20250721,145,145,145,145,0,0,00,0.00,Y,0,0, +20250718,145,145,145,145,0,0,00,0.00,Y,0,0, +20250717,145,145,145,145,0,0,00,0.00,Y,0,0, +20250716,145,145,145,145,0,0,00,0.00,Y,0,0, +20250715,145,145,145,145,0,0,00,0.00,Y,0,0, +20250714,145,145,145,145,0,0,00,0.00,Y,0,0, +20250711,145,145,145,145,0,0,00,0.00,N,0,0, +20250710,145,145,145,145,0,0,00,0.00,N,0,0, +20250709,145,145,145,145,0,0,00,0.00,N,0,0, +20250708,145,145,145,145,0,0,00,0.00,N,0,0, +20250707,145,145,145,145,0,0,00,0.00,N,0,0, +20250704,145,145,145,145,0,0,00,0.00,N,0,0, +20250703,145,145,145,145,0,0,00,0.00,N,0,0, +20250702,145,145,145,145,0,0,00,0.00,N,0,0, +20250701,145,145,145,145,0,0,00,0.00,N,0,0, +20250630,145,145,145,145,0,0,00,0.00,N,0,0, +20250627,145,145,145,145,0,0,00,0.00,N,0,0, +20250626,145,145,145,145,0,0,00,0.00,N,0,0, +20250625,145,145,145,145,0,0,00,0.00,N,0,0, +20250624,145,145,145,145,0,0,00,0.00,N,0,0, 20250623,145,145,145,145,0,0,00,0.00,N,0,0, 20250620,145,145,145,145,0,0,00,0.00,N,0,0, 20250619,145,145,145,145,0,0,00,0.00,N,0,0, diff --git a/065170/day/candle-day-250.csv b/065170/day/candle-day-250.csv index 6769be4156ea..d711dfdfbc59 100644 --- a/065170/day/candle-day-250.csv +++ b/065170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,800,806,823,784,57343,46108622,00,0.00,N,5,-4, +20250805,804,798,815,797,71370,57347963,00,0.00,N,2,13, +20250804,791,751,876,751,304571,249188655,00,0.00,N,2,22, +20250801,769,802,802,755,133636,102525242,00,0.00,N,5,-16, +20250731,785,810,810,782,118060,93729273,00,0.00,N,5,-18, +20250730,803,820,824,803,74853,60790197,00,0.00,N,5,-17, +20250729,820,850,850,802,106554,87858379,00,0.00,N,5,-21, +20250728,841,848,870,840,86637,73520784,00,0.00,N,5,-7, +20250725,848,899,949,840,547545,492528317,00,0.00,N,5,-37, +20250724,885,842,925,829,324445,284236773,00,0.00,N,2,51, +20250723,834,864,888,830,164019,139292739,00,0.00,N,5,-7, +20250722,841,841,849,834,44809,37694369,00,0.00,N,3,0, +20250721,841,840,859,829,100187,84928396,00,0.00,N,2,1, +20250718,840,838,846,820,62830,52253410,00,0.00,N,3,0, +20250717,840,835,844,830,33532,28051803,00,0.00,N,3,0, +20250716,840,865,865,823,62620,52285154,00,0.00,N,5,-4, +20250715,844,843,853,832,81655,68498657,00,0.00,N,2,1, 20250714,843,860,860,837,66542,56370851,00,0.00,N,5,-9, 20250711,852,866,866,843,46579,39751651,00,0.00,N,5,-2, 20250710,854,869,869,833,55159,46609500,00,0.00,N,2,19, diff --git a/065350/day/candle-day-250.csv b/065350/day/candle-day-250.csv index 52e82f44e5e4..4f0321d9f45c 100644 --- a/065350/day/candle-day-250.csv +++ b/065350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66900,66100,67400,66000,70077,4675963950,00,0.00,N,2,1200, +20250805,65700,65800,67700,65500,96378,6415254700,00,0.00,N,2,200, +20250804,65500,64100,66000,63500,61156,3972877350,00,0.00,N,2,800, +20250801,64700,68300,68500,64200,144723,9525534450,00,0.00,N,5,-2700, +20250731,67400,68200,68900,66800,96884,6544703350,00,0.00,N,5,-400, +20250730,67800,67800,69900,67600,100029,6847055450,00,0.00,N,5,-400, +20250729,68200,68100,68500,67300,79937,5423965100,00,0.00,N,5,-300, +20250728,68500,69000,69400,68200,66544,4573308700,00,0.00,N,5,-500, +20250725,69000,70700,71000,69000,77132,5379371750,00,0.00,N,5,-1200, +20250724,70200,69400,72200,68900,129670,9147459100,00,0.00,N,2,300, +20250723,69900,70700,71300,69600,113435,7971424350,00,0.00,N,5,-800, +20250722,70700,72300,72900,70200,124268,8887359400,00,0.00,N,5,-2600, +20250721,73300,71000,76000,70800,275256,20146873750,00,0.00,N,2,3400, +20250718,69900,69600,71000,69200,149431,10447477300,00,0.00,N,2,1300, +20250717,68600,68000,70000,66700,165741,11297368750,00,0.00,N,2,700, +20250716,67900,68700,70000,67900,136174,9358423300,00,0.00,N,5,-1100, +20250715,69000,69800,70800,68800,104274,7224588400,00,0.00,N,5,-100, 20250714,69100,69500,70200,68600,148250,10265095500,00,0.00,N,5,-1700, 20250711,70800,75200,77500,67700,644841,46124668850,00,0.00,N,5,-3900, 20250710,74700,81000,81000,73900,441140,33869162450,00,0.00,N,5,-5400, diff --git a/065370/day/candle-day-250.csv b/065370/day/candle-day-250.csv index e323b96aaa79..e632181d45c2 100644 --- a/065370/day/candle-day-250.csv +++ b/065370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7020,6940,7140,6940,25998,182809760,00,0.00,N,3,0, +20250805,7020,7040,7240,7000,30834,218053230,00,0.00,N,5,-10, +20250804,7030,7150,7250,6990,40918,289788830,00,0.00,N,5,-120, +20250801,7150,7660,7660,7050,89359,644048450,00,0.00,N,5,-410, +20250731,7560,7110,7820,7110,122342,922079585,00,0.00,N,2,480, +20250730,7080,7330,7520,7080,43916,321125100,00,0.00,N,5,-260, +20250729,7340,7330,7700,7250,75666,567454280,00,0.00,N,2,50, +20250728,7290,7370,7470,7280,25180,184132650,00,0.00,N,5,-70, +20250725,7360,7350,7450,7250,39233,287472970,00,0.00,N,2,40, +20250724,7320,7470,7560,7200,59268,434096105,00,0.00,N,5,-100, +20250723,7420,7450,7520,7380,34502,256563440,00,0.00,N,5,-90, +20250722,7510,7550,7600,7420,35460,265499245,00,0.00,N,5,-40, +20250721,7550,7560,7600,7450,29005,218322835,00,0.00,N,2,20, +20250718,7530,7470,7550,7400,28397,212085740,00,0.00,N,2,30, +20250717,7500,7530,7590,7370,40835,304978975,00,0.00,N,5,-20, +20250716,7520,8000,8010,7400,110713,838766575,00,0.00,N,5,-390, +20250715,7910,7870,7970,7760,27123,211935425,00,0.00,N,2,70, 20250714,7840,8290,8290,7820,57443,454918470,00,0.00,N,5,-310, 20250711,8150,7830,8150,7750,47226,374576015,00,0.00,N,2,320, 20250710,7830,7800,7970,7730,30794,240731050,00,0.00,N,2,30, diff --git a/065420/day/candle-day-250.csv b/065420/day/candle-day-250.csv index 16170de3b52f..bae4f7f6fa69 100644 --- a/065420/day/candle-day-250.csv +++ b/065420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,352,350,373,342,1420382,507266352,00,0.00,N,5,-2, +20250805,354,324,363,317,2218636,768813899,00,0.00,N,2,29, +20250804,325,345,359,316,1182285,392764572,00,0.00,N,5,-14, +20250801,339,321,350,312,1366213,456183738,00,0.00,N,2,18, +20250731,321,309,339,309,863909,280665919,00,0.00,N,2,11, +20250730,310,328,333,305,1722766,545703137,00,0.00,N,5,-18, +20250729,328,346,350,327,1423777,474008284,00,0.00,N,5,-18, +20250728,346,356,357,344,770957,268111812,00,0.00,N,5,-10, +20250725,356,344,370,336,1469817,513105283,00,0.00,N,2,13, +20250724,343,360,369,339,1882172,654612115,00,0.00,N,5,-20, +20250723,363,370,412,350,4196689,1579372240,00,0.00,N,5,-14, +20250722,377,366,398,345,5317292,1981476032,00,0.00,N,2,11, +20250721,366,329,418,327,24057029,9303279792,00,0.00,N,2,37, +20250718,329,320,343,305,2433346,796085361,00,0.00,N,2,14, +20250717,315,335,338,310,1511318,487666189,00,0.00,N,5,-9, +20250716,324,285,335,284,5478889,1699655484,00,0.00,N,2,40, +20250715,284,290,290,280,1028101,291868797,00,0.00,N,5,-6, 20250714,290,300,302,289,707783,207904229,00,0.00,N,5,-10, 20250711,300,300,309,297,461894,139805891,00,0.00,N,3,0, 20250710,300,299,310,293,1303653,390657325,00,0.00,N,2,2, diff --git a/065440/day/candle-day-250.csv b/065440/day/candle-day-250.csv index 168972acb4bc..80351560815f 100644 --- a/065440/day/candle-day-250.csv +++ b/065440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1697,1652,1733,1642,301841,508400682,00,0.00,N,2,47, +20250805,1650,1642,1670,1634,97985,161474115,00,0.00,N,2,6, +20250804,1644,1601,1645,1596,123780,201144987,00,0.00,N,2,44, +20250801,1600,1626,1627,1597,273787,439994692,00,0.00,N,5,-26, +20250731,1626,1641,1641,1621,123223,200461304,00,0.00,N,5,-5, +20250730,1631,1631,1659,1621,215076,353066073,00,0.00,N,2,6, +20250729,1625,1645,1648,1621,100901,164749588,00,0.00,N,5,-6, +20250728,1631,1700,1700,1631,196605,325089553,00,0.00,N,5,-43, +20250725,1674,1641,1688,1641,165969,277730046,00,0.00,N,2,28, +20250724,1646,1680,1685,1646,189527,314072999,00,0.00,N,5,-26, +20250723,1672,1698,1698,1644,226284,376407565,00,0.00,N,5,-8, +20250722,1680,1720,1720,1669,311867,526276867,00,0.00,N,5,-42, +20250721,1722,1668,1745,1668,433104,742752205,00,0.00,N,2,54, +20250718,1668,1700,1700,1660,194740,325282738,00,0.00,N,5,-17, +20250717,1685,1700,1710,1680,167740,283568991,00,0.00,N,2,1, +20250716,1684,1712,1712,1670,223119,377381679,00,0.00,N,5,-30, +20250715,1714,1720,1720,1690,237051,402726751,00,0.00,N,5,-3, 20250714,1717,1742,1745,1698,271030,463750259,00,0.00,N,5,-25, 20250711,1742,1730,1766,1725,243286,425091445,00,0.00,N,2,16, 20250710,1726,1768,1770,1717,361420,629494988,00,0.00,N,5,-43, diff --git a/065450/day/candle-day-250.csv b/065450/day/candle-day-250.csv index 7b98fedd3e52..c4ac16b620ca 100644 --- a/065450/day/candle-day-250.csv +++ b/065450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4045,4060,4075,4025,101562,411242242,00,0.00,N,5,-15, +20250805,4060,4075,4115,4050,134994,549546746,00,0.00,N,5,-15, +20250804,4075,3985,4080,3965,147389,594930248,00,0.00,N,2,90, +20250801,3985,4045,4050,3950,302227,1207536480,00,0.00,N,5,-60, +20250731,4045,4115,4115,4045,249306,1014620109,00,0.00,N,5,-40, +20250730,4085,4110,4135,4085,163513,670873413,00,0.00,N,5,-25, +20250729,4110,4085,4145,4065,160969,661753844,00,0.00,N,2,15, +20250728,4095,4100,4135,4095,147057,603943046,00,0.00,N,5,-5, +20250725,4100,4115,4155,4070,215247,883878972,00,0.00,N,5,-20, +20250724,4120,4125,4170,4105,251687,1038850528,00,0.00,N,5,-25, +20250723,4145,4185,4195,4125,232554,965645761,00,0.00,N,5,-25, +20250722,4170,4200,4220,4160,207712,868499941,00,0.00,N,5,-30, +20250721,4200,4225,4240,4190,220664,929833875,00,0.00,N,5,-25, +20250718,4225,4205,4230,4180,225193,947789837,00,0.00,N,3,0, +20250717,4225,4250,4280,4195,221929,934573590,00,0.00,N,5,-25, +20250716,4250,4235,4270,4195,430339,1824641839,00,0.00,N,2,20, +20250715,4230,4195,4230,4160,371341,1561003484,00,0.00,N,2,35, 20250714,4195,4185,4225,4155,331955,1392467873,00,0.00,N,2,15, 20250711,4180,4180,4220,4150,294124,1229307248,00,0.00,N,2,5, 20250710,4175,4175,4190,4155,265286,1107445395,00,0.00,N,2,10, diff --git a/065500/day/candle-day-250.csv b/065500/day/candle-day-250.csv index 6a4ef895e027..3c60d7cedc5f 100644 --- a/065500/day/candle-day-250.csv +++ b/065500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3145,3170,3215,3140,326896,1036642776,00,0.00,N,5,-35, +20250805,3180,3160,3355,3140,1057957,3451858336,00,0.00,N,2,40, +20250804,3140,3005,3170,2985,724283,2257139056,00,0.00,N,2,135, +20250801,3005,3290,3320,2950,1620976,4932327539,00,0.00,N,5,-235, +20250731,3240,3180,3770,3110,10368507,36466815505,00,0.00,N,2,70, +20250730,3170,3260,3280,3170,421107,1351128384,00,0.00,N,5,-105, +20250729,3275,3265,3305,3220,237836,778209918,00,0.00,N,5,-5, +20250728,3280,3340,3355,3250,350043,1148752222,00,0.00,N,5,-60, +20250725,3340,3325,3350,3270,307521,1018391805,00,0.00,N,3,0, +20250724,3340,3405,3460,3325,454929,1538999230,00,0.00,N,5,-65, +20250723,3405,3415,3485,3385,330163,1125994712,00,0.00,N,5,-55, +20250722,3460,3500,3565,3430,349959,1218552413,00,0.00,N,5,-35, +20250721,3495,3530,3560,3410,290456,1015798471,00,0.00,N,5,-35, +20250718,3530,3470,3560,3470,398729,1398554101,00,0.00,N,2,45, +20250717,3485,3520,3520,3425,566826,1963862084,00,0.00,N,5,-35, +20250716,3520,3650,3655,3510,583843,2063650103,00,0.00,N,5,-130, +20250715,3650,3580,3655,3535,472814,1697205105,00,0.00,N,2,70, 20250714,3580,3745,3745,3550,784415,2836095550,00,0.00,N,5,-165, 20250711,3745,3760,3830,3725,573871,2164498761,00,0.00,N,5,-5, 20250710,3750,3790,3795,3675,558620,2079760038,00,0.00,N,5,-25, diff --git a/065510/day/candle-day-250.csv b/065510/day/candle-day-250.csv index 1ec416cbb77f..537f72331894 100644 --- a/065510/day/candle-day-250.csv +++ b/065510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9110,9230,9230,8980,68165,617399920,00,0.00,N,5,-130, +20250805,9240,9280,9410,9140,159193,1468773330,00,0.00,N,2,70, +20250804,9170,8540,9180,8370,196435,1753411275,00,0.00,N,2,630, +20250801,8540,8770,8800,8320,115490,984678640,00,0.00,N,5,-320, +20250731,8860,9030,9150,8770,76238,676982280,00,0.00,N,5,-80, +20250730,8940,9180,9210,8880,78337,706140340,00,0.00,N,5,-190, +20250729,9130,9130,9270,9000,105584,964493825,00,0.00,N,3,0, +20250728,9130,8910,9380,8840,213357,1948579045,00,0.00,N,2,10, +20250725,9120,9630,9640,9080,432004,4006191520,00,0.00,N,5,-280, +20250724,9400,7860,9550,7820,1769507,15869089305,00,0.00,N,2,1560, +20250723,7840,7840,7860,7660,39566,307415310,00,0.00,N,2,20, +20250722,7820,7900,7940,7750,39095,306383410,00,0.00,N,5,-100, +20250721,7920,7970,7980,7860,20430,161341170,00,0.00,N,5,-50, +20250718,7970,8010,8020,7890,19967,158526290,00,0.00,N,5,-30, +20250717,8000,8010,8020,7910,23181,184880080,00,0.00,N,5,-10, +20250716,8010,8010,8040,7910,25979,207137510,00,0.00,N,3,0, +20250715,8010,7950,8050,7900,32578,259429180,00,0.00,N,2,60, 20250714,7950,8020,8040,7880,40387,320690000,00,0.00,N,5,-70, 20250711,8020,8010,8110,7810,51239,410322605,00,0.00,N,2,10, 20250710,8010,7950,8030,7850,42867,341330870,00,0.00,N,2,60, diff --git a/065530/day/candle-day-250.csv b/065530/day/candle-day-250.csv index 6661ef852bcd..7061d32ddf65 100644 --- a/065530/day/candle-day-250.csv +++ b/065530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1299,1302,1309,1294,38836,50401887,00,0.00,N,5,-2, +20250805,1301,1293,1319,1293,13162,17133698,00,0.00,N,3,0, +20250804,1301,1321,1321,1294,28465,36921415,00,0.00,N,2,2, +20250801,1299,1304,1319,1299,45921,59784207,00,0.00,N,5,-5, +20250731,1304,1315,1315,1302,23307,30413540,00,0.00,N,5,-11, +20250730,1315,1313,1326,1313,24985,32875683,00,0.00,N,5,-11, +20250729,1326,1313,1346,1313,52876,70555733,00,0.00,N,2,13, +20250728,1313,1300,1314,1298,39792,51879014,00,0.00,N,2,13, +20250725,1300,1303,1433,1299,726084,996683064,00,0.00,N,5,-5, +20250724,1305,1307,1307,1299,32145,41926407,00,0.00,N,5,-2, +20250723,1307,1299,1307,1298,19756,25758916,00,0.00,N,2,8, +20250722,1299,1303,1303,1295,18346,23817918,00,0.00,N,3,0, +20250721,1299,1305,1305,1297,33606,43687153,00,0.00,N,5,-6, +20250718,1305,1302,1309,1299,14754,19224854,00,0.00,N,2,4, +20250717,1301,1301,1301,1296,22081,28685287,00,0.00,N,3,0, +20250716,1301,1304,1309,1297,11593,15066867,00,0.00,N,5,-2, +20250715,1303,1301,1309,1299,29575,38532242,00,0.00,N,2,3, 20250714,1300,1305,1305,1296,16249,21096333,00,0.00,N,5,-1, 20250711,1301,1302,1309,1294,45547,59094985,00,0.00,N,5,-1, 20250710,1302,1309,1309,1297,15919,20721556,00,0.00,N,2,1, diff --git a/065570/day/candle-day-250.csv b/065570/day/candle-day-250.csv index ebb2b1dd006c..ac33991a8f30 100644 --- a/065570/day/candle-day-250.csv +++ b/065570/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,764,764,764,764,0,0,00,0.00,Y,3,0, -20250711,764,764,764,764,0,0,00,0.00,Y,0,0, -20250710,764,764,764,764,0,0,00,0.00,Y,0,0, -20250709,764,764,764,764,0,0,00,0.00,Y,0,0, -20250708,764,764,764,764,0,0,00,0.00,Y,0,0, -20250707,764,764,764,764,0,0,00,0.00,Y,0,0, -20250704,764,764,764,764,0,0,00,0.00,Y,0,0, -20250703,764,764,764,764,0,0,00,0.00,Y,0,0, -20250702,764,764,764,764,0,0,00,0.00,Y,0,0, -20250701,764,764,764,764,0,0,00,0.00,Y,0,0, -20250630,764,764,764,764,0,0,00,0.00,Y,0,0, -20250627,764,764,764,764,0,0,00,0.00,Y,0,0, -20250626,764,764,764,764,0,0,00,0.00,Y,0,0, -20250625,764,764,764,764,0,0,00,0.00,Y,0,0, -20250624,764,764,764,764,0,0,00,0.00,Y,0,0, +20250806,764,764,764,764,0,0,00,0.00,Y,3,0, +20250805,764,764,764,764,0,0,00,0.00,Y,0,0, +20250804,764,764,764,764,0,0,00,0.00,Y,0,0, +20250801,764,764,764,764,0,0,00,0.00,Y,0,0, +20250731,764,764,764,764,0,0,00,0.00,Y,0,0, +20250730,764,764,764,764,0,0,00,0.00,Y,0,0, +20250729,764,764,764,764,0,0,00,0.00,Y,0,0, +20250728,764,764,764,764,0,0,00,0.00,Y,0,0, +20250725,764,764,764,764,0,0,00,0.00,Y,0,0, +20250724,764,764,764,764,0,0,00,0.00,Y,0,0, +20250723,764,764,764,764,0,0,00,0.00,Y,0,0, +20250722,764,764,764,764,0,0,00,0.00,Y,0,0, +20250721,764,764,764,764,0,0,00,0.00,Y,0,0, +20250718,764,764,764,764,0,0,00,0.00,Y,0,0, +20250717,764,764,764,764,0,0,00,0.00,Y,0,0, +20250716,764,764,764,764,0,0,00,0.00,Y,0,0, +20250715,764,764,764,764,0,0,00,0.00,Y,0,0, +20250714,764,764,764,764,0,0,00,0.00,Y,0,0, +20250711,764,764,764,764,0,0,00,0.00,N,0,0, +20250710,764,764,764,764,0,0,00,0.00,N,0,0, +20250709,764,764,764,764,0,0,00,0.00,N,0,0, +20250708,764,764,764,764,0,0,00,0.00,N,0,0, +20250707,764,764,764,764,0,0,00,0.00,N,0,0, +20250704,764,764,764,764,0,0,00,0.00,N,0,0, +20250703,764,764,764,764,0,0,00,0.00,N,0,0, +20250702,764,764,764,764,0,0,00,0.00,N,0,0, +20250701,764,764,764,764,0,0,00,0.00,N,0,0, +20250630,764,764,764,764,0,0,00,0.00,N,0,0, +20250627,764,764,764,764,0,0,00,0.00,N,0,0, +20250626,764,764,764,764,0,0,00,0.00,N,0,0, +20250625,764,764,764,764,0,0,00,0.00,N,0,0, +20250624,764,764,764,764,0,0,00,0.00,N,0,0, 20250623,764,764,764,764,0,0,00,0.00,N,0,0, 20250620,764,764,764,764,0,0,00,0.00,N,0,0, 20250619,764,764,764,764,0,0,00,0.00,N,0,0, diff --git a/065650/day/candle-day-250.csv b/065650/day/candle-day-250.csv index db89b2d8696d..4e2bcfaeac56 100644 --- a/065650/day/candle-day-250.csv +++ b/065650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4355,4195,4480,4005,84165,363857740,00,0.00,N,2,270, +20250805,4085,4165,4300,3970,42388,175432515,00,0.00,N,5,-80, +20250804,4165,4155,4300,4100,54020,224818766,00,0.00,N,2,10, +20250801,4155,4300,4300,4070,44335,184538205,00,0.00,N,5,-145, +20250731,4300,4440,4480,4200,89018,385180795,00,0.00,N,5,-160, +20250730,4460,4590,4645,4390,82282,366487415,00,0.00,N,5,-170, +20250729,4630,4670,4805,4555,96096,448390246,00,0.00,N,5,-40, +20250728,4670,5000,5550,4510,351997,1723562049,00,0.00,N,5,-110, +20250725,4780,4500,4940,4130,288103,1319377260,00,0.00,N,2,360, +20250724,4420,4080,4705,4005,130695,562583314,00,0.00,N,2,340, +20250723,4080,4765,4905,3900,462402,1929207355,00,0.00,N,5,-685, +20250722,4765,5390,5390,4710,236685,1165325467,00,0.00,N,5,-425, +20250721,5190,5210,5610,5010,240101,1274272860,00,0.00,N,3,0, +20250718,5190,5130,5320,4870,201613,1022497585,00,0.00,N,5,-20, +20250717,5210,4695,5300,4695,317538,1613796760,00,0.00,N,2,425, +20250716,4785,4620,4880,4620,123857,590734686,00,0.00,N,5,-25, +20250715,4810,4635,4925,4450,184333,869735865,00,0.00,N,2,175, 20250714,4635,4760,5100,4490,446039,2118796514,00,0.00,N,5,-55, 20250711,4690,4240,4975,4180,890720,4174729780,00,0.00,N,2,510, 20250710,4180,3900,4340,3755,563253,2326354497,00,0.00,N,2,280, diff --git a/065660/day/candle-day-250.csv b/065660/day/candle-day-250.csv index 0cd0291e7dea..9e4523a18a8d 100644 --- a/065660/day/candle-day-250.csv +++ b/065660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24000,23150,24000,22900,10986,258766750,00,0.00,N,2,850, +20250805,23150,22600,23800,22600,9818,226617750,00,0.00,N,2,600, +20250804,22550,22350,22950,22100,9993,226067950,00,0.00,N,2,200, +20250801,22350,23500,23650,22250,34217,771142000,00,0.00,N,5,-1150, +20250731,23500,23950,24250,23400,17397,413786050,00,0.00,N,5,-450, +20250730,23950,23650,24100,23350,26259,621032075,00,0.00,N,2,350, +20250729,23600,23900,24050,23550,13131,312012550,00,0.00,N,5,-300, +20250728,23900,25000,25000,23850,27792,675307375,00,0.00,N,5,-950, +20250725,24850,25350,26100,24850,14312,361441850,00,0.00,N,5,-500, +20250724,25350,25650,26100,25200,18338,469509050,00,0.00,N,5,-300, +20250723,25650,26000,26250,25550,13383,344837950,00,0.00,N,5,-350, +20250722,26000,26400,27350,25800,26214,692226775,00,0.00,N,5,-300, +20250721,26300,27600,27650,26050,26984,715424950,00,0.00,N,5,-1250, +20250718,27550,26900,28100,26900,35206,972576000,00,0.00,N,2,700, +20250717,26850,26250,27900,26250,39286,1067866000,00,0.00,N,3,0, +20250716,26850,25100,27100,25000,42459,1108417300,00,0.00,N,2,1800, +20250715,25050,27000,29650,24800,151825,3996873900,00,0.00,N,5,-2100, 20250714,27150,27500,27950,26000,65312,1744259500,00,0.00,N,5,-700, 20250711,27850,27100,28250,26600,66586,1823840275,00,0.00,N,2,800, 20250710,27050,27100,27500,25050,88062,2346958550,00,0.00,N,5,-350, diff --git a/065680/day/candle-day-250.csv b/065680/day/candle-day-250.csv index 7ed20b0335b0..7f58c8fa77f8 100644 --- a/065680/day/candle-day-250.csv +++ b/065680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41900,42000,42500,41750,11651,488963200,00,0.00,N,5,-100, +20250805,42000,42200,42950,41200,20727,870367250,00,0.00,N,5,-250, +20250804,42250,42150,42900,41700,18398,775615450,00,0.00,N,2,100, +20250801,42150,43500,43750,42100,23815,1018216550,00,0.00,N,5,-2150, +20250731,44300,43100,44600,42700,19018,834188325,00,0.00,N,2,1000, +20250730,43300,43500,44200,42600,27778,1202013925,00,0.00,N,5,-400, +20250729,43700,41800,43800,41150,47265,2037747050,00,0.00,N,2,1950, +20250728,41750,41700,42500,40400,41245,1700085250,00,0.00,N,2,50, +20250725,41700,41550,42000,40650,19078,788568775,00,0.00,N,2,150, +20250724,41550,42600,43950,40200,83509,3483288275,00,0.00,N,5,-1950, +20250723,43500,43950,43950,42700,23904,1030547750,00,0.00,N,5,-550, +20250722,44050,43900,45250,43050,43595,1922625150,00,0.00,N,5,-600, +20250721,44650,44200,45800,43750,22637,1004483950,00,0.00,N,2,450, +20250718,44200,44450,45200,43100,22709,1001650450,00,0.00,N,5,-250, +20250717,44450,42900,46000,42600,60395,2683281450,00,0.00,N,2,1450, +20250716,43000,41000,43800,41000,87975,3738110700,00,0.00,N,2,2400, +20250715,40600,39600,41400,39500,22062,893823500,00,0.00,N,2,700, 20250714,39900,40300,42000,39700,30697,1239132425,00,0.00,N,5,-400, 20250711,40300,38300,40600,38100,93177,3668916325,00,0.00,N,2,2150, 20250710,38150,37250,38300,37200,35682,1349269850,00,0.00,N,2,850, diff --git a/065690/day/candle-day-250.csv b/065690/day/candle-day-250.csv index c5300fc2a6e0..efd56ee86e22 100644 --- a/065690/day/candle-day-250.csv +++ b/065690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1064,1064,1088,1064,8966,9567767,00,0.00,N,3,0, +20250805,1064,1048,1075,1048,7848,8287184,00,0.00,N,2,16, +20250804,1048,1038,1048,1030,26259,27210665,00,0.00,N,3,0, +20250801,1048,1037,1065,1020,23406,24333166,00,0.00,N,2,11, +20250731,1037,1049,1049,1013,18234,18769179,00,0.00,N,2,11, +20250730,1026,1028,1116,1025,62146,65241114,00,0.00,N,5,-2, +20250729,1028,1031,1036,1026,22274,22943634,00,0.00,N,5,-3, +20250728,1031,1057,1058,1022,25498,26680945,00,0.00,N,5,-27, +20250725,1058,1100,1121,1058,16944,18411808,00,0.00,N,5,-31, +20250724,1089,1107,1123,1089,14670,16298027,00,0.00,N,5,-18, +20250723,1107,1087,1107,1087,7885,8614602,00,0.00,N,2,20, +20250722,1087,1118,1119,1085,16407,18197546,00,0.00,N,5,-31, +20250721,1118,1162,1162,1110,7921,8913570,00,0.00,N,2,9, +20250718,1109,1099,1129,1099,24953,27693109,00,0.00,N,2,10, +20250717,1099,1113,1144,1099,20534,22758056,00,0.00,N,5,-2, +20250716,1101,1111,1126,1100,21548,23905115,00,0.00,N,5,-9, +20250715,1110,1106,1158,1105,20383,22852933,00,0.00,N,2,10, 20250714,1100,1074,1117,1074,12255,13398712,00,0.00,N,2,26, 20250711,1074,1101,1123,1074,25426,27936210,00,0.00,N,5,-27, 20250710,1101,1088,1124,1082,17865,19662227,00,0.00,N,2,30, diff --git a/065710/day/candle-day-250.csv b/065710/day/candle-day-250.csv index 8aaaefd3d633..ab8deae7c53e 100644 --- a/065710/day/candle-day-250.csv +++ b/065710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39450,38550,39450,38300,10274,401831950,00,0.00,N,2,850, +20250805,38600,37450,38650,37450,6479,248248950,00,0.00,N,2,950, +20250804,37650,36750,38550,36750,13684,516909850,00,0.00,N,2,300, +20250801,37350,39250,39250,36950,20055,755547500,00,0.00,N,5,-1450, +20250731,38800,38250,38900,38250,7248,279831275,00,0.00,N,2,550, +20250730,38250,39200,39450,37650,18849,718004000,00,0.00,N,5,-1050, +20250729,39300,39000,39350,38350,10841,422359375,00,0.00,N,2,400, +20250728,38900,38700,38950,38050,10032,386325125,00,0.00,N,2,100, +20250725,38800,38300,39500,38300,14619,568819625,00,0.00,N,2,600, +20250724,38200,39050,39450,37900,18021,696541800,00,0.00,N,5,-700, +20250723,38900,38700,39750,37900,30073,1165455700,00,0.00,N,2,600, +20250722,38300,39950,39950,37600,32446,1256504075,00,0.00,N,5,-1050, +20250721,39350,39050,39900,38650,15880,618766225,00,0.00,N,5,-250, +20250718,39600,39350,39850,39000,11824,464681475,00,0.00,N,2,400, +20250717,39200,40700,40700,38100,18048,705493625,00,0.00,N,5,-650, +20250716,39850,40600,40850,39600,11681,467093800,00,0.00,N,5,-300, +20250715,40150,41150,41150,39050,24728,988598675,00,0.00,N,5,-850, 20250714,41000,37900,41500,37900,53273,2130855125,00,0.00,N,2,2900, 20250711,38100,38550,38900,37750,11989,457004275,00,0.00,N,5,-450, 20250710,38550,38500,39000,37800,20752,795072025,00,0.00,N,2,300, diff --git a/065770/day/candle-day-250.csv b/065770/day/candle-day-250.csv index 42b3ca070692..f0de1369eab8 100644 --- a/065770/day/candle-day-250.csv +++ b/065770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1011,1008,1024,1003,29626,29911617,00,0.00,N,2,3, +20250805,1008,1017,1037,1005,101516,103256597,00,0.00,N,5,-9, +20250804,1017,999,1025,999,67651,68567643,00,0.00,N,2,18, +20250801,999,1021,1032,999,178030,179383472,00,0.00,N,5,-22, +20250731,1021,1012,1051,1000,175737,180052675,00,0.00,N,2,9, +20250730,1012,1002,1200,997,1923931,2087324777,00,0.00,N,2,9, +20250729,1003,1017,1020,997,75099,75397963,00,0.00,N,5,-16, +20250728,1019,1020,1023,1010,58159,58948796,00,0.00,N,5,-1, +20250725,1020,1031,1062,1010,105416,107583640,00,0.00,N,5,-11, +20250724,1031,1026,1050,1021,49044,50732385,00,0.00,N,2,5, +20250723,1026,1036,1045,1016,52051,53423841,00,0.00,N,5,-10, +20250722,1036,1057,1067,1019,129217,133967805,00,0.00,N,5,-23, +20250721,1059,1060,1075,1057,53848,57224804,00,0.00,N,5,-10, +20250718,1069,1060,1084,1040,101969,107829568,00,0.00,N,2,9, +20250717,1060,1050,1133,1019,193699,207012211,00,0.00,N,2,10, +20250716,1050,1096,1107,1010,135191,143653405,00,0.00,N,5,-46, +20250715,1096,1098,1106,1069,60029,64949300,00,0.00,N,5,-2, 20250714,1098,1101,1121,1080,86759,94894815,00,0.00,N,5,-2, 20250711,1100,1109,1127,1097,79335,87974782,00,0.00,N,5,-15, 20250710,1115,1104,1130,1095,84588,94198869,00,0.00,N,2,10, diff --git a/065950/day/candle-day-250.csv b/065950/day/candle-day-250.csv index ad02d3319ce9..961f7dfc81fa 100644 --- a/065950/day/candle-day-250.csv +++ b/065950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2100,2100,2125,2075,50740,106696108,00,0.00,N,3,0, +20250805,2100,2115,2115,2070,57277,119915475,00,0.00,N,2,5, +20250804,2095,2080,2100,2060,38735,80575070,00,0.00,N,2,15, +20250801,2080,2140,2140,2075,203544,427566262,00,0.00,N,5,-85, +20250731,2165,2145,2190,2130,113101,242879918,00,0.00,N,2,20, +20250730,2145,2160,2170,2130,65518,140299295,00,0.00,N,5,-15, +20250729,2160,2140,2200,2115,74542,159762320,00,0.00,N,2,20, +20250728,2140,2170,2200,2135,78545,168676077,00,0.00,N,5,-30, +20250725,2170,2180,2200,2160,64022,139414580,00,0.00,N,2,5, +20250724,2165,2205,2215,2165,159425,348652879,00,0.00,N,5,-35, +20250723,2200,2220,2220,2190,46972,103531725,00,0.00,N,3,0, +20250722,2200,2300,2300,2190,146057,324598690,00,0.00,N,5,-45, +20250721,2245,2280,2280,2225,79638,178679955,00,0.00,N,5,-5, +20250718,2250,2250,2265,2210,110689,247022520,00,0.00,N,5,-15, +20250717,2265,2275,2280,2215,95415,213877885,00,0.00,N,2,10, +20250716,2255,2290,2290,2210,193632,434125352,00,0.00,N,5,-40, +20250715,2295,2330,2330,2270,132533,304969204,00,0.00,N,5,-5, 20250714,2300,2350,2370,2290,181157,419735237,00,0.00,N,5,-55, 20250711,2355,2410,2430,2325,277558,658214835,00,0.00,N,3,0, 20250710,2355,2400,2400,2310,203278,476831446,00,0.00,N,2,10, diff --git a/066130/day/candle-day-250.csv b/066130/day/candle-day-250.csv index a13b7765ecf1..c027d52f182b 100644 --- a/066130/day/candle-day-250.csv +++ b/066130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4825,4840,4855,4810,37298,180051930,00,0.00,N,3,0, +20250805,4825,4890,4890,4790,28203,135652030,00,0.00,N,2,20, +20250804,4805,4765,4850,4710,24665,117822070,00,0.00,N,2,35, +20250801,4770,4855,4880,4750,73734,353020408,00,0.00,N,5,-110, +20250731,4880,4905,4905,4840,20111,97841595,00,0.00,N,5,-20, +20250730,4900,4860,4905,4850,17888,87287460,00,0.00,N,2,40, +20250729,4860,4915,4915,4820,24139,117310900,00,0.00,N,5,-20, +20250728,4880,4970,4970,4830,52882,256983365,00,0.00,N,5,-40, +20250725,4920,4935,4955,4910,17401,85791402,00,0.00,N,5,-15, +20250724,4935,4950,5000,4880,36196,177872560,00,0.00,N,5,-15, +20250723,4950,4970,5010,4910,58289,288130245,00,0.00,N,5,-20, +20250722,4970,5060,5070,4720,108136,536413095,00,0.00,N,5,-90, +20250721,5060,5040,5090,5010,30217,152103975,00,0.00,N,2,20, +20250718,5040,5050,5090,5020,20646,104086700,00,0.00,N,5,-30, +20250717,5070,5030,5090,5010,26669,134237250,00,0.00,N,2,20, +20250716,5050,5060,5090,5010,37303,187561770,00,0.00,N,5,-10, +20250715,5060,5070,5090,5050,23153,117233700,00,0.00,N,5,-30, 20250714,5090,5050,5130,5050,16777,85241310,00,0.00,N,5,-20, 20250711,5110,5090,5150,5050,32155,164526820,00,0.00,N,2,20, 20250710,5090,5090,5110,5030,20757,105279360,00,0.00,N,3,0, diff --git a/066310/day/candle-day-250.csv b/066310/day/candle-day-250.csv index fa375ba255b7..c35ff93e3b2a 100644 --- a/066310/day/candle-day-250.csv +++ b/066310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8010,8130,8230,7920,12902,103473370,00,0.00,N,2,30, +20250805,7980,7850,8040,7850,15775,125595575,00,0.00,N,2,130, +20250804,7850,7820,7930,7600,17850,139021500,00,0.00,N,2,190, +20250801,7660,8050,8050,7620,58004,448495860,00,0.00,N,5,-410, +20250731,8070,8030,8190,8000,16895,136554215,00,0.00,N,2,20, +20250730,8050,7900,8120,7900,25145,201640455,00,0.00,N,2,150, +20250729,7900,7800,8000,7700,20588,162133075,00,0.00,N,2,60, +20250728,7840,7850,8000,7700,15502,120865440,00,0.00,N,3,0, +20250725,7840,7900,7970,7820,14446,113803570,00,0.00,N,5,-20, +20250724,7860,7860,8040,7830,18611,146816300,00,0.00,N,2,20, +20250723,7840,7930,8000,7760,25416,199123900,00,0.00,N,5,-100, +20250722,7940,8120,8150,7850,46877,371298345,00,0.00,N,5,-130, +20250721,8070,8110,8200,8000,10886,87889625,00,0.00,N,5,-50, +20250718,8120,8180,8220,8050,8694,70855230,00,0.00,N,5,-60, +20250717,8180,8250,8250,8050,9408,76338800,00,0.00,N,2,30, +20250716,8150,8220,8220,7930,22734,183334760,00,0.00,N,2,100, +20250715,8050,8110,8170,7970,57878,465378330,00,0.00,N,5,-60, 20250714,8110,8310,8310,8070,47948,390078540,00,0.00,N,5,-200, 20250711,8310,8300,8390,8200,40808,338541620,00,0.00,N,2,130, 20250710,8180,8280,8290,8140,47896,391687810,00,0.00,N,5,-100, diff --git a/066360/day/candle-day-250.csv b/066360/day/candle-day-250.csv index 46d2dc3641b6..0e453985a6ef 100644 --- a/066360/day/candle-day-250.csv +++ b/066360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,792,784,810,774,59003,46631019,00,0.00,N,2,8, +20250805,784,782,791,782,17129,13459772,00,0.00,N,2,2, +20250804,782,771,797,771,48990,38295905,00,0.00,N,2,7, +20250801,775,780,783,766,105903,82159330,00,0.00,N,5,-8, +20250731,783,792,792,780,75157,58732980,00,0.00,N,5,-2, +20250730,785,787,790,782,59047,46438446,00,0.00,N,5,-2, +20250729,787,791,797,782,34396,27109252,00,0.00,N,5,-4, +20250728,791,795,800,786,49161,38968184,00,0.00,N,5,-5, +20250725,796,805,805,795,28029,22368352,00,0.00,N,5,-2, +20250724,798,802,807,795,35904,28665510,00,0.00,N,5,-2, +20250723,800,805,811,790,122779,98428092,00,0.00,N,5,-5, +20250722,805,810,813,800,98700,79249088,00,0.00,N,5,-5, +20250721,810,830,830,802,106970,86573735,00,0.00,N,5,-15, +20250718,825,835,835,822,45518,37587249,00,0.00,N,5,-3, +20250717,828,838,838,821,51101,42191223,00,0.00,N,2,3, +20250716,825,856,856,820,92609,77049657,00,0.00,N,5,-22, +20250715,847,860,860,845,97212,82753497,00,0.00,N,5,-13, 20250714,860,860,860,837,177571,151217697,00,0.00,N,2,15, 20250711,845,860,860,842,88672,74996287,00,0.00,N,5,-1, 20250710,846,848,850,837,128194,108021101,00,0.00,N,2,1, diff --git a/066410/day/candle-day-250.csv b/066410/day/candle-day-250.csv index a03dc0310792..e341fe7ff913 100644 --- a/066410/day/candle-day-250.csv +++ b/066410/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, -20250711,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250710,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250709,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250708,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250707,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250704,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250703,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250702,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250701,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250630,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250627,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250626,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250625,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, -20250624,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250806,1153,1153,1153,1153,0,0,00,0.00,Y,3,0, +20250805,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250804,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250801,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250731,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250730,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250729,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250728,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250725,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250724,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250723,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250722,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250721,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250718,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250717,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250716,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250715,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250714,1153,1153,1153,1153,0,0,00,0.00,Y,0,0, +20250711,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250710,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250709,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250708,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250707,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250704,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250703,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250702,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250701,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250630,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250627,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250626,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250625,1153,1153,1153,1153,0,0,00,0.00,N,0,0, +20250624,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250623,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250620,1153,1153,1153,1153,0,0,00,0.00,N,0,0, 20250619,1153,1153,1153,1153,0,0,00,0.00,N,0,0, diff --git a/066430/day/candle-day-250.csv b/066430/day/candle-day-250.csv index 22f21f1bfd72..5ff10b5228c5 100644 --- a/066430/day/candle-day-250.csv +++ b/066430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1547,1542,1600,1488,488270,756083080,00,0.00,N,2,1, +20250805,1546,1730,1950,1530,6870805,12105917468,00,0.00,N,2,22, +20250804,1524,1433,1538,1392,391285,601623407,00,0.00,N,2,133, +20250801,1391,1460,1525,1386,179637,255272852,00,0.00,N,5,-69, +20250731,1460,1530,1530,1434,244519,359783141,00,0.00,N,5,-24, +20250730,1484,1420,1519,1387,326779,481953114,00,0.00,N,2,81, +20250729,1403,1396,1445,1375,74942,104057410,00,0.00,N,2,8, +20250728,1395,1420,1421,1391,48555,67969119,00,0.00,N,5,-26, +20250725,1421,1450,1471,1421,118688,170133756,00,0.00,N,5,-30, +20250724,1451,1390,1468,1376,100507,143559505,00,0.00,N,2,62, +20250723,1389,1403,1448,1355,144653,201843365,00,0.00,N,5,-12, +20250722,1401,1490,1545,1380,346520,493823491,00,0.00,N,5,-89, +20250721,1490,1303,1595,1303,2330538,3447559565,00,0.00,N,2,188, +20250718,1302,1292,1345,1291,61480,80240118,00,0.00,N,2,14, +20250717,1288,1305,1350,1286,81382,106271991,00,0.00,N,5,-17, +20250716,1305,1314,1345,1283,83446,108598358,00,0.00,N,5,-9, +20250715,1314,1300,1349,1285,41218,53585417,00,0.00,N,2,14, 20250714,1300,1340,1360,1294,75416,98835576,00,0.00,N,5,-40, 20250711,1340,1330,1340,1313,47196,62780159,00,0.00,N,2,31, 20250710,1309,1300,1342,1300,36875,48426404,00,0.00,N,3,0, diff --git a/066570/day/candle-day-250.csv b/066570/day/candle-day-250.csv index 31618e22e438..0af3a48be3f8 100644 --- a/066570/day/candle-day-250.csv +++ b/066570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,76900,76100,77400,76100,254054,19540044800,00,0.00,N,2,300, +20250805,76600,76200,77300,76100,355246,27207215650,00,0.00,N,2,800, +20250804,75800,75500,76000,74800,245078,18531794600,00,0.00,N,2,800, +20250801,75000,76800,77500,75000,600252,45637173200,00,0.00,N,5,-2400, +20250731,77400,79900,80000,76900,735716,57208707550,00,0.00,N,5,-1300, +20250730,78700,77200,79500,77000,779571,61277114300,00,0.00,N,2,1300, +20250729,77400,77400,77800,76400,357009,27580732350,00,0.00,N,5,-400, +20250728,77800,77400,78400,76900,374976,29057401750,00,0.00,N,2,700, +20250725,77100,79000,79000,76800,431257,33593914300,00,0.00,N,5,-800, +20250724,77900,79000,79100,77400,628366,49096520600,00,0.00,N,5,-1200, +20250723,79100,77700,79500,77100,1017097,79923458050,00,0.00,N,2,2200, +20250722,76900,77200,79000,76400,893819,69384998550,00,0.00,N,2,300, +20250721,76600,76100,77000,75800,277303,21194314400,00,0.00,N,2,400, +20250718,76200,76200,76600,75700,268217,20396666250,00,0.00,N,2,200, +20250717,76000,76000,76200,74600,375098,28325882900,00,0.00,N,2,600, +20250716,75400,76600,76800,75400,531088,40300041900,00,0.00,N,5,-1500, +20250715,76900,77100,77400,76200,478176,36676185600,00,0.00,N,5,-300, 20250714,77200,75800,80900,75700,1769412,138828765650,00,0.00,N,2,1900, 20250711,75300,75400,76100,74800,332192,25046487800,00,0.00,N,5,-100, 20250710,75400,75000,76000,74400,623424,46926848600,00,0.00,N,2,1700, diff --git a/066590/day/candle-day-250.csv b/066590/day/candle-day-250.csv index 29ab1e810430..9163844863ed 100644 --- a/066590/day/candle-day-250.csv +++ b/066590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2955,2935,2995,2935,62096,183792779,00,0.00,N,2,5, +20250805,2950,2970,3030,2900,127940,378773405,00,0.00,N,5,-20, +20250804,2970,3010,3015,2945,114132,339288130,00,0.00,N,5,-70, +20250801,3040,3085,3085,2995,101568,307722017,00,0.00,N,5,-45, +20250731,3085,3100,3135,3065,68866,213343566,00,0.00,N,2,15, +20250730,3070,3080,3105,3055,75664,232989205,00,0.00,N,5,-5, +20250729,3075,3095,3150,3045,62393,192240673,00,0.00,N,5,-35, +20250728,3110,3090,3150,3050,99343,307665610,00,0.00,N,2,20, +20250725,3090,3120,3170,3090,86282,268420430,00,0.00,N,5,-60, +20250724,3150,3250,3250,3150,90533,287316495,00,0.00,N,5,-75, +20250723,3225,3215,3250,3190,94249,302555302,00,0.00,N,2,10, +20250722,3215,3250,3280,3180,75906,243335435,00,0.00,N,5,-25, +20250721,3240,3340,3340,3205,192673,628587245,00,0.00,N,5,-100, +20250718,3340,3285,3355,3285,65553,217185127,00,0.00,N,2,30, +20250717,3310,3320,3350,3250,108007,357227717,00,0.00,N,5,-10, +20250716,3320,3395,3405,3255,208078,688414830,00,0.00,N,5,-75, +20250715,3395,3385,3440,3370,85092,289234319,00,0.00,N,2,5, 20250714,3390,3500,3500,3390,140797,482464525,00,0.00,N,5,-110, 20250711,3500,3565,3565,3460,181263,634726442,00,0.00,N,5,-30, 20250710,3530,3505,3635,3455,180626,644017357,00,0.00,N,2,25, diff --git a/066620/day/candle-day-250.csv b/066620/day/candle-day-250.csv index c2e6e5f09564..214f25be8425 100644 --- a/066620/day/candle-day-250.csv +++ b/066620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22200,21800,22350,21800,7740,171642775,00,0.00,N,2,400, +20250805,21800,20800,22150,20800,18633,405249625,00,0.00,N,2,1000, +20250804,20800,21000,21100,20600,8106,168885450,00,0.00,N,2,100, +20250801,20700,21700,21700,20300,22885,478028950,00,0.00,N,5,-1250, +20250731,21950,21900,22100,21600,8711,189389475,00,0.00,N,2,50, +20250730,21900,21900,22350,21650,7257,159001700,00,0.00,N,3,0, +20250729,21900,21900,22050,21250,5545,120610650,00,0.00,N,3,0, +20250728,21900,21850,22100,21450,7919,172262400,00,0.00,N,2,50, +20250725,21850,22250,22250,21550,10884,236990425,00,0.00,N,5,-150, +20250724,22000,22800,22950,21000,54670,1190944875,00,0.00,N,5,-900, +20250723,22900,22350,22950,21550,18229,405032100,00,0.00,N,2,550, +20250722,22350,22000,22550,22000,10596,235155850,00,0.00,N,2,200, +20250721,22150,22200,22450,21650,14660,322971550,00,0.00,N,2,250, +20250718,21900,23100,23250,21750,33213,744280650,00,0.00,N,5,-1200, +20250717,23100,23300,23450,22900,12792,296309050,00,0.00,N,5,-200, +20250716,23300,23600,24100,23000,20400,480302650,00,0.00,N,5,-350, +20250715,23650,23650,23800,22750,27059,628373975,00,0.00,N,2,50, 20250714,23600,23350,24400,23000,28164,668524100,00,0.00,N,2,250, 20250711,23350,23600,23850,22700,33304,777207025,00,0.00,N,2,150, 20250710,23200,21350,23450,21200,122239,2769258500,00,0.00,N,2,1900, diff --git a/066670/day/candle-day-250.csv b/066670/day/candle-day-250.csv index 699e8fa4501c..df90d29abad4 100644 --- a/066670/day/candle-day-250.csv +++ b/066670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3210,3180,3255,3135,13274,41872750,00,0.00,N,2,30, +20250805,3180,3170,3230,3155,9421,29915155,00,0.00,N,5,-10, +20250804,3190,3190,3195,3120,6270,19906970,00,0.00,N,3,0, +20250801,3190,3260,3270,3125,22970,72609583,00,0.00,N,5,-70, +20250731,3260,3260,3265,3235,14189,46129130,00,0.00,N,3,0, +20250730,3260,3270,3270,3240,9974,32434420,00,0.00,N,2,5, +20250729,3255,3240,3345,3210,16288,52773679,00,0.00,N,5,-20, +20250728,3275,3275,3280,3245,10791,35262785,00,0.00,N,5,-5, +20250725,3280,3245,3280,3215,15266,49363100,00,0.00,N,2,50, +20250724,3230,3245,3275,3210,18884,60950245,00,0.00,N,5,-15, +20250723,3245,3275,3275,3210,11210,36284215,00,0.00,N,5,-30, +20250722,3275,3275,3300,3245,28473,93243847,00,0.00,N,3,0, +20250721,3275,3270,3295,3235,14207,46466090,00,0.00,N,2,5, +20250718,3270,3285,3300,3235,30182,98072475,00,0.00,N,5,-15, +20250717,3285,3300,3315,3255,27290,89333995,00,0.00,N,2,15, +20250716,3270,3260,3320,3220,49539,162493430,00,0.00,N,2,15, +20250715,3255,3240,3280,3235,9568,31185985,00,0.00,N,5,-20, 20250714,3275,3270,3285,3230,20781,67476700,00,0.00,N,2,5, 20250711,3270,3295,3305,3250,23283,76131248,00,0.00,N,5,-15, 20250710,3285,3255,3285,3195,31367,101968827,00,0.00,N,2,65, diff --git a/066700/day/candle-day-250.csv b/066700/day/candle-day-250.csv index 0d7f1efdc9e5..298c63d84476 100644 --- a/066700/day/candle-day-250.csv +++ b/066700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3010,2995,3045,2970,53898,161894295,00,0.00,N,2,15, +20250805,2995,2950,3000,2945,59989,177703239,00,0.00,N,2,45, +20250804,2950,2975,2975,2910,38733,113870839,00,0.00,N,5,-25, +20250801,2975,3000,3000,2900,73196,214211194,00,0.00,N,5,-20, +20250731,2995,2995,3020,2955,44956,133838085,00,0.00,N,2,5, +20250730,2990,3075,3075,2990,72821,219486660,00,0.00,N,5,-30, +20250729,3020,3075,3075,2955,40748,121894615,00,0.00,N,2,30, +20250728,2990,3040,3095,2990,59970,180303679,00,0.00,N,5,-70, +20250725,3060,3100,3100,3050,34170,104682910,00,0.00,N,5,-40, +20250724,3100,3135,3150,3075,52491,162641792,00,0.00,N,5,-25, +20250723,3125,3080,3140,3040,94743,292976910,00,0.00,N,2,60, +20250722,3065,3080,3125,3030,50021,153257711,00,0.00,N,5,-15, +20250721,3080,3075,3105,3065,40212,123861165,00,0.00,N,5,-25, +20250718,3105,3135,3135,3055,96937,299279480,00,0.00,N,5,-15, +20250717,3120,2965,3140,2965,289593,894692144,00,0.00,N,2,140, +20250716,2980,2970,2995,2960,47258,140652100,00,0.00,N,5,-20, +20250715,3000,3000,3030,2980,47880,143333745,00,0.00,N,2,5, 20250714,2995,3035,3035,2980,47741,142812415,00,0.00,N,5,-10, 20250711,3005,2985,3050,2975,138151,415152806,00,0.00,N,2,15, 20250710,2990,3020,3020,2980,59847,178793515,00,0.00,N,3,0, diff --git a/066790/day/candle-day-250.csv b/066790/day/candle-day-250.csv index 63dce5d8faed..e6bd2ab0885e 100644 --- a/066790/day/candle-day-250.csv +++ b/066790/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1493,1493,1493,1493,0,0,00,0.00,Y,3,0, -20250711,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250710,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250709,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250708,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250707,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250704,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250703,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250702,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250701,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250630,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250627,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250626,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250625,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, -20250624,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250806,1493,1493,1493,1493,0,0,00,0.00,Y,3,0, +20250805,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250804,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250801,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250731,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250730,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250729,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250728,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250725,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250724,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250723,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250722,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250721,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250718,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250717,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250716,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250715,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250714,1493,1493,1493,1493,0,0,00,0.00,Y,0,0, +20250711,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250710,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250709,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250708,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250707,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250704,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250703,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250702,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250701,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250630,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250627,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250626,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250625,1493,1493,1493,1493,0,0,00,0.00,N,0,0, +20250624,1493,1493,1493,1493,0,0,00,0.00,N,0,0, 20250623,1493,1493,1493,1493,0,0,00,0.00,N,0,0, 20250620,1493,1482,1502,1450,1275953,1902187554,00,0.00,N,2,12, 20250619,1481,1512,1527,1456,1228520,1833556936,00,0.00,N,5,-30, diff --git a/066830/day/candle-day-250.csv b/066830/day/candle-day-250.csv index aceab2930893..e62d665f5aac 100644 --- a/066830/day/candle-day-250.csv +++ b/066830/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1395,1395,1395,1395,11,15345,00,0.00,N,2,35, +20250806,1190,1190,1190,1190,0,0,00,0.00,Y,3,0, +20250805,1190,1190,1190,1190,1,1190,00,0.00,Y,5,-5, +20250804,1195,1195,1195,1195,0,0,00,0.00,Y,3,-1, +20250801,1196,1196,1196,1196,1,1196,00,0.00,Y,2,1, +20250731,1195,1195,1195,1195,1,1195,00,0.00,Y,5,-2, +20250730,1197,1110,1197,1104,310,342393,00,0.00,Y,5,-101, +20250729,1298,1298,1298,1298,1,1298,00,0.00,Y,5,-1, +20250728,1299,1299,1299,1299,1,1299,00,0.00,Y,2,34, +20250725,1265,1265,1265,1265,1,1265,00,0.00,Y,2,163, +20250724,1102,1200,1298,1102,211,233698,00,0.00,Y,4,-194, +20250723,1296,1298,1298,1102,17,19124,00,0.00,Y,3,0, +20250722,1296,1296,1296,1296,1,1296,00,0.00,Y,2,2, +20250721,1294,1294,1294,1294,17,21998,00,0.00,Y,2,5, +20250718,1289,1289,1289,1289,1,1289,00,0.00,Y,5,-10, +20250717,1299,1299,1299,1299,3,3897,00,0.00,Y,2,99, +20250716,1200,1200,1200,1200,0,0,00,0.00,Y,3,0, +20250715,1200,1397,1397,1186,1158,1387495,00,0.00,Y,5,-195, +20250714,1395,1395,1395,1395,11,15345,00,0.00,Y,2,35, 20250711,1360,1360,1360,1360,1,1360,00,0.00,N,4,-240, 20250710,1600,1600,1600,1600,1,1600,00,0.00,N,2,203, 20250709,1397,1200,1397,1187,156,187483,00,0.00,N,2,1, diff --git a/066900/day/candle-day-250.csv b/066900/day/candle-day-250.csv index 0f42d4750e33..81c59683a82b 100644 --- a/066900/day/candle-day-250.csv +++ b/066900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2130,2140,2180,2130,9286,19946525,00,0.00,N,5,-30, +20250805,2160,2145,2160,2140,3018,6481560,00,0.00,N,5,-10, +20250804,2170,2185,2185,2130,3541,7607130,00,0.00,N,3,0, +20250801,2170,2125,2190,2110,10663,22926430,00,0.00,N,2,30, +20250731,2140,2185,2185,2115,777,1652595,00,0.00,N,2,10, +20250730,2130,2165,2165,2115,3884,8251440,00,0.00,N,5,-10, +20250729,2140,2105,2165,2105,5120,10920414,00,0.00,N,2,10, +20250728,2130,2155,2185,2100,10867,23214900,00,0.00,N,5,-25, +20250725,2155,2160,2190,2140,7662,16512910,00,0.00,N,5,-5, +20250724,2160,2155,2160,2140,1156,2483290,00,0.00,N,2,15, +20250723,2145,2195,2195,2135,13006,28002450,00,0.00,N,5,-15, +20250722,2160,2160,2185,2135,10025,21610785,00,0.00,N,2,5, +20250721,2155,2170,2290,2150,30625,67329330,00,0.00,N,5,-15, +20250718,2170,2200,2220,2165,3919,8554110,00,0.00,N,5,-20, +20250717,2190,2235,2235,2170,3806,8351635,00,0.00,N,5,-10, +20250716,2200,2170,2290,2170,5471,12109806,00,0.00,N,2,35, +20250715,2165,2165,2300,2140,18465,40728675,00,0.00,N,3,0, 20250714,2165,2240,2240,2130,6990,15150040,00,0.00,N,5,-45, 20250711,2210,2155,2270,2150,11035,24333936,00,0.00,N,2,60, 20250710,2150,2225,2275,2105,43995,94597177,00,0.00,N,5,-75, diff --git a/066910/day/candle-day-250.csv b/066910/day/candle-day-250.csv index a45be8485ab6..3630aefc9891 100644 --- a/066910/day/candle-day-250.csv +++ b/066910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,920,918,945,899,611285,563218672,00,0.00,N,2,2, +20250805,918,933,958,918,588138,548379510,00,0.00,N,5,-15, +20250804,933,922,979,880,1879126,1754061003,00,0.00,N,2,11, +20250801,922,876,990,839,7842270,7299909100,00,0.00,N,2,64, +20250731,858,863,885,847,343925,294361856,00,0.00,N,5,-5, +20250730,863,879,896,841,571954,491125075,00,0.00,N,5,-16, +20250729,879,895,900,860,309045,270793167,00,0.00,N,5,-7, +20250728,886,900,907,842,518269,455292647,00,0.00,N,5,-9, +20250725,895,904,913,890,219953,196902098,00,0.00,N,5,-9, +20250724,904,908,918,890,299366,269235240,00,0.00,N,5,-3, +20250723,907,907,915,892,185388,167290330,00,0.00,N,3,0, +20250722,907,909,929,890,554755,502251825,00,0.00,N,2,8, +20250721,899,955,955,888,1252671,1134459498,00,0.00,N,5,-56, +20250718,955,976,976,943,523989,500185865,00,0.00,N,5,-21, +20250717,976,960,981,958,239760,232665537,00,0.00,N,2,16, +20250716,960,985,985,955,406000,392479569,00,0.00,N,5,-14, +20250715,974,1006,1006,950,667554,644166131,00,0.00,N,5,-21, 20250714,995,995,1007,975,429171,425445099,00,0.00,N,3,0, 20250711,995,990,1007,975,381927,376806126,00,0.00,N,2,7, 20250710,988,1002,1003,972,562865,554639958,00,0.00,N,5,-14, diff --git a/066970/day/candle-day-250.csv b/066970/day/candle-day-250.csv index 1cde782fdbbd..1c98bd363695 100644 --- a/066970/day/candle-day-250.csv +++ b/066970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,72000,71000,73400,70200,584093,41896822900,00,0.00,N,2,600, +20250805,71400,67400,73700,67000,768857,54939979000,00,0.00,N,2,5500, +20250804,65900,67700,67700,65500,230405,15282582850,00,0.00,N,5,-700, +20250801,66600,68700,69900,66000,341192,23026790700,00,0.00,N,5,-3700, +20250731,70300,72100,73900,68000,873521,62010836450,00,0.00,N,5,-1700, +20250730,72000,66600,74300,65600,1074673,75887045550,00,0.00,N,2,6100, +20250729,65900,63800,67500,62200,414791,27244331800,00,0.00,N,2,700, +20250728,65200,67200,68300,64300,458026,30230195600,00,0.00,N,5,-300, +20250725,65500,66200,67900,64500,574870,37830237350,00,0.00,N,5,-2000, +20250724,67500,61100,69400,61100,1267407,85053936450,00,0.00,N,2,5700, +20250723,61800,62600,63300,60300,302795,18702393950,00,0.00,N,2,400, +20250722,61400,64000,64200,60700,549359,34208022200,00,0.00,N,5,-1400, +20250721,62800,61000,64000,60300,526964,33018320300,00,0.00,N,2,600, +20250718,62200,56900,64200,56900,1743058,106875216500,00,0.00,N,2,7100, +20250717,55100,54600,55500,53300,287799,15697991150,00,0.00,N,2,1800, +20250716,53300,54100,54800,53200,175402,9388328200,00,0.00,N,5,-900, +20250715,54200,57000,57000,53200,497843,27182093400,00,0.00,N,5,-1900, 20250714,56100,57200,57400,55200,381062,21366492450,00,0.00,N,5,-1900, 20250711,58000,53400,59900,53400,1253175,71920326950,00,0.00,N,2,5900, 20250710,52100,52900,53500,51400,417071,21756490550,00,0.00,N,5,-400, diff --git a/066980/day/candle-day-250.csv b/066980/day/candle-day-250.csv index 1bcc76cc29a1..9ba6bdd0c737 100644 --- a/066980/day/candle-day-250.csv +++ b/066980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1306,1313,1334,1295,64429,84515376,00,0.00,N,5,-7, +20250805,1313,1300,1350,1285,115912,151068825,00,0.00,N,2,13, +20250804,1300,1254,1302,1239,94403,121087931,00,0.00,N,2,46, +20250801,1254,1280,1281,1243,187651,236085197,00,0.00,N,5,-34, +20250731,1288,1315,1361,1285,165512,215923087,00,0.00,N,5,-24, +20250730,1312,1301,1345,1300,123895,163522090,00,0.00,N,5,-1, +20250729,1313,1346,1355,1305,136447,181405051,00,0.00,N,5,-33, +20250728,1346,1321,1380,1315,108343,144400212,00,0.00,N,2,26, +20250725,1320,1350,1350,1307,129953,171959384,00,0.00,N,2,20, +20250724,1300,1331,1368,1300,163854,215164063,00,0.00,N,5,-44, +20250723,1344,1367,1375,1319,193473,260170075,00,0.00,N,5,-20, +20250722,1364,1407,1427,1364,224611,310753110,00,0.00,N,5,-43, +20250721,1407,1429,1429,1391,203816,285944827,00,0.00,N,2,3, +20250718,1404,1391,1449,1381,196986,275479202,00,0.00,N,2,14, +20250717,1390,1486,1617,1385,1407620,2045832422,00,0.00,N,5,-28, +20250716,1418,1435,1435,1394,336170,479452534,00,0.00,N,5,-20, +20250715,1438,1475,1475,1420,99192,141995392,00,0.00,N,5,-11, 20250714,1449,1445,1466,1410,107764,155963777,00,0.00,N,2,30, 20250711,1419,1480,1480,1363,245522,350659504,00,0.00,N,5,-15, 20250710,1434,1449,1470,1421,111374,159295388,00,0.00,N,5,-15, diff --git a/067000/day/candle-day-250.csv b/067000/day/candle-day-250.csv index e7ad49a56103..5ab3317dba6c 100644 --- a/067000/day/candle-day-250.csv +++ b/067000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1887,1878,1900,1858,105311,197598637,00,0.00,N,2,10, +20250805,1877,1852,1901,1852,93748,176124606,00,0.00,N,2,17, +20250804,1860,1830,1870,1819,128008,237101567,00,0.00,N,2,28, +20250801,1832,1945,1945,1826,302474,560188393,00,0.00,N,5,-74, +20250731,1906,1928,1960,1884,213899,410667433,00,0.00,N,5,-21, +20250730,1927,1937,1972,1911,184794,358379972,00,0.00,N,5,-9, +20250729,1936,1947,1978,1922,176594,345099297,00,0.00,N,5,-10, +20250728,1946,1993,2040,1940,335993,661609760,00,0.00,N,5,-54, +20250725,2000,2030,2100,2000,568587,1158882895,00,0.00,N,5,-10, +20250724,2010,2135,2150,2010,575455,1184230657,00,0.00,N,5,-125, +20250723,2135,2205,2205,2115,337709,725858868,00,0.00,N,5,-70, +20250722,2205,2255,2260,2185,336370,743021375,00,0.00,N,5,-55, +20250721,2260,2295,2295,2230,354928,802372229,00,0.00,N,2,10, +20250718,2250,2290,2325,2230,310688,701841015,00,0.00,N,5,-30, +20250717,2280,2325,2360,2225,405163,924555625,00,0.00,N,5,-60, +20250716,2340,2360,2410,2310,585362,1373454549,00,0.00,N,5,-35, +20250715,2375,2360,2395,2320,422079,991882572,00,0.00,N,5,-5, 20250714,2380,2430,2440,2365,505962,1210608883,00,0.00,N,5,-45, 20250711,2425,2435,2560,2420,1450061,3583078095,00,0.00,N,5,-15, 20250710,2440,2455,2515,2420,1458414,3582735903,00,0.00,N,5,-5, diff --git a/067010/day/candle-day-250.csv b/067010/day/candle-day-250.csv index 256e3c078d19..b862f181f77d 100644 --- a/067010/day/candle-day-250.csv +++ b/067010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2760,2755,2765,2730,5828,15995930,00,0.00,N,2,10, +20250805,2750,2730,2770,2730,13283,36594690,00,0.00,N,2,20, +20250804,2730,2735,2800,2700,3323,9116905,00,0.00,N,5,-5, +20250801,2735,2805,2805,2735,13133,36073760,00,0.00,N,5,-45, +20250731,2780,2815,2815,2745,6025,16616065,00,0.00,N,2,15, +20250730,2765,2780,2780,2735,4587,12650967,00,0.00,N,2,35, +20250729,2730,2795,2795,2715,12484,34137682,00,0.00,N,5,-25, +20250728,2755,2750,2785,2745,7134,19689152,00,0.00,N,2,10, +20250725,2745,2740,3010,2715,160055,451503338,00,0.00,N,2,5, +20250724,2740,2755,2755,2720,12083,33052613,00,0.00,N,5,-10, +20250723,2750,2785,2785,2730,28141,77302002,00,0.00,N,5,-30, +20250722,2780,2805,2805,2765,11940,33227930,00,0.00,N,3,0, +20250721,2780,2810,2810,2765,23732,65943576,00,0.00,N,5,-30, +20250718,2810,2770,2815,2755,55442,153829902,00,0.00,N,5,-5, +20250717,2815,2845,2845,2810,9645,27207570,00,0.00,N,5,-30, +20250716,2845,2870,2870,2830,5520,15705365,00,0.00,N,5,-25, +20250715,2870,2855,2885,2840,5934,16940350,00,0.00,N,2,5, 20250714,2865,2865,2865,2825,5875,16705290,00,0.00,N,3,0, 20250711,2865,2875,2880,2845,14385,41194015,00,0.00,N,5,-15, 20250710,2880,2875,2890,2825,17026,48560495,00,0.00,N,2,10, diff --git a/067080/day/candle-day-250.csv b/067080/day/candle-day-250.csv index d39bf877ffba..0b7ae50c7f66 100644 --- a/067080/day/candle-day-250.csv +++ b/067080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15150,15260,15260,15010,58622,886254760,00,0.00,N,5,-110, +20250805,15260,15180,15420,15170,77330,1182941500,00,0.00,N,2,80, +20250804,15180,15000,15300,14860,55812,842814470,00,0.00,N,2,260, +20250801,14920,15050,15480,14900,159322,2414119525,00,0.00,N,5,-70, +20250731,14990,15100,15190,14880,82268,1235744600,00,0.00,N,5,-60, +20250730,15050,15150,15300,15000,72818,1103079570,00,0.00,N,5,-130, +20250729,15180,15200,15450,15050,132173,2010629980,00,0.00,N,5,-60, +20250728,15240,15610,15690,15110,190846,2927388955,00,0.00,N,5,-490, +20250725,15730,16050,17460,15730,2962065,49766999515,00,0.00,N,2,30, +20250724,15700,15870,16380,15690,208104,3330299045,00,0.00,N,5,-160, +20250723,15860,15130,16300,15120,372031,5890790365,00,0.00,N,2,610, +20250722,15250,15170,15500,15060,100665,1533683060,00,0.00,N,2,20, +20250721,15230,15520,15600,15180,81101,1236940585,00,0.00,N,5,-270, +20250718,15500,15920,15920,15260,143179,2215436675,00,0.00,N,5,-500, +20250717,16000,15570,16150,15450,215132,3409617200,00,0.00,N,2,400, +20250716,15600,15310,15620,15120,93831,1440352340,00,0.00,N,2,200, +20250715,15400,15250,15480,15230,67514,1035015685,00,0.00,N,2,100, 20250714,15300,15430,15750,15220,83462,1287603990,00,0.00,N,5,-220, 20250711,15520,16270,16270,15480,120989,1909474485,00,0.00,N,5,-620, 20250710,16140,15650,16270,15610,182211,2903174945,00,0.00,N,2,460, diff --git a/067160/day/candle-day-250.csv b/067160/day/candle-day-250.csv index 296a6788d55f..1fcbe158e59a 100644 --- a/067160/day/candle-day-250.csv +++ b/067160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,78800,77400,79200,77200,62867,4929254450,00,0.00,N,2,1400, +20250805,77400,77400,78000,77100,54550,4232068100,00,0.00,N,2,400, +20250804,77000,77200,78600,76800,107665,8330529950,00,0.00,N,5,-1300, +20250801,78300,79500,79900,77300,159463,12450411450,00,0.00,N,5,-1200, +20250731,79500,81900,82000,79000,179168,14284523250,00,0.00,N,5,-2900, +20250730,82400,88000,88100,81000,379633,31529115150,00,0.00,N,5,-8600, +20250729,91000,90200,94600,89400,36527,3301923450,00,0.00,N,2,500, +20250728,90500,90200,90900,89000,35382,3185577250,00,0.00,N,2,700, +20250725,89800,89700,90200,89000,29548,2650401500,00,0.00,N,2,200, +20250724,89600,91500,92000,89300,38162,3439945650,00,0.00,N,5,-1600, +20250723,91200,92300,92700,90000,32159,2926391000,00,0.00,N,5,-1100, +20250722,92300,93000,93300,92000,28789,2666198150,00,0.00,N,5,-700, +20250721,93000,92500,93600,92000,31046,2885135400,00,0.00,N,2,600, +20250718,92400,93300,93800,91700,33317,3077326400,00,0.00,N,5,-800, +20250717,93200,93900,94000,91200,66743,6176665250,00,0.00,N,5,-100, +20250716,93300,95500,95600,92700,82810,7762779800,00,0.00,N,5,-2100, +20250715,95400,92100,97800,91800,260879,24978771300,00,0.00,N,2,4800, 20250714,90600,90900,91500,89800,34730,3143158150,00,0.00,N,5,-300, 20250711,90900,90800,91900,90700,26845,2449490800,00,0.00,N,5,-600, 20250710,91500,90300,91500,89800,78226,7106090150,00,0.00,N,2,1000, diff --git a/067170/day/candle-day-250.csv b/067170/day/candle-day-250.csv index 7fd5ef8e4f32..58f8cebfd683 100644 --- a/067170/day/candle-day-250.csv +++ b/067170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2025,2050,2070,2010,90488,184573358,00,0.00,N,3,0, +20250805,2025,2020,2055,2020,23879,48535575,00,0.00,N,2,15, +20250804,2010,2090,2090,1970,108795,220222480,00,0.00,N,5,-80, +20250801,2090,2080,2120,2065,59478,123689022,00,0.00,N,2,10, +20250731,2080,2180,2190,2060,216222,451169785,00,0.00,N,5,-100, +20250730,2180,2210,2245,2165,58445,128810388,00,0.00,N,5,-30, +20250729,2210,2195,2245,2130,63083,137993586,00,0.00,N,2,15, +20250728,2195,2340,2340,2165,132929,293996492,00,0.00,N,5,-145, +20250725,2340,2340,2380,2280,90785,209739515,00,0.00,N,2,10, +20250724,2330,2290,2345,2270,118540,272854441,00,0.00,N,2,40, +20250723,2290,2305,2330,2240,71869,163579829,00,0.00,N,5,-15, +20250722,2305,2340,2365,2265,130309,298687271,00,0.00,N,5,-35, +20250721,2340,2350,2435,2330,88838,209677946,00,0.00,N,5,-10, +20250718,2350,2360,2380,2325,60718,141942894,00,0.00,N,5,-5, +20250717,2355,2480,2515,2350,184551,443983183,00,0.00,N,5,-125, +20250716,2480,2595,2630,2480,116004,291144885,00,0.00,N,5,-115, +20250715,2595,2660,2665,2550,80803,209731098,00,0.00,N,5,-65, 20250714,2660,2590,2660,2540,104459,271398155,00,0.00,N,2,75, 20250711,2585,2580,2645,2535,96518,251416120,00,0.00,N,2,10, 20250710,2575,2600,2635,2555,115311,298662725,00,0.00,N,5,-45, diff --git a/067280/day/candle-day-250.csv b/067280/day/candle-day-250.csv index 3e071166fec1..02f0599794f9 100644 --- a/067280/day/candle-day-250.csv +++ b/067280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33950,33850,34000,33400,2239,75378225,00,0.00,N,2,150, +20250805,33800,33400,33950,33400,4645,156078575,00,0.00,N,3,0, +20250804,33800,33800,33800,32950,5475,182969025,00,0.00,N,2,400, +20250801,33400,34350,34350,33350,5886,197884925,00,0.00,N,5,-950, +20250731,34350,34250,34350,33800,4623,158074000,00,0.00,N,2,100, +20250730,34250,34000,34250,33450,2654,90101975,00,0.00,N,2,200, +20250729,34050,33950,34250,33350,4950,167588125,00,0.00,N,2,100, +20250728,33950,33950,34000,33350,6920,233294750,00,0.00,N,3,0, +20250725,33950,34900,35000,33600,14822,503262350,00,0.00,N,5,-800, +20250724,34750,35000,35100,34450,3972,137535400,00,0.00,N,5,-200, +20250723,34950,34900,35100,34650,1789,62275100,00,0.00,N,5,-100, +20250722,35050,35800,35800,34800,7611,266791525,00,0.00,N,5,-650, +20250721,35700,35850,36000,35500,1877,66797200,00,0.00,N,5,-50, +20250718,35750,36000,36000,35300,4965,177191950,00,0.00,N,2,50, +20250717,35700,35900,35950,35300,2362,83941425,00,0.00,N,2,50, +20250716,35650,36600,36600,35350,6785,242618725,00,0.00,N,5,-800, +20250715,36450,36850,36900,36100,4729,171942850,00,0.00,N,5,-450, 20250714,36900,36400,36950,36150,6010,219690325,00,0.00,N,2,500, 20250711,36400,36050,36450,35900,5020,181378350,00,0.00,N,2,400, 20250710,36000,35800,36150,35450,3771,135155250,00,0.00,N,2,200, diff --git a/067290/day/candle-day-250.csv b/067290/day/candle-day-250.csv index 9bae39bd0ab7..6bde88ce229f 100644 --- a/067290/day/candle-day-250.csv +++ b/067290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1590,1583,1597,1565,62851,99092003,00,0.00,N,2,7, +20250805,1583,1584,1610,1547,66907,106252019,00,0.00,N,5,-1, +20250804,1584,1545,1584,1520,54396,84639970,00,0.00,N,2,39, +20250801,1545,1605,1605,1540,141410,220604582,00,0.00,N,5,-60, +20250731,1605,1620,1630,1587,105182,168588453,00,0.00,N,5,-15, +20250730,1620,1613,1624,1603,72558,117131471,00,0.00,N,2,7, +20250729,1613,1655,1655,1600,162808,262287359,00,0.00,N,5,-15, +20250728,1628,1643,1650,1600,128665,208219978,00,0.00,N,5,-22, +20250725,1650,1672,1679,1650,78002,129483989,00,0.00,N,5,-22, +20250724,1672,1723,1724,1669,127349,214115936,00,0.00,N,5,-17, +20250723,1689,1704,1711,1670,117660,198194266,00,0.00,N,5,-15, +20250722,1704,1720,1731,1686,175840,299993554,00,0.00,N,5,-7, +20250721,1711,1718,1759,1697,140149,240789028,00,0.00,N,5,-4, +20250718,1715,1741,1742,1705,122887,211396674,00,0.00,N,5,-25, +20250717,1740,1681,1765,1674,414828,717459657,00,0.00,N,2,59, +20250716,1681,1712,1712,1674,113412,191586566,00,0.00,N,5,-31, +20250715,1712,1710,1715,1698,121227,206634599,00,0.00,N,2,11, 20250714,1701,1700,1709,1685,126377,214749154,00,0.00,N,2,16, 20250711,1685,1702,1708,1670,89989,151358771,00,0.00,N,5,-12, 20250710,1697,1661,1706,1661,144616,244352566,00,0.00,N,2,27, diff --git a/067310/day/candle-day-250.csv b/067310/day/candle-day-250.csv index ee161e89fdbb..4cbf0ac7271b 100644 --- a/067310/day/candle-day-250.csv +++ b/067310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11760,11830,11860,11610,383167,4495054105,00,0.00,N,5,-200, +20250805,11960,12260,12680,11910,1150454,14081742710,00,0.00,N,5,-50, +20250804,12010,12050,12250,11920,936659,11257489495,00,0.00,N,5,-130, +20250801,12140,12490,12730,12090,1107964,13659029025,00,0.00,N,5,-750, +20250731,12890,12760,13250,12390,2258716,29102619965,00,0.00,N,2,220, +20250730,12670,12050,13180,11970,10394477,133068942205,00,0.00,N,2,1480, +20250729,11190,11520,11530,10980,743970,8332893935,00,0.00,N,5,-60, +20250728,11250,11100,11330,10640,1696106,18742587005,00,0.00,N,2,490, +20250725,10760,10800,10880,10650,294731,3168675215,00,0.00,N,5,-40, +20250724,10800,10930,10940,10690,258238,2788999565,00,0.00,N,3,0, +20250723,10800,10670,10805,10400,340721,3609997595,00,0.00,N,2,150, +20250722,10650,10960,11060,10600,462857,4995864570,00,0.00,N,5,-300, +20250721,10950,11140,11200,10890,454294,4989184690,00,0.00,N,5,-190, +20250718,11140,11250,11320,11010,346329,3856704675,00,0.00,N,2,60, +20250717,11080,11030,11150,10730,595425,6504076395,00,0.00,N,5,-30, +20250716,11110,11350,11420,11100,621737,6987679555,00,0.00,N,2,20, +20250715,11090,10970,11140,10890,489486,5383142110,00,0.00,N,2,60, 20250714,11030,11360,11360,10800,809946,8889569625,00,0.00,N,5,-420, 20250711,11450,11370,11680,11340,602645,6912471745,00,0.00,N,2,90, 20250710,11360,11620,11660,11350,490724,5609823700,00,0.00,N,5,-100, diff --git a/067370/day/candle-day-250.csv b/067370/day/candle-day-250.csv index 13ca3d722d29..cab59374e7db 100644 --- a/067370/day/candle-day-250.csv +++ b/067370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6880,6800,6880,6780,4986,34027620,00,0.00,N,2,80, +20250805,6800,6960,6960,6790,5123,35022570,00,0.00,N,2,10, +20250804,6790,6900,7070,6690,19001,129087930,00,0.00,N,5,-60, +20250801,6850,6880,6900,6720,8436,57330240,00,0.00,N,5,-30, +20250731,6880,6900,6900,6780,4898,33433500,00,0.00,N,2,50, +20250730,6830,6820,6900,6720,9559,64910370,00,0.00,N,2,10, +20250729,6820,6800,6900,6800,2734,18766420,00,0.00,N,5,-30, +20250728,6850,6960,7000,6810,8315,57378245,00,0.00,N,5,-110, +20250725,6960,7070,7090,6900,11343,79477490,00,0.00,N,5,-110, +20250724,7070,6840,7080,6690,29267,200378390,00,0.00,N,2,230, +20250723,6840,6880,6880,6670,19612,132021880,00,0.00,N,2,30, +20250722,6810,6810,6960,6750,9004,61734565,00,0.00,N,3,0, +20250721,6810,6970,7000,6810,9530,65421320,00,0.00,N,5,-150, +20250718,6960,6970,7180,6910,6894,48021280,00,0.00,N,3,0, +20250717,6960,7000,7280,6940,16360,115304450,00,0.00,N,5,-40, +20250716,7000,6950,7030,6820,11233,77848190,00,0.00,N,2,50, +20250715,6950,7120,7150,6950,6382,44954340,00,0.00,N,5,-230, 20250714,7180,6870,7240,6820,20225,142980500,00,0.00,N,2,310, 20250711,6870,6930,6940,6870,2158,14911365,00,0.00,N,5,-60, 20250710,6930,6760,7030,6710,11865,81970900,00,0.00,N,2,170, diff --git a/067390/day/candle-day-250.csv b/067390/day/candle-day-250.csv index 9f22d5ae29d6..ab347dee3764 100644 --- a/067390/day/candle-day-250.csv +++ b/067390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,646,630,646,628,829929,529842026,00,0.00,N,2,8, +20250805,638,639,658,632,1515198,973577129,00,0.00,N,2,5, +20250804,633,649,649,623,2129732,1342354293,00,0.00,N,5,-20, +20250801,653,677,678,639,3803284,2473923137,00,0.00,N,5,-33, +20250731,686,636,688,620,4376246,2887692933,00,0.00,N,2,50, +20250730,636,632,647,614,3024625,1888642398,00,0.00,N,2,2, +20250729,634,627,646,611,2232547,1401141304,00,0.00,N,2,4, +20250728,630,670,677,615,7073801,4613269411,00,0.00,N,5,-35, +20250725,665,595,695,589,21097508,13849907695,00,0.00,N,2,72, +20250724,593,590,639,587,3108925,1887693150,00,0.00,N,2,3, +20250723,590,588,592,580,557760,326449101,00,0.00,N,2,5, +20250722,585,591,604,584,1107698,656941911,00,0.00,N,5,-1, +20250721,586,600,600,583,1059141,623039170,00,0.00,N,3,0, +20250718,586,585,602,573,1106497,650095745,00,0.00,N,2,1, +20250717,585,590,603,584,1583052,942486695,00,0.00,N,5,-10, +20250716,595,582,598,569,746252,435068801,00,0.00,N,2,13, +20250715,582,590,596,575,1297216,762872771,00,0.00,N,5,-3, 20250714,585,575,592,572,722537,422431180,00,0.00,N,2,1, 20250711,584,567,595,567,1800527,1054662217,00,0.00,N,2,15, 20250710,569,572,577,563,371114,210890336,00,0.00,N,2,2, diff --git a/067570/day/candle-day-250.csv b/067570/day/candle-day-250.csv index fe0bdc21800f..a29f5a510670 100644 --- a/067570/day/candle-day-250.csv +++ b/067570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2350,2345,2355,2330,42969,100527402,00,0.00,N,3,0, +20250805,2350,2335,2360,2325,27783,65091495,00,0.00,N,2,15, +20250804,2335,2305,2345,2270,60845,139884402,00,0.00,N,2,25, +20250801,2310,2350,2355,2295,100496,232258698,00,0.00,N,5,-50, +20250731,2360,2410,2420,2340,58233,138101600,00,0.00,N,5,-40, +20250730,2400,2350,2410,2345,81924,195355082,00,0.00,N,2,25, +20250729,2375,2415,2415,2320,110507,258670690,00,0.00,N,3,0, +20250728,2375,2400,2405,2335,132178,311302119,00,0.00,N,5,-25, +20250725,2400,2400,2415,2375,84520,202629122,00,0.00,N,5,-5, +20250724,2405,2400,2425,2380,90950,218822020,00,0.00,N,2,15, +20250723,2390,2390,2435,2385,140988,339982842,00,0.00,N,3,0, +20250722,2390,2415,2415,2365,95585,227638080,00,0.00,N,5,-30, +20250721,2420,2405,2425,2390,65918,158383761,00,0.00,N,2,10, +20250718,2410,2430,2430,2375,123780,296330459,00,0.00,N,5,-20, +20250717,2430,2395,2430,2370,82342,197229036,00,0.00,N,2,30, +20250716,2400,2435,2435,2385,80152,192343926,00,0.00,N,5,-35, +20250715,2435,2445,2450,2415,76183,185198422,00,0.00,N,5,-10, 20250714,2445,2440,2455,2385,232580,565580916,00,0.00,N,2,45, 20250711,2400,2395,2425,2385,127778,306635757,00,0.00,N,2,5, 20250710,2395,2360,2415,2355,92826,222188723,00,0.00,N,2,35, diff --git a/067630/day/candle-day-250.csv b/067630/day/candle-day-250.csv index 3c21b8a33d2f..911183a69139 100644 --- a/067630/day/candle-day-250.csv +++ b/067630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4375,4450,4450,4315,346888,1510086738,00,0.00,N,5,-75, +20250805,4450,4580,4630,4440,521232,2369270075,00,0.00,N,5,-160, +20250804,4610,4400,4655,4250,787246,3552860276,00,0.00,N,2,95, +20250801,4515,4650,4650,4505,270870,1221694713,00,0.00,N,5,-200, +20250731,4715,4895,4895,4640,364772,1719523043,00,0.00,N,5,-70, +20250730,4785,4410,4915,4350,1160119,5428146286,00,0.00,N,2,285, +20250729,4500,4625,4625,4355,1192377,5347074239,00,0.00,N,5,-125, +20250728,4625,4910,4920,4600,858146,4037905397,00,0.00,N,5,-265, +20250725,4890,4800,5100,4800,258343,1270005720,00,0.00,N,5,-10, +20250724,4900,5060,5080,4775,631761,3093902664,00,0.00,N,5,-160, +20250723,5060,5050,5130,5010,432364,2186905940,00,0.00,N,5,-30, +20250722,5090,5230,5310,5050,411246,2119502570,00,0.00,N,5,-130, +20250721,5220,5520,5550,5110,762211,4032027595,00,0.00,N,5,-330, +20250718,5550,5580,5580,5400,421855,2323606705,00,0.00,N,5,-10, +20250717,5560,5380,5650,5380,697287,3865931240,00,0.00,N,2,170, +20250716,5390,5400,5470,5280,432814,2329845630,00,0.00,N,5,-10, +20250715,5400,5200,5440,5130,819651,4395550930,00,0.00,N,2,200, 20250714,5200,5270,5470,5040,956173,5021729420,00,0.00,N,2,50, 20250711,5150,4700,5360,4685,5001365,25524329628,00,0.00,N,2,490, 20250710,4660,4845,4895,4535,1416771,6619561295,00,0.00,N,5,-145, diff --git a/067730/day/candle-day-250.csv b/067730/day/candle-day-250.csv index 274a91d039cf..02cc0d95ee52 100644 --- a/067730/day/candle-day-250.csv +++ b/067730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3000,3020,3045,2920,37163,110807606,00,0.00,N,5,-20, +20250805,3020,3075,3135,2985,35972,108764630,00,0.00,N,5,-55, +20250804,3075,2980,3075,2975,21862,66232180,00,0.00,N,2,70, +20250801,3005,3180,3185,2950,45680,138016355,00,0.00,N,5,-175, +20250731,3180,3165,3240,3065,24009,75054679,00,0.00,N,2,15, +20250730,3165,3155,3205,3120,17328,54518660,00,0.00,N,2,5, +20250729,3160,3215,3235,3155,16256,51622140,00,0.00,N,5,-55, +20250728,3215,3295,3295,3190,24389,78940100,00,0.00,N,5,-80, +20250725,3295,3195,3420,3125,62520,204050525,00,0.00,N,2,100, +20250724,3195,3250,3250,3155,19900,63783565,00,0.00,N,5,-55, +20250723,3250,3280,3280,3225,6039,19629565,00,0.00,N,5,-30, +20250722,3280,3360,3400,3200,24629,81367168,00,0.00,N,5,-80, +20250721,3360,3350,3440,3340,18422,62147790,00,0.00,N,2,10, +20250718,3350,3250,3480,3185,115971,383153972,00,0.00,N,2,130, +20250717,3220,3260,3700,3210,385081,1316282590,00,0.00,N,5,-40, +20250716,3260,3350,3350,3250,33763,110780885,00,0.00,N,5,-70, +20250715,3330,3440,3440,3300,33502,111729045,00,0.00,N,5,-85, 20250714,3415,3530,3530,3410,28289,97458423,00,0.00,N,5,-85, 20250711,3500,3520,3545,3450,45392,158511420,00,0.00,N,2,45, 20250710,3455,3440,3630,3390,188241,665626925,00,0.00,N,2,15, diff --git a/067770/day/candle-day-250.csv b/067770/day/candle-day-250.csv index b9ac5b1f0586..9030e5273bb2 100644 --- a/067770/day/candle-day-250.csv +++ b/067770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2325,2370,2375,2325,8160,19163535,00,0.00,N,5,-35, +20250805,2360,2370,2370,2350,6175,14583375,00,0.00,N,5,-10, +20250804,2370,2310,2370,2310,27923,65234605,00,0.00,N,2,35, +20250801,2335,2395,2395,2320,10920,25594500,00,0.00,N,5,-60, +20250731,2395,2395,2420,2340,8888,21087395,00,0.00,N,2,40, +20250730,2355,2355,2435,2330,10986,25912530,00,0.00,N,3,0, +20250729,2355,2330,2390,2330,7466,17579690,00,0.00,N,3,0, +20250728,2355,2370,2370,2320,8659,20309725,00,0.00,N,5,-15, +20250725,2370,2350,2405,2315,11455,26845405,00,0.00,N,2,20, +20250724,2350,2400,2415,2330,15690,37045490,00,0.00,N,5,-70, +20250723,2420,2390,2420,2325,25854,60724710,00,0.00,N,2,65, +20250722,2355,2460,2460,2355,8700,20702695,00,0.00,N,5,-25, +20250721,2380,2410,2410,2375,7216,17242405,00,0.00,N,5,-30, +20250718,2410,2415,2415,2380,2718,6500217,00,0.00,N,2,5, +20250717,2405,2415,2450,2365,5225,12562800,00,0.00,N,2,10, +20250716,2395,2400,2410,2375,2963,7104376,00,0.00,N,5,-5, +20250715,2400,2405,2425,2400,7816,18807503,00,0.00,N,5,-30, 20250714,2430,2430,2430,2410,3963,9596780,00,0.00,N,2,20, 20250711,2410,2390,2430,2390,32247,77415160,00,0.00,N,2,20, 20250710,2390,2385,2440,2355,12877,30781665,00,0.00,N,2,5, diff --git a/067830/day/candle-day-250.csv b/067830/day/candle-day-250.csv index 12bb03fb8361..11c71c368867 100644 --- a/067830/day/candle-day-250.csv +++ b/067830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2715,2625,2715,2600,11612,30759725,00,0.00,N,2,80, +20250805,2635,2630,2650,2595,20340,53177925,00,0.00,N,2,30, +20250804,2605,2595,2640,2525,38553,100524850,00,0.00,N,2,25, +20250801,2580,2710,2710,2570,64087,166858069,00,0.00,N,5,-130, +20250731,2710,2720,2730,2675,29364,79357927,00,0.00,N,2,15, +20250730,2695,2675,2710,2575,41984,111848146,00,0.00,N,2,25, +20250729,2670,2655,2720,2620,30765,82613904,00,0.00,N,2,20, +20250728,2650,2655,2690,2625,54325,143977234,00,0.00,N,2,10, +20250725,2640,2685,2695,2640,28622,76097672,00,0.00,N,5,-20, +20250724,2660,2735,2770,2660,63966,173786320,00,0.00,N,5,-60, +20250723,2720,2770,2810,2700,36735,100356100,00,0.00,N,5,-50, +20250722,2770,2800,2810,2690,84672,230012975,00,0.00,N,2,45, +20250721,2725,2790,2890,2690,90711,248449103,00,0.00,N,5,-60, +20250718,2785,2865,2870,2775,50838,142649789,00,0.00,N,5,-75, +20250717,2860,2860,2875,2805,66800,189176927,00,0.00,N,2,10, +20250716,2850,2915,2915,2845,83485,240131120,00,0.00,N,5,-80, +20250715,2930,2965,3005,2925,119554,354960383,00,0.00,N,5,-20, 20250714,2950,2810,2960,2810,152560,445676146,00,0.00,N,2,140, 20250711,2810,2880,2900,2810,73253,209596555,00,0.00,N,5,-70, 20250710,2880,2820,2900,2815,87245,249663220,00,0.00,N,2,40, diff --git a/067900/day/candle-day-250.csv b/067900/day/candle-day-250.csv index 8f58e9b82565..346578736149 100644 --- a/067900/day/candle-day-250.csv +++ b/067900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6860,6840,6880,6790,16867,115391970,00,0.00,N,2,20, +20250805,6840,6820,6900,6780,20345,138916555,00,0.00,N,2,70, +20250804,6770,6720,6820,6670,13651,92236005,00,0.00,N,2,50, +20250801,6720,6910,6910,6640,58942,396417685,00,0.00,N,5,-210, +20250731,6930,6920,6980,6850,26624,183575580,00,0.00,N,3,0, +20250730,6930,6930,6960,6840,21833,150861980,00,0.00,N,2,40, +20250729,6890,6980,6980,6810,20058,137845830,00,0.00,N,2,10, +20250728,6880,7000,7010,6840,64542,444574130,00,0.00,N,5,-100, +20250725,6980,6990,7090,6960,23399,163598415,00,0.00,N,5,-10, +20250724,6990,7070,7090,6970,39226,275619810,00,0.00,N,5,-60, +20250723,7050,7160,7160,7040,29513,208549490,00,0.00,N,5,-80, +20250722,7130,7220,7230,7070,42066,299733825,00,0.00,N,5,-90, +20250721,7220,7340,7430,7150,88302,641473470,00,0.00,N,2,50, +20250718,7170,7320,7360,7140,53532,386066405,00,0.00,N,5,-100, +20250717,7270,7280,7300,7100,61145,441563820,00,0.00,N,2,80, +20250716,7190,7250,7250,7070,57324,408983990,00,0.00,N,5,-60, +20250715,7250,7280,7280,7150,30772,221487930,00,0.00,N,5,-60, 20250714,7310,7240,7310,7220,27368,198819290,00,0.00,N,3,0, 20250711,7310,7260,7350,7190,37273,271442150,00,0.00,N,2,70, 20250710,7240,7200,7300,7120,114335,823919215,00,0.00,N,2,110, diff --git a/067920/day/candle-day-250.csv b/067920/day/candle-day-250.csv index 376329c0a710..1255dc2583ea 100644 --- a/067920/day/candle-day-250.csv +++ b/067920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5560,5560,5560,5490,4746,26198520,00,0.00,N,3,0, +20250805,5560,5510,5560,5500,10066,55611370,00,0.00,N,2,80, +20250804,5480,5430,5540,5400,16350,88838350,00,0.00,N,2,50, +20250801,5430,5550,5550,5390,17216,93950610,00,0.00,N,5,-140, +20250731,5570,5550,5630,5500,20507,113991070,00,0.00,N,2,30, +20250730,5540,5560,5570,5500,9742,53931290,00,0.00,N,5,-20, +20250729,5560,5530,5590,5490,27703,152992650,00,0.00,N,5,-30, +20250728,5590,5690,5690,5230,45673,252334630,00,0.00,N,5,-100, +20250725,5690,5640,5690,5620,15497,87502925,00,0.00,N,2,50, +20250724,5640,5700,5710,5580,22045,124315620,00,0.00,N,5,-50, +20250723,5690,5740,5770,5610,38920,220548880,00,0.00,N,5,-40, +20250722,5730,5740,5950,5650,154851,891497820,00,0.00,N,2,20, +20250721,5710,5720,5720,5670,11934,67893260,00,0.00,N,2,10, +20250718,5700,5690,5750,5650,55021,313436720,00,0.00,N,2,10, +20250717,5690,5620,5710,5570,27099,152152270,00,0.00,N,2,100, +20250716,5590,5630,5630,5570,11821,66040490,00,0.00,N,5,-40, +20250715,5630,5650,5650,5600,18228,102567500,00,0.00,N,5,-30, 20250714,5660,5680,5690,5600,23425,132044250,00,0.00,N,5,-20, 20250711,5680,5690,5730,5630,34566,196251390,00,0.00,N,5,-20, 20250710,5700,5620,5700,5590,35109,198586915,00,0.00,N,2,90, diff --git a/067990/day/candle-day-250.csv b/067990/day/candle-day-250.csv index e9ac940fa694..354430021be2 100644 --- a/067990/day/candle-day-250.csv +++ b/067990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4890,4875,4920,4825,134012,651257087,00,0.00,N,2,15, +20250805,4875,4780,4935,4780,245542,1196490927,00,0.00,N,2,105, +20250804,4770,4790,4850,4740,197278,943987987,00,0.00,N,5,-20, +20250801,4790,4905,4905,4785,113248,545340325,00,0.00,N,5,-115, +20250731,4905,4875,4925,4850,56283,275849443,00,0.00,N,2,20, +20250730,4885,4830,4925,4790,124530,608086885,00,0.00,N,2,100, +20250729,4785,4800,4860,4730,145607,701184095,00,0.00,N,5,-15, +20250728,4800,4810,4870,4635,264107,1258108183,00,0.00,N,2,15, +20250725,4785,4760,4840,4745,68679,327631965,00,0.00,N,5,-35, +20250724,4820,4860,4875,4805,33935,164007785,00,0.00,N,5,-40, +20250723,4860,4805,4900,4785,139473,676720500,00,0.00,N,2,30, +20250722,4830,4770,4845,4765,68677,330265727,00,0.00,N,2,50, +20250721,4780,4780,4800,4740,52303,249315610,00,0.00,N,3,0, +20250718,4780,4815,4825,4760,61926,296001808,00,0.00,N,5,-35, +20250717,4815,4830,4835,4765,64046,307320180,00,0.00,N,2,15, +20250716,4800,4900,4900,4800,74211,358533401,00,0.00,N,5,-70, +20250715,4870,4845,4890,4825,75923,368675160,00,0.00,N,3,0, 20250714,4870,4790,4895,4780,79652,386439378,00,0.00,N,2,80, 20250711,4790,4805,4830,4750,106975,513185332,00,0.00,N,5,-15, 20250710,4805,4800,4810,4745,37420,179036245,00,0.00,N,2,25, diff --git a/068050/day/candle-day-250.csv b/068050/day/candle-day-250.csv index f8aa37ba8f7c..c47d4f1840f3 100644 --- a/068050/day/candle-day-250.csv +++ b/068050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2095,2100,2125,2085,46997,98910185,00,0.00,N,5,-5, +20250805,2100,2090,2120,2080,66191,139033270,00,0.00,N,2,35, +20250804,2065,2055,2115,2025,54250,112924000,00,0.00,N,2,10, +20250801,2055,2165,2165,2055,225914,468029975,00,0.00,N,5,-115, +20250731,2170,2130,2170,2105,93466,200551835,00,0.00,N,2,50, +20250730,2120,2130,2130,2095,86959,183269916,00,0.00,N,2,5, +20250729,2115,2120,2130,2100,76207,161003470,00,0.00,N,5,-5, +20250728,2120,2135,2170,2115,75470,160443160,00,0.00,N,5,-20, +20250725,2140,2165,2185,2135,122106,262915036,00,0.00,N,5,-25, +20250724,2165,2215,2230,2155,203497,443131038,00,0.00,N,5,-60, +20250723,2225,2245,2245,2190,116643,257997179,00,0.00,N,5,-20, +20250722,2245,2280,2285,2210,94597,211210060,00,0.00,N,5,-25, +20250721,2270,2195,2275,2195,126794,285075130,00,0.00,N,2,60, +20250718,2210,2230,2250,2190,126554,279696612,00,0.00,N,5,-35, +20250717,2245,2230,2250,2190,140128,310272353,00,0.00,N,2,15, +20250716,2230,2280,2280,2220,165377,370660943,00,0.00,N,5,-45, +20250715,2275,2280,2285,2250,106534,241121709,00,0.00,N,3,0, 20250714,2275,2275,2280,2245,106597,240903095,00,0.00,N,3,0, 20250711,2275,2260,2305,2255,111538,253593261,00,0.00,N,2,15, 20250710,2260,2310,2310,2255,105664,239582487,00,0.00,N,5,-25, diff --git a/068100/day/candle-day-250.csv b/068100/day/candle-day-250.csv index 3dcc98636aef..90b826dda5f8 100644 --- a/068100/day/candle-day-250.csv +++ b/068100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3220,3205,3290,3140,47438,153232071,00,0.00,N,5,-10, +20250805,3230,3185,3295,3185,12560,40622900,00,0.00,N,2,45, +20250804,3185,3305,3305,3140,26602,85407775,00,0.00,N,5,-15, +20250801,3200,3425,3525,3165,90436,296979357,00,0.00,N,5,-260, +20250731,3460,3160,3670,3155,489088,1698452749,00,0.00,N,2,305, +20250730,3155,3170,3225,3105,41811,131676555,00,0.00,N,5,-10, +20250729,3165,3175,3225,3140,19423,61573390,00,0.00,N,5,-10, +20250728,3175,3265,3270,3175,26354,84309981,00,0.00,N,5,-90, +20250725,3265,3235,3365,3225,23947,78329405,00,0.00,N,2,30, +20250724,3235,3310,3340,3230,43840,143950930,00,0.00,N,5,-75, +20250723,3310,3320,3370,3310,29688,98736200,00,0.00,N,5,-40, +20250722,3350,3395,3425,3350,55543,187084855,00,0.00,N,5,-45, +20250721,3395,3370,3420,3365,25463,86512545,00,0.00,N,5,-5, +20250718,3400,3380,3465,3360,69093,234656924,00,0.00,N,5,-10, +20250717,3410,3440,3640,3405,66077,227574320,00,0.00,N,5,-25, +20250716,3435,3540,3590,3425,79045,275582323,00,0.00,N,5,-50, +20250715,3485,3535,3600,3450,80435,281064295,00,0.00,N,5,-65, 20250714,3550,3575,3635,3550,97388,348259230,00,0.00,N,5,-30, 20250711,3580,3550,4090,3550,1733939,6679817636,00,0.00,N,2,70, 20250710,3510,3520,3550,3455,28811,100601700,00,0.00,N,5,-30, diff --git a/068240/day/candle-day-250.csv b/068240/day/candle-day-250.csv index ebed4d3d6878..6d0c620edc2f 100644 --- a/068240/day/candle-day-250.csv +++ b/068240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8290,8240,8330,8180,54733,452499500,00,0.00,N,2,80, +20250805,8210,8210,8330,8190,73685,607137870,00,0.00,N,2,10, +20250804,8200,8200,8290,8090,72949,596211040,00,0.00,N,5,-160, +20250801,8360,8370,8530,8090,233946,1945407740,00,0.00,N,2,140, +20250731,8220,8110,8240,8080,72455,589593770,00,0.00,N,2,110, +20250730,8110,8090,8130,8060,35064,283817490,00,0.00,N,2,40, +20250729,8070,7990,8140,7960,61885,496554390,00,0.00,N,5,-20, +20250728,8090,8010,8150,8000,105557,851132980,00,0.00,N,5,-50, +20250725,8140,8230,8230,8080,63382,514428785,00,0.00,N,5,-100, +20250724,8240,8280,8360,8100,69310,567169890,00,0.00,N,5,-10, +20250723,8250,8310,8450,8140,103986,856645885,00,0.00,N,5,-200, +20250722,8450,8170,8720,8130,357862,3013494230,00,0.00,N,2,310, +20250721,8140,8270,8280,8120,56440,461420055,00,0.00,N,5,-80, +20250718,8220,8200,8220,8110,55457,453499035,00,0.00,N,2,40, +20250717,8180,8260,8260,8150,57325,469930790,00,0.00,N,5,-150, +20250716,8330,8260,8340,8190,48717,403450560,00,0.00,N,2,50, +20250715,8280,8240,8320,8160,58867,483862040,00,0.00,N,2,30, 20250714,8250,8260,8300,8110,93346,764776690,00,0.00,N,5,-30, 20250711,8280,8310,8420,8220,108651,900739800,00,0.00,N,5,-180, 20250710,8460,8550,8550,8390,49628,418973000,00,0.00,N,5,-20, diff --git a/068270/day/candle-day-250.csv b/068270/day/candle-day-250.csv index 37096cb67794..8e8f09634d92 100644 --- a/068270/day/candle-day-250.csv +++ b/068270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,178500,176100,179000,175300,283520,50334525950,00,0.00,N,2,700, +20250805,177800,175000,178300,174600,436002,77220614650,00,0.00,N,2,3900, +20250804,173900,172300,174800,171200,295410,51336684050,00,0.00,N,2,2600, +20250801,171300,176000,176300,171100,493253,85404409500,00,0.00,N,5,-7600, +20250731,178900,180100,180600,177100,335969,60064783000,00,0.00,N,5,-1200, +20250730,180100,178800,181200,178400,398563,71679427400,00,0.00,N,2,1400, +20250729,178700,176300,182000,174200,547815,97291823200,00,0.00,N,2,1200, +20250728,177500,177800,178900,175000,361174,63846106500,00,0.00,N,5,-500, +20250725,178000,178500,178800,176700,361096,64121746200,00,0.00,N,5,-2400, +20250724,180400,180100,184100,179700,532157,96601592900,00,0.00,N,2,600, +20250723,179800,181600,182300,179500,374434,67578183150,00,0.00,N,5,-1100, +20250722,180900,180600,183000,179000,417645,75524894800,00,0.00,N,5,-300, +20250721,181200,187300,188800,180900,889998,163261812100,00,0.00,N,2,900, +20250718,180300,181000,181500,179500,257912,46503866500,00,0.00,N,5,-100, +20250717,180400,177400,182000,177100,648817,116666232550,00,0.00,N,2,3600, +20250716,176800,177400,178300,176000,264941,46836075700,00,0.00,N,5,-1800, +20250715,178600,175300,178900,175300,307806,54795122100,00,0.00,N,2,1600, 20250714,177000,177400,178900,174700,353485,62301647550,00,0.00,N,5,-1600, 20250711,178600,178600,180000,176300,371533,66171266950,00,0.00,N,3,0, 20250710,178600,175500,178700,174600,493869,87606402000,00,0.00,N,2,2500, diff --git a/068290/day/candle-day-250.csv b/068290/day/candle-day-250.csv index 6d28bdb3a095..85c90bd1f7ae 100644 --- a/068290/day/candle-day-250.csv +++ b/068290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17280,17360,17360,17110,5692,98067645,00,0.00,N,2,80, +20250805,17200,17000,17250,16970,9857,168841450,00,0.00,N,2,250, +20250804,16950,16650,17370,16650,12219,207208940,00,0.00,N,5,-200, +20250801,17150,17550,17870,16550,75968,1291674060,00,0.00,N,5,-1170, +20250731,18320,18050,18550,18000,19284,353422660,00,0.00,N,2,250, +20250730,18070,17800,18220,17800,10030,181618170,00,0.00,N,2,130, +20250729,17940,17540,18000,17470,10622,188470910,00,0.00,N,2,280, +20250728,17660,17530,17950,17470,12552,220241470,00,0.00,N,5,-50, +20250725,17710,18010,18110,17710,20033,358071850,00,0.00,N,5,-290, +20250724,18000,18420,18480,18000,14621,265411460,00,0.00,N,5,-330, +20250723,18330,18490,18490,18110,16953,310735360,00,0.00,N,5,-160, +20250722,18490,18450,18600,18200,14271,261313520,00,0.00,N,2,50, +20250721,18440,18110,18460,18110,12802,234154980,00,0.00,N,2,90, +20250718,18350,18210,18350,17910,21075,380778080,00,0.00,N,2,80, +20250717,18270,18700,18700,18140,18048,329222835,00,0.00,N,5,-310, +20250716,18580,18840,18840,18500,15349,285233905,00,0.00,N,5,-190, +20250715,18770,18630,18820,18600,21355,399473885,00,0.00,N,5,-10, 20250714,18780,18750,18850,18430,20930,389901100,00,0.00,N,2,170, 20250711,18610,18650,18660,18400,13786,255119590,00,0.00,N,5,-40, 20250710,18650,18400,18680,18250,19286,356811770,00,0.00,N,2,370, diff --git a/068330/day/candle-day-250.csv b/068330/day/candle-day-250.csv index 8b034503c922..d6b9f7280f6f 100644 --- a/068330/day/candle-day-250.csv +++ b/068330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1715,1704,1733,1699,286776,490596650,00,0.00,N,5,-2, +20250805,1717,1712,1748,1707,415393,715724610,00,0.00,N,2,8, +20250804,1709,1690,1741,1690,413759,711565919,00,0.00,N,2,7, +20250801,1702,1826,1884,1689,2927902,5174601748,00,0.00,N,5,-120, +20250731,1822,1861,1881,1815,953515,1757122276,00,0.00,N,5,-58, +20250730,1880,1826,1950,1826,3286993,6217479797,00,0.00,N,2,57, +20250729,1823,1825,1870,1816,706589,1299455444,00,0.00,N,2,1, +20250728,1822,1836,1970,1800,4533157,8610144607,00,0.00,N,5,-14, +20250725,1836,1882,1923,1825,948175,1766180839,00,0.00,N,5,-33, +20250724,1869,1839,1980,1830,6854813,13160450574,00,0.00,N,2,39, +20250723,1830,1857,1912,1779,2268402,4167164618,00,0.00,N,5,-26, +20250722,1856,1840,1990,1807,8762493,16810832140,00,0.00,N,2,25, +20250721,1831,1947,1948,1831,2315701,4333416447,00,0.00,N,5,-120, +20250718,1951,2150,2160,1951,5944040,12121353573,00,0.00,N,5,-219, +20250717,2170,1920,2330,1866,66204358,142851507120,00,0.00,N,2,297, +20250716,1873,1841,1944,1817,4100949,7730748567,00,0.00,N,2,32, +20250715,1841,1778,1990,1740,13841494,26190514691,00,0.00,N,2,67, 20250714,1774,1712,2050,1705,16653382,32002583766,00,0.00,N,2,63, 20250711,1711,1723,1780,1698,866696,1504780829,00,0.00,N,2,1, 20250710,1710,1679,1750,1661,1296984,2218990389,00,0.00,N,2,46, diff --git a/068760/day/candle-day-250.csv b/068760/day/candle-day-250.csv index 4dca142bc538..25ad70a35a38 100644 --- a/068760/day/candle-day-250.csv +++ b/068760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,53700,53100,54100,53000,55775,2986558900,00,0.00,N,2,100, +20250805,53600,53100,54000,53000,92918,4983660650,00,0.00,N,2,900, +20250804,52700,51900,53000,51500,63258,3322462750,00,0.00,N,2,1000, +20250801,51700,53200,53300,51600,83083,4340485250,00,0.00,N,5,-2100, +20250731,53800,54100,54600,53400,78893,4246197450,00,0.00,N,5,-500, +20250730,54300,54000,54700,54000,77864,4222205250,00,0.00,N,2,200, +20250729,54100,53100,56000,52600,142735,7698270900,00,0.00,N,2,1200, +20250728,52900,53700,53900,52600,83453,4424451800,00,0.00,N,5,-700, +20250725,53600,54500,54600,53500,72780,3920954450,00,0.00,N,5,-700, +20250724,54300,54000,55500,54000,142589,7822780100,00,0.00,N,2,400, +20250723,53900,54600,54600,53500,78222,4222974250,00,0.00,N,5,-100, +20250722,54000,55400,55900,53600,134230,7333609800,00,0.00,N,5,-1300, +20250721,55300,58100,60000,54900,760561,43552274650,00,0.00,N,2,400, +20250718,54900,55000,55700,54200,173794,9545724750,00,0.00,N,2,500, +20250717,54400,53200,54900,53000,167884,9071378050,00,0.00,N,2,1600, +20250716,52800,53300,53500,52700,73731,3902950300,00,0.00,N,5,-900, +20250715,53700,53500,54400,53300,69818,3754785500,00,0.00,N,2,200, 20250714,53500,54400,54700,53200,64191,3443353450,00,0.00,N,5,-800, 20250711,54300,54100,54600,53700,106338,5755163150,00,0.00,N,2,500, 20250710,53800,53400,55000,52900,137297,7390369950,00,0.00,N,2,800, diff --git a/068790/day/candle-day-250.csv b/068790/day/candle-day-250.csv index a8f2aff0e31d..08c349fa6fa0 100644 --- a/068790/day/candle-day-250.csv +++ b/068790/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, -20250711,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250710,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250709,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250708,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250707,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250704,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250703,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250702,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250701,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250630,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250627,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250626,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250625,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, -20250624,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250806,6330,6330,6330,6330,0,0,00,0.00,Y,3,0, +20250805,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250804,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250801,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250731,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250730,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250729,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250728,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250725,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250724,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250723,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250722,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250721,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250718,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250717,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250716,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250715,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250714,6330,6330,6330,6330,0,0,00,0.00,Y,0,0, +20250711,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250710,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250709,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250708,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250707,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250704,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250703,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250702,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250701,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250630,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250627,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250626,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250625,6330,6330,6330,6330,0,0,00,0.00,N,0,0, +20250624,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250623,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250620,6330,6330,6330,6330,0,0,00,0.00,N,0,0, 20250619,6330,6330,6330,6330,0,0,00,0.00,N,0,0, diff --git a/068930/day/candle-day-250.csv b/068930/day/candle-day-250.csv index 8ee8c8fa1e4c..3bf2629e52e2 100644 --- a/068930/day/candle-day-250.csv +++ b/068930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,8150,8170,8060,73954,598853030,00,0.00,N,5,-50, +20250805,8150,8100,8200,8080,60863,494407345,00,0.00,N,2,70, +20250804,8080,8280,8280,8030,106602,861675150,00,0.00,N,5,-200, +20250801,8280,8420,8570,8150,168522,1399530870,00,0.00,N,5,-80, +20250731,8360,8300,8410,8200,13792,114939620,00,0.00,N,2,60, +20250730,8300,8390,8400,8180,14816,121849660,00,0.00,N,3,0, +20250729,8300,8260,8350,8100,37824,312870200,00,0.00,N,2,70, +20250728,8230,8350,8410,8160,17892,147236445,00,0.00,N,5,-180, +20250725,8410,8410,8470,8250,15448,128860650,00,0.00,N,2,20, +20250724,8390,8420,8430,8220,24639,204914150,00,0.00,N,5,-10, +20250723,8400,8240,8400,8230,41370,346068790,00,0.00,N,2,160, +20250722,8240,8250,8300,8110,19237,157697120,00,0.00,N,5,-60, +20250721,8300,8260,8320,8190,14284,117997000,00,0.00,N,2,40, +20250718,8260,8400,8400,8100,33398,273428560,00,0.00,N,5,-40, +20250717,8300,8300,8360,8190,30925,256321240,00,0.00,N,2,20, +20250716,8280,8500,8500,8260,36721,306465440,00,0.00,N,5,-220, +20250715,8500,8490,8550,8250,66850,566551470,00,0.00,N,2,10, 20250714,8490,8320,8500,8170,77132,649510650,00,0.00,N,2,170, 20250711,8320,8300,8500,8140,115446,959849365,00,0.00,N,2,20, 20250710,8300,8030,8320,7950,142456,1170882940,00,0.00,N,2,270, diff --git a/068940/day/candle-day-250.csv b/068940/day/candle-day-250.csv index 25bb58571496..29d22aee2e90 100644 --- a/068940/day/candle-day-250.csv +++ b/068940/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,778,778,778,778,0,0,00,0.00,Y,3,0, -20250711,778,778,778,778,0,0,00,0.00,Y,0,0, -20250710,778,778,778,778,0,0,00,0.00,Y,0,0, -20250709,778,778,778,778,0,0,00,0.00,Y,0,0, -20250708,778,778,778,778,0,0,00,0.00,Y,0,0, -20250707,778,778,778,778,0,0,00,0.00,Y,0,0, -20250704,778,778,778,778,0,0,00,0.00,Y,0,0, -20250703,778,778,778,778,0,0,00,0.00,Y,0,0, -20250702,778,778,778,778,0,0,00,0.00,Y,0,0, -20250701,778,778,778,778,0,0,00,0.00,Y,0,0, -20250630,778,778,778,778,0,0,00,0.00,Y,0,0, -20250627,778,778,778,778,0,0,00,0.00,Y,0,0, -20250626,778,778,778,778,0,0,00,0.00,Y,0,0, -20250625,778,778,778,778,0,0,00,0.00,Y,0,0, -20250624,778,778,778,778,0,0,00,0.00,Y,0,0, +20250806,778,778,778,778,0,0,00,0.00,Y,3,0, +20250805,778,778,778,778,0,0,00,0.00,Y,0,0, +20250804,778,778,778,778,0,0,00,0.00,Y,0,0, +20250801,778,778,778,778,0,0,00,0.00,Y,0,0, +20250731,778,778,778,778,0,0,00,0.00,Y,0,0, +20250730,778,778,778,778,0,0,00,0.00,Y,0,0, +20250729,778,778,778,778,0,0,00,0.00,Y,0,0, +20250728,778,778,778,778,0,0,00,0.00,Y,0,0, +20250725,778,778,778,778,0,0,00,0.00,Y,0,0, +20250724,778,778,778,778,0,0,00,0.00,Y,0,0, +20250723,778,778,778,778,0,0,00,0.00,Y,0,0, +20250722,778,778,778,778,0,0,00,0.00,Y,0,0, +20250721,778,778,778,778,0,0,00,0.00,Y,0,0, +20250718,778,778,778,778,0,0,00,0.00,Y,0,0, +20250717,778,778,778,778,0,0,00,0.00,Y,0,0, +20250716,778,778,778,778,0,0,00,0.00,Y,0,0, +20250715,778,778,778,778,0,0,00,0.00,Y,0,0, +20250714,778,778,778,778,0,0,00,0.00,Y,0,0, +20250711,778,778,778,778,0,0,00,0.00,N,0,0, +20250710,778,778,778,778,0,0,00,0.00,N,0,0, +20250709,778,778,778,778,0,0,00,0.00,N,0,0, +20250708,778,778,778,778,0,0,00,0.00,N,0,0, +20250707,778,778,778,778,0,0,00,0.00,N,0,0, +20250704,778,778,778,778,0,0,00,0.00,N,0,0, +20250703,778,778,778,778,0,0,00,0.00,N,0,0, +20250702,778,778,778,778,0,0,00,0.00,N,0,0, +20250701,778,778,778,778,0,0,00,0.00,N,0,0, +20250630,778,778,778,778,0,0,00,0.00,N,0,0, +20250627,778,778,778,778,0,0,00,0.00,N,0,0, +20250626,778,778,778,778,0,0,00,0.00,N,0,0, +20250625,778,778,778,778,0,0,00,0.00,N,0,0, +20250624,778,778,778,778,0,0,00,0.00,N,0,0, 20250623,778,778,778,778,0,0,00,0.00,N,0,0, 20250620,778,778,778,778,0,0,00,0.00,N,0,0, 20250619,778,778,778,778,0,0,00,0.00,N,0,0, diff --git a/069080/day/candle-day-250.csv b/069080/day/candle-day-250.csv index a25fe33b7b39..2d57ee96c359 100644 --- a/069080/day/candle-day-250.csv +++ b/069080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14750,14700,14790,14550,42336,621370530,00,0.00,N,2,190, +20250805,14560,14690,14870,14530,34596,507532690,00,0.00,N,5,-90, +20250804,14650,14300,14870,14290,44465,652266480,00,0.00,N,2,230, +20250801,14420,14530,14610,14270,55610,800948070,00,0.00,N,5,-230, +20250731,14650,14510,14770,14490,32172,469363390,00,0.00,N,2,70, +20250730,14580,14370,14700,14370,25113,366448645,00,0.00,N,2,70, +20250729,14510,14320,14700,14300,32260,468522795,00,0.00,N,2,10, +20250728,14500,14590,14690,14380,32926,476012110,00,0.00,N,5,-220, +20250725,14720,14600,14750,14600,32584,477906925,00,0.00,N,2,60, +20250724,14660,14710,14990,14580,27841,409439510,00,0.00,N,5,-150, +20250723,14810,14770,14880,14390,78054,1138647830,00,0.00,N,2,40, +20250722,14770,14950,14950,14680,46357,685443820,00,0.00,N,5,-200, +20250721,14970,15120,15160,14860,40152,600973880,00,0.00,N,5,-160, +20250718,15130,15080,15230,14910,97301,1469234320,00,0.00,N,2,50, +20250717,15080,14940,15400,14750,131268,1976628140,00,0.00,N,2,60, +20250716,15020,14910,15230,14800,63986,961010270,00,0.00,N,2,90, +20250715,14930,14990,15190,14800,42884,638585165,00,0.00,N,5,-170, 20250714,15100,14860,15410,14760,106099,1601804715,00,0.00,N,2,160, 20250711,14940,14380,15190,14380,108617,1614491540,00,0.00,N,2,590, 20250710,14350,14490,14580,14310,59662,861589960,00,0.00,N,5,-150, diff --git a/069140/day/candle-day-250.csv b/069140/day/candle-day-250.csv index ee4e8ac5956d..0d7fd4cbcead 100644 --- a/069140/day/candle-day-250.csv +++ b/069140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1641,1583,1642,1575,15683,25058168,00,0.00,N,2,58, +20250805,1583,1590,1619,1582,18614,29690211,00,0.00,N,5,-16, +20250804,1599,1571,1618,1564,38373,60798103,00,0.00,N,2,19, +20250801,1580,1606,1620,1580,77334,122857249,00,0.00,N,5,-26, +20250731,1606,1581,1625,1581,31682,50905417,00,0.00,N,2,6, +20250730,1600,1581,1602,1581,28229,44754203,00,0.00,N,2,19, +20250729,1581,1575,1593,1573,19294,30444930,00,0.00,N,5,-7, +20250728,1588,1588,1637,1588,29468,47205105,00,0.00,N,2,2, +20250725,1586,1570,1596,1555,23246,36850408,00,0.00,N,2,16, +20250724,1570,1570,1596,1546,25923,40478218,00,0.00,N,3,0, +20250723,1570,1539,1619,1538,17482,27464093,00,0.00,N,2,40, +20250722,1530,1576,1577,1530,25838,40170219,00,0.00,N,5,-46, +20250721,1576,1594,1594,1572,27251,43099693,00,0.00,N,5,-18, +20250718,1594,1612,1630,1565,28708,45791527,00,0.00,N,5,-18, +20250717,1612,1644,1644,1611,26644,43289558,00,0.00,N,5,-46, +20250716,1658,1645,1658,1619,15254,24977128,00,0.00,N,2,13, +20250715,1645,1614,1661,1611,36672,59515707,00,0.00,N,2,31, 20250714,1614,1696,1707,1614,115177,190996634,00,0.00,N,5,-93, 20250711,1707,1689,1721,1689,29970,50876267,00,0.00,N,2,9, 20250710,1698,1680,1748,1676,21562,36426646,00,0.00,N,2,9, diff --git a/069260/day/candle-day-250.csv b/069260/day/candle-day-250.csv index a06c23f320ef..a6a001a3c9f9 100644 --- a/069260/day/candle-day-250.csv +++ b/069260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18220,18010,18410,17900,69617,1272805330,00,0.00,N,2,30, +20250805,18190,18170,18370,17990,85869,1566836255,00,0.00,N,2,20, +20250804,18170,17670,18420,17450,225570,4089645065,00,0.00,N,2,900, +20250801,17270,17470,17680,17080,152965,2649805890,00,0.00,N,5,-380, +20250731,17650,17520,17780,17470,50776,895579205,00,0.00,N,2,60, +20250730,17590,17490,17770,17380,55479,977178470,00,0.00,N,2,170, +20250729,17420,17450,17600,17250,65542,1142769635,00,0.00,N,5,-110, +20250728,17530,17980,17980,17510,72732,1281748315,00,0.00,N,5,-240, +20250725,17770,17760,18000,17640,40184,715611930,00,0.00,N,5,-150, +20250724,17920,18240,18390,17620,85508,1546095380,00,0.00,N,5,-230, +20250723,18150,18350,18540,18000,91233,1658703165,00,0.00,N,5,-20, +20250722,18170,18020,18995,17980,424206,7855351830,00,0.00,N,2,550, +20250721,17620,17340,17670,17270,88151,1546660825,00,0.00,N,2,300, +20250718,17320,17300,17400,17230,33321,576587630,00,0.00,N,5,-30, +20250717,17350,17370,17370,17160,38441,663035175,00,0.00,N,2,70, +20250716,17280,17220,17350,17200,39018,673198495,00,0.00,N,2,50, +20250715,17230,17220,17340,17160,45665,787729010,00,0.00,N,5,-50, 20250714,17280,17410,17540,17190,81455,1407208205,00,0.00,N,5,-260, 20250711,17540,17440,17660,17440,55833,978680360,00,0.00,N,2,110, 20250710,17430,17470,17600,17350,77382,1350007310,00,0.00,N,5,-170, diff --git a/069330/day/candle-day-250.csv b/069330/day/candle-day-250.csv index 2258d4e8818c..a5f1a6d4513b 100644 --- a/069330/day/candle-day-250.csv +++ b/069330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1132,1204,1241,1097,417228,487495503,00,0.00,N,5,-18, +20250805,1150,1140,1161,1135,15882,18134264,00,0.00,N,2,10, +20250804,1140,1130,1154,1120,34359,39103476,00,0.00,N,5,-3, +20250801,1143,1154,1154,1114,61767,69547203,00,0.00,N,5,-12, +20250731,1155,1150,1166,1145,21278,24520364,00,0.00,N,2,5, +20250730,1150,1137,1162,1137,21989,25322456,00,0.00,N,5,-3, +20250729,1153,1155,1165,1127,20065,23056768,00,0.00,N,5,-2, +20250728,1155,1150,1156,1136,41523,47612294,00,0.00,N,2,5, +20250725,1150,1152,1165,1145,25643,29544879,00,0.00,N,5,-17, +20250724,1167,1172,1172,1158,11584,13474551,00,0.00,N,5,-6, +20250723,1173,1178,1178,1160,14891,17355768,00,0.00,N,5,-6, +20250722,1179,1183,1188,1156,52041,60725264,00,0.00,N,2,1, +20250721,1178,1177,1188,1171,25875,30428719,00,0.00,N,2,7, +20250718,1171,1198,1198,1160,55731,65106136,00,0.00,N,5,-6, +20250717,1177,1202,1204,1164,36305,42672510,00,0.00,N,5,-5, +20250716,1182,1199,1199,1177,19593,23142929,00,0.00,N,5,-9, +20250715,1191,1202,1202,1171,27403,32407513,00,0.00,N,5,-6, 20250714,1197,1194,1203,1185,33765,40196212,00,0.00,N,2,3, 20250711,1194,1183,1194,1170,28880,34054713,00,0.00,N,2,11, 20250710,1183,1187,1187,1166,40132,47334873,00,0.00,N,2,5, diff --git a/069410/day/candle-day-250.csv b/069410/day/candle-day-250.csv index 9c2c410a7796..91fbbb934ecb 100644 --- a/069410/day/candle-day-250.csv +++ b/069410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5400,5390,5440,5320,22451,120356110,00,0.00,N,5,-40, +20250805,5440,5210,5440,5210,46813,251624105,00,0.00,N,2,200, +20250804,5240,5070,5370,4985,49429,252678455,00,0.00,N,2,170, +20250801,5070,5410,5410,4970,87595,449475375,00,0.00,N,5,-340, +20250731,5410,5390,5440,5230,43905,234038230,00,0.00,N,3,0, +20250730,5410,5290,5480,5280,44537,239491500,00,0.00,N,2,70, +20250729,5340,5380,5470,5260,52654,278716160,00,0.00,N,2,10, +20250728,5330,5360,5560,5250,42643,226607755,00,0.00,N,5,-10, +20250725,5340,5440,5460,5270,60626,324349480,00,0.00,N,5,-100, +20250724,5440,5640,5650,5350,51938,282513125,00,0.00,N,5,-150, +20250723,5590,5520,5610,5420,80376,441574635,00,0.00,N,2,80, +20250722,5510,5610,5730,5280,108289,596006010,00,0.00,N,5,-140, +20250721,5650,5750,5850,5600,56994,326058045,00,0.00,N,3,0, +20250718,5650,6120,6120,5630,141387,815573605,00,0.00,N,5,-400, +20250717,6050,6120,6200,5960,35490,213755850,00,0.00,N,5,-70, +20250716,6120,5920,6150,5840,81918,493656825,00,0.00,N,2,200, +20250715,5920,5880,5920,5850,19306,113415180,00,0.00,N,2,30, 20250714,5890,5910,5960,5810,49087,288571870,00,0.00,N,3,0, 20250711,5890,5870,5910,5800,30528,179104435,00,0.00,N,2,20, 20250710,5870,5770,5870,5770,38300,223501640,00,0.00,N,2,80, diff --git a/069460/day/candle-day-250.csv b/069460/day/candle-day-250.csv index 4a826d6410a7..e474b7cb3f9b 100644 --- a/069460/day/candle-day-250.csv +++ b/069460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1830,1835,1855,1815,366660,672805803,00,0.00,N,5,-5, +20250805,1835,1880,1880,1826,241292,443608579,00,0.00,N,2,1, +20250804,1834,1822,1857,1820,300996,554268179,00,0.00,N,2,12, +20250801,1822,1830,1887,1801,624916,1149693635,00,0.00,N,5,-18, +20250731,1840,1810,1850,1798,405189,738299088,00,0.00,N,2,32, +20250730,1808,1838,1838,1800,418708,758373385,00,0.00,N,5,-30, +20250729,1838,1890,1928,1820,811446,1506500006,00,0.00,N,5,-47, +20250728,1885,1900,1959,1850,2109660,4051373504,00,0.00,N,2,20, +20250725,1865,1841,1865,1818,293384,538945985,00,0.00,N,2,34, +20250724,1831,1846,1846,1809,624215,1142683965,00,0.00,N,5,-11, +20250723,1842,1838,1848,1816,157716,289370820,00,0.00,N,2,4, +20250722,1838,1847,1847,1799,391474,711011716,00,0.00,N,2,3, +20250721,1835,1888,1888,1835,309715,573569862,00,0.00,N,5,-30, +20250718,1865,1837,1890,1813,1248472,2317276564,00,0.00,N,2,28, +20250717,1837,1826,1842,1795,622228,1122768442,00,0.00,N,2,8, +20250716,1829,1865,1865,1785,702804,1271721641,00,0.00,N,5,-14, +20250715,1843,1865,1870,1823,300543,552996098,00,0.00,N,5,-14, 20250714,1857,1800,1875,1778,617618,1123483708,00,0.00,N,2,47, 20250711,1810,1896,1919,1805,813887,1516230592,00,0.00,N,5,-86, 20250710,1896,1880,1908,1875,452865,855415496,00,0.00,N,2,16, diff --git a/069510/day/candle-day-250.csv b/069510/day/candle-day-250.csv index 97829b186b1b..75bb89685145 100644 --- a/069510/day/candle-day-250.csv +++ b/069510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16350,16450,16620,16200,7321,119738855,00,0.00,N,5,-60, +20250805,16410,16350,16700,16140,16243,265480845,00,0.00,N,2,110, +20250804,16300,16350,16620,15920,10558,171418810,00,0.00,N,2,170, +20250801,16130,16460,16570,15660,39058,628014715,00,0.00,N,5,-460, +20250731,16590,17050,17080,16500,15954,266245215,00,0.00,N,5,-360, +20250730,16950,17100,17340,16930,7440,126599635,00,0.00,N,5,-70, +20250729,17020,16760,17470,16660,21710,367517670,00,0.00,N,2,60, +20250728,16960,17300,17300,16760,21376,362011010,00,0.00,N,5,-470, +20250725,17430,17370,17670,17040,11914,207227250,00,0.00,N,2,60, +20250724,17370,18020,18140,17300,20093,352977950,00,0.00,N,5,-590, +20250723,17960,18450,18450,17710,12335,221507910,00,0.00,N,5,-130, +20250722,18090,17910,18440,17870,24613,446498080,00,0.00,N,2,110, +20250721,17980,17300,18170,17200,34542,614787030,00,0.00,N,2,780, +20250718,17200,17460,17770,16930,18638,320274175,00,0.00,N,5,-250, +20250717,17450,17490,17490,16930,26827,460514240,00,0.00,N,2,230, +20250716,17220,17830,17940,17200,20096,351532295,00,0.00,N,5,-610, +20250715,17830,18340,18370,17720,13784,247188750,00,0.00,N,5,-510, 20250714,18340,18100,18350,17720,30270,547579945,00,0.00,N,2,430, 20250711,17910,18050,18180,17640,25284,449677195,00,0.00,N,5,-140, 20250710,18050,17950,18450,17860,18955,343277645,00,0.00,N,2,190, diff --git a/069540/day/candle-day-250.csv b/069540/day/candle-day-250.csv index 975914d20024..bc71a2674ec5 100644 --- a/069540/day/candle-day-250.csv +++ b/069540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1064,1057,1102,1047,399179,426564900,00,0.00,N,5,-1, +20250805,1065,1043,1084,1031,209394,222507291,00,0.00,N,2,22, +20250804,1043,1023,1099,1011,429478,454472486,00,0.00,N,5,-1, +20250801,1044,1089,1089,1005,356280,378616176,00,0.00,N,5,-49, +20250731,1093,1175,1175,1074,834004,926805893,00,0.00,N,5,-82, +20250730,1175,1158,1198,1145,423898,494658151,00,0.00,N,2,1, +20250729,1174,1187,1211,1162,495441,585287301,00,0.00,N,2,9, +20250728,1165,1207,1275,1160,870158,1045696419,00,0.00,N,5,-55, +20250725,1220,1280,1280,1200,842776,1041716524,00,0.00,N,5,-51, +20250724,1271,1331,1369,1250,904482,1177919745,00,0.00,N,5,-75, +20250723,1346,1350,1429,1326,896389,1231286195,00,0.00,N,5,-4, +20250722,1350,1455,1491,1340,1704300,2403087861,00,0.00,N,5,-97, +20250721,1447,1400,1550,1366,4748523,7033122655,00,0.00,N,2,64, +20250718,1383,1309,1486,1297,7001097,9955721876,00,0.00,N,2,74, +20250717,1309,1307,1326,1268,479548,621878829,00,0.00,N,2,2, +20250716,1307,1292,1318,1277,407408,527170380,00,0.00,N,2,15, +20250715,1292,1386,1386,1282,770291,1014844742,00,0.00,N,5,-64, 20250714,1356,1315,1361,1285,742339,981241390,00,0.00,N,2,40, 20250711,1316,1285,1325,1267,578451,746869205,00,0.00,N,2,37, 20250710,1279,1320,1335,1265,507845,649554599,00,0.00,N,5,-21, diff --git a/069620/day/candle-day-250.csv b/069620/day/candle-day-250.csv index 5a222ddff95a..236c1ea35dc4 100644 --- a/069620/day/candle-day-250.csv +++ b/069620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,136400,138400,138600,135300,94865,12927555900,00,0.00,N,5,-3600, +20250805,140000,142900,143900,138100,89130,12442065100,00,0.00,N,5,-1000, +20250804,141000,143000,144700,140200,36995,5237585550,00,0.00,N,5,-1800, +20250801,142800,146600,147100,141900,53641,7702260550,00,0.00,N,5,-4400, +20250731,147200,153800,163700,144600,173393,25870623550,00,0.00,N,5,-8100, +20250730,155300,158000,158500,154200,22159,3438143950,00,0.00,N,5,-2900, +20250729,158200,157100,158600,156000,19543,3073684850,00,0.00,N,2,300, +20250728,157900,159600,160500,157000,25127,3976101600,00,0.00,N,5,-2700, +20250725,160600,166900,167000,159500,26883,4341217850,00,0.00,N,5,-4200, +20250724,164800,164100,168900,163000,43362,7192582800,00,0.00,N,2,800, +20250723,164000,166900,170700,162700,29559,4884830750,00,0.00,N,5,-2500, +20250722,166500,167200,170000,164100,25858,4316512350,00,0.00,N,2,400, +20250721,166100,169900,169900,162900,54984,9135785700,00,0.00,N,5,-5300, +20250718,171400,169500,173200,168000,40336,6885022800,00,0.00,N,2,2300, +20250717,169100,166000,174500,165200,73121,12479340400,00,0.00,N,2,4700, +20250716,164400,164400,165900,161100,34682,5681168300,00,0.00,N,3,0, +20250715,164400,162800,165200,161600,39643,6462734850,00,0.00,N,2,100, 20250714,164300,162200,167100,161700,40557,6655239550,00,0.00,N,2,2800, 20250711,161500,162700,163900,160100,30713,4951781850,00,0.00,N,5,-1000, 20250710,162500,162000,166000,160400,38641,6309897800,00,0.00,N,5,-200, diff --git a/069640/day/candle-day-250.csv b/069640/day/candle-day-250.csv index b33b948c29cb..8ab4e7897f0f 100644 --- a/069640/day/candle-day-250.csv +++ b/069640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,935,919,949,912,123057,114712516,00,0.00,N,2,25, +20250805,910,895,915,895,35111,31672884,00,0.00,N,2,10, +20250804,900,900,919,895,65395,59072144,00,0.00,N,3,0, +20250801,900,915,931,897,137776,124364517,00,0.00,N,5,-15, +20250731,915,916,935,902,88227,80746060,00,0.00,N,5,-3, +20250730,918,901,991,900,343960,320005939,00,0.00,N,2,9, +20250729,909,932,941,905,208224,190265164,00,0.00,N,5,-33, +20250728,942,980,990,917,280325,263411118,00,0.00,N,5,-38, +20250725,980,994,1000,979,137811,135519836,00,0.00,N,5,-12, +20250724,992,995,996,980,163092,161187620,00,0.00,N,3,0, +20250723,992,1021,1021,969,407243,402640199,00,0.00,N,5,-17, +20250722,1009,1058,1069,979,491658,506142548,00,0.00,N,5,-49, +20250721,1058,1064,1077,1049,239213,252515866,00,0.00,N,5,-6, +20250718,1064,1070,1085,1055,320086,340974195,00,0.00,N,5,-11, +20250717,1075,1088,1095,1074,258235,278789075,00,0.00,N,5,-20, +20250716,1095,1095,1098,1071,289600,313139400,00,0.00,N,3,0, +20250715,1095,1110,1142,1063,829971,907200650,00,0.00,N,5,-9, 20250714,1104,1130,1162,1104,1403554,1577153966,00,0.00,N,5,-11, 20250711,1115,1211,1240,1115,8026130,9482031236,00,0.00,N,5,-355, 20250710,1470,1613,1699,1450,1425441,2220585079,00,0.00,N,5,-164, diff --git a/069730/day/candle-day-250.csv b/069730/day/candle-day-250.csv index 15779e6e5235..78b5c960684b 100644 --- a/069730/day/candle-day-250.csv +++ b/069730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3605,3620,3630,3585,6580,23740940,00,0.00,N,2,5, +20250805,3600,3610,3640,3600,3994,14455670,00,0.00,N,2,10, +20250804,3590,3585,3605,3550,2438,8755950,00,0.00,N,3,0, +20250801,3590,3645,3645,3555,20128,71995620,00,0.00,N,5,-45, +20250731,3635,3650,3665,3615,5479,19939125,00,0.00,N,5,-15, +20250730,3650,3665,3680,3645,5490,20080435,00,0.00,N,5,-5, +20250729,3655,3620,3665,3605,12268,44739440,00,0.00,N,5,-20, +20250728,3675,3720,3720,3645,12810,47094300,00,0.00,N,5,-75, +20250725,3750,3715,3750,3695,7187,26739658,00,0.00,N,2,25, +20250724,3725,3770,3770,3670,13566,50521880,00,0.00,N,5,-45, +20250723,3770,3690,3780,3675,16647,62026845,00,0.00,N,2,80, +20250722,3690,3785,3790,3670,30965,115262004,00,0.00,N,5,-95, +20250721,3785,3780,3785,3755,5092,19198533,00,0.00,N,2,15, +20250718,3770,3765,3820,3735,12826,48224480,00,0.00,N,2,5, +20250717,3765,3765,3780,3720,16663,62574350,00,0.00,N,3,0, +20250716,3765,3800,3810,3740,14539,54787035,00,0.00,N,5,-40, +20250715,3805,3795,3820,3765,36760,139168610,00,0.00,N,2,10, 20250714,3795,3805,3820,3745,7041,26684462,00,0.00,N,2,20, 20250711,3775,3755,3830,3755,10387,39356905,00,0.00,N,2,20, 20250710,3755,3785,3800,3750,9627,36272195,00,0.00,N,5,-30, diff --git a/069920/day/candle-day-250.csv b/069920/day/candle-day-250.csv index b006577a67c1..e3bcab8d0d78 100644 --- a/069920/day/candle-day-250.csv +++ b/069920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1790,1800,1843,1713,87673,155375999,00,0.00,N,2,4, +20250805,1786,1860,1890,1750,85753,155754461,00,0.00,N,5,-62, +20250804,1848,1858,2015,1834,94288,177488665,00,0.00,N,5,-10, +20250801,1858,1996,2025,1832,157861,297277666,00,0.00,N,5,-65, +20250731,1923,1888,1929,1846,118131,223733880,00,0.00,N,2,28, +20250730,1895,1972,1994,1890,240064,464116226,00,0.00,N,5,-100, +20250729,1995,1800,2060,1783,634900,1222609371,00,0.00,N,2,214, +20250728,1781,1808,1835,1770,77688,139363756,00,0.00,N,5,-27, +20250725,1808,1750,1844,1750,37781,67513933,00,0.00,N,2,28, +20250724,1780,1850,1957,1780,97620,179477105,00,0.00,N,5,-85, +20250723,1865,1790,1930,1628,775252,1354305235,00,0.00,N,5,-35, +20250722,1900,1900,1928,1810,123601,229588524,00,0.00,N,3,0, +20250721,1900,1909,1965,1830,142700,267619003,00,0.00,N,5,-9, +20250718,1909,2030,2115,1893,330944,642415096,00,0.00,N,5,-121, +20250717,2030,1956,2250,1900,639377,1341247879,00,0.00,N,2,74, +20250716,1956,2010,2010,1904,229598,446023913,00,0.00,N,5,-54, +20250715,2010,2130,2130,1890,821679,1614667955,00,0.00,N,5,-130, 20250714,2140,2255,2320,2135,212609,469886695,00,0.00,N,5,-115, 20250711,2255,2310,2345,2140,389973,862450218,00,0.00,N,5,-50, 20250710,2305,2295,2345,2215,300534,689617786,00,0.00,N,2,10, diff --git a/069960/day/candle-day-250.csv b/069960/day/candle-day-250.csv index 4750e3bc25a4..fee3a54ee986 100644 --- a/069960/day/candle-day-250.csv +++ b/069960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,74000,69000,75700,69000,194442,14164385100,00,0.00,N,2,4900, +20250805,69100,69200,70400,68400,49036,3386712850,00,0.00,N,5,-200, +20250804,69300,68500,69800,67900,34864,2414092500,00,0.00,N,2,300, +20250801,69000,70000,70900,68800,40279,2793599050,00,0.00,N,5,-1700, +20250731,70700,71300,72200,70600,55780,3961706900,00,0.00,N,5,-1100, +20250730,71800,71500,72200,71400,20769,1492087600,00,0.00,N,2,100, +20250729,71700,71400,72500,71300,48005,3440352650,00,0.00,N,5,-100, +20250728,71800,73100,73100,70500,54853,3923438650,00,0.00,N,5,-1100, +20250725,72900,72300,73900,72200,30839,2256727850,00,0.00,N,5,-100, +20250724,73000,75000,75600,72600,70938,5206558000,00,0.00,N,5,-2500, +20250723,75500,77700,77900,74600,62905,4743199650,00,0.00,N,5,-1500, +20250722,77000,78200,78800,75900,63059,4841761150,00,0.00,N,5,-1200, +20250721,78200,79000,80800,78100,44302,3482279050,00,0.00,N,5,-1500, +20250718,79700,79800,80700,78400,46746,3705764850,00,0.00,N,2,500, +20250717,79200,80000,80500,78100,50351,3970579250,00,0.00,N,5,-400, +20250716,79600,80700,81700,78600,60129,4797403750,00,0.00,N,5,-1500, +20250715,81100,82200,83300,81100,46020,3762790500,00,0.00,N,5,-2200, 20250714,83300,78200,83700,78200,163918,13503340000,00,0.00,N,2,4700, 20250711,78600,77800,78800,77200,53786,4215085350,00,0.00,N,2,300, 20250710,78300,77800,79500,77400,79066,6192341600,00,0.00,N,3,0, diff --git a/070300/day/candle-day-250.csv b/070300/day/candle-day-250.csv index 24efcc3a4a57..b555459b0101 100644 --- a/070300/day/candle-day-250.csv +++ b/070300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1927,1865,1978,1860,87955,168792824,00,0.00,N,2,63, +20250805,1864,1886,1907,1850,48702,91703725,00,0.00,N,2,15, +20250804,1849,1828,1884,1797,117272,213172108,00,0.00,N,2,13, +20250801,1836,1928,1933,1777,121563,223568361,00,0.00,N,5,-92, +20250731,1928,2005,2005,1915,51691,100982424,00,0.00,N,5,-60, +20250730,1988,1953,1988,1941,49020,96557041,00,0.00,N,2,35, +20250729,1953,1965,2000,1912,61828,120832146,00,0.00,N,5,-7, +20250728,1960,1946,1990,1911,51330,100715625,00,0.00,N,5,-9, +20250725,1969,1949,1973,1913,51183,99550632,00,0.00,N,2,40, +20250724,1929,1973,1973,1925,54274,105542482,00,0.00,N,5,-44, +20250723,1973,1978,2005,1965,35421,70319817,00,0.00,N,5,-27, +20250722,2000,1976,2035,1965,36117,72090773,00,0.00,N,5,-15, +20250721,2015,2000,2030,1961,36738,73415427,00,0.00,N,2,36, +20250718,1979,2060,2060,1979,42155,84044145,00,0.00,N,5,-26, +20250717,2005,2075,2075,1996,35075,70637603,00,0.00,N,5,-70, +20250716,2075,2115,2115,2050,46485,96138985,00,0.00,N,5,-40, +20250715,2115,2050,2130,2030,78464,164013095,00,0.00,N,2,65, 20250714,2050,2040,2080,1996,42530,86409085,00,0.00,N,2,25, 20250711,2025,2010,2050,1992,33566,67878372,00,0.00,N,2,39, 20250710,1986,1973,2080,1970,61106,122535810,00,0.00,N,2,8, diff --git a/070590/day/candle-day-250.csv b/070590/day/candle-day-250.csv index c1fb87532bc4..f441d68a5887 100644 --- a/070590/day/candle-day-250.csv +++ b/070590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1820,1812,1910,1798,23675,43198787,00,0.00,N,2,18, +20250805,1802,1795,1836,1790,18642,33779133,00,0.00,N,5,-12, +20250804,1814,1777,1814,1769,40206,71876351,00,0.00,N,2,14, +20250801,1800,1824,1824,1765,79324,142232375,00,0.00,N,5,-17, +20250731,1817,1820,1856,1800,47593,86178023,00,0.00,N,5,-2, +20250730,1819,1810,1857,1805,43779,79540225,00,0.00,N,2,9, +20250729,1810,1810,1832,1758,38584,69482263,00,0.00,N,3,0, +20250728,1810,1801,1832,1760,44868,80427262,00,0.00,N,2,9, +20250725,1801,1747,1921,1726,177614,322571074,00,0.00,N,2,54, +20250724,1747,1741,1788,1720,36698,64324521,00,0.00,N,2,5, +20250723,1742,1712,1745,1700,34083,58777065,00,0.00,N,2,20, +20250722,1722,1712,1722,1670,66679,112857920,00,0.00,N,2,10, +20250721,1712,1774,1774,1673,84200,143414148,00,0.00,N,5,-62, +20250718,1774,1781,1781,1743,31695,55747881,00,0.00,N,5,-7, +20250717,1781,1840,1840,1774,49204,88556535,00,0.00,N,5,-59, +20250716,1840,1847,1847,1808,25336,46113980,00,0.00,N,5,-7, +20250715,1847,1888,1888,1821,24503,45160862,00,0.00,N,5,-39, 20250714,1886,1916,1970,1870,33897,64141557,00,0.00,N,5,-28, 20250711,1914,1949,1949,1874,46172,87868938,00,0.00,N,5,-6, 20250710,1920,1870,1995,1863,53355,101708507,00,0.00,N,2,52, diff --git a/070960/day/candle-day-250.csv b/070960/day/candle-day-250.csv index a21be4079099..f5ea0d0c8a62 100644 --- a/070960/day/candle-day-250.csv +++ b/070960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4255,4360,4360,4225,163152,697057385,00,0.00,N,5,-105, +20250805,4360,4360,4470,4340,197315,865507420,00,0.00,N,3,0, +20250804,4360,4330,4405,4225,264547,1148538846,00,0.00,N,5,-45, +20250801,4405,4360,4425,4255,529365,2303342383,00,0.00,N,2,45, +20250731,4360,4225,4510,4110,1313627,5731604638,00,0.00,N,2,250, +20250730,4110,4060,4195,4005,166938,689626221,00,0.00,N,2,55, +20250729,4055,4090,4180,4005,162220,663970639,00,0.00,N,5,-5, +20250728,4060,4100,4100,3965,217923,876578688,00,0.00,N,5,-5, +20250725,4065,4060,4155,4060,147664,604182537,00,0.00,N,2,5, +20250724,4060,4180,4245,4000,401458,1649950434,00,0.00,N,5,-130, +20250723,4190,4415,4415,4095,684681,2886783829,00,0.00,N,5,-220, +20250722,4410,4620,4635,4380,271724,1215250599,00,0.00,N,5,-130, +20250721,4540,4660,4690,4385,482608,2170831403,00,0.00,N,5,-165, +20250718,4705,4745,4745,4635,162162,757649920,00,0.00,N,5,-45, +20250717,4750,4780,4850,4750,112758,539280964,00,0.00,N,5,-65, +20250716,4815,4895,4895,4810,94257,456522913,00,0.00,N,5,-100, +20250715,4915,4945,4945,4750,124286,608589399,00,0.00,N,5,-55, 20250714,4970,5030,5030,4905,121038,601494864,00,0.00,N,5,-60, 20250711,5030,5130,5170,5010,214854,1092393915,00,0.00,N,5,-60, 20250710,5090,4970,5100,4915,221991,1108437074,00,0.00,N,2,115, diff --git a/071050/day/candle-day-250.csv b/071050/day/candle-day-250.csv index db1ef9e10e4a..2eb4b5ea8ad3 100644 --- a/071050/day/candle-day-250.csv +++ b/071050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,142000,139700,142500,139500,148780,21004122900,00,0.00,N,2,2700, +20250805,139300,139000,142600,136800,208171,29136813800,00,0.00,N,2,2400, +20250804,136900,133600,136900,132700,177735,24006215050,00,0.00,N,2,3100, +20250801,133800,140000,140800,132900,333230,45301585150,00,0.00,N,5,-9200, +20250731,143000,144000,145700,141700,183411,26250521450,00,0.00,N,5,-600, +20250730,143600,144900,146800,140400,191610,27336238800,00,0.00,N,2,1500, +20250729,142100,139400,143000,138600,170936,24192295100,00,0.00,N,2,1000, +20250728,141100,144700,146000,139600,348299,49220801500,00,0.00,N,5,-6000, +20250725,147100,145600,150800,144000,221622,32749501950,00,0.00,N,3,0, +20250724,147100,148200,152700,144400,379841,56073264816,00,0.00,N,5,-2800, +20250723,149900,151700,151900,146000,337807,50038527700,00,0.00,N,5,-1600, +20250722,151500,150700,152900,148900,336252,50669861250,00,0.00,N,2,2900, +20250721,148600,143700,148700,143300,523630,76848302025,00,0.00,N,5,-300, +20250718,148900,152700,153200,146000,402787,59589541500,00,0.00,N,5,-4100, +20250717,153000,154300,156000,151300,327735,50080003400,00,0.00,N,5,-1200, +20250716,154200,157900,159400,152600,326908,50739378450,00,0.00,N,5,-6100, +20250715,160300,161900,162700,158700,295996,47470854350,00,0.00,N,5,-3300, 20250714,163600,157300,164000,155800,267011,42644610400,00,0.00,N,2,5600, 20250711,158000,155000,161700,155000,344803,54732996650,00,0.00,N,2,3900, 20250710,154100,149900,154300,148900,300259,45793336850,00,0.00,N,2,2300, diff --git a/071090/day/candle-day-250.csv b/071090/day/candle-day-250.csv index 8a30e1143b85..b70fab0a0733 100644 --- a/071090/day/candle-day-250.csv +++ b/071090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4840,4690,4870,4635,1139666,5456895560,00,0.00,N,2,105, +20250805,4735,4655,4890,4645,2319068,11019050936,00,0.00,N,2,85, +20250804,4650,4405,4830,4405,2727133,12740059250,00,0.00,N,2,240, +20250801,4410,4840,4970,4400,3329924,15404157545,00,0.00,N,5,-570, +20250731,4980,4830,5220,4715,6068346,30180339409,00,0.00,N,5,-720, +20250730,5700,5860,6130,5660,5325535,31294826465,00,0.00,N,5,-120, +20250729,5820,5900,6250,5760,6596875,39595638625,00,0.00,N,5,-50, +20250728,5870,5900,6100,5690,10262059,60932194930,00,0.00,N,3,0, +20250725,5870,5760,5910,5630,5406375,31226641290,00,0.00,N,2,20, +20250724,5850,5780,6180,5590,33766863,197487766650,00,0.00,N,2,70, +20250723,5780,4670,5780,4620,41826776,223734360324,00,0.00,N,1,1330, +20250722,4450,4615,4660,4365,1085649,4870647409,00,0.00,N,5,-210, +20250721,4660,4645,4790,4545,1806787,8463394337,00,0.00,N,2,15, +20250718,4645,4760,4830,4625,2281950,10786381472,00,0.00,N,5,-90, +20250717,4735,4910,5000,4670,3412407,16492341439,00,0.00,N,5,-190, +20250716,4925,4240,5500,4240,26374533,133943015304,00,0.00,N,2,680, +20250715,4245,4330,4330,4145,710985,3000278410,00,0.00,N,5,-130, 20250714,4375,4255,4455,4180,2212368,9590741616,00,0.00,N,2,125, 20250711,4250,4245,4305,4150,782020,3316738346,00,0.00,N,2,15, 20250710,4235,4410,4410,4220,1058233,4541124754,00,0.00,N,5,-90, diff --git a/071200/day/candle-day-250.csv b/071200/day/candle-day-250.csv index ebe4e691f1f0..6cdd4c3aafe8 100644 --- a/071200/day/candle-day-250.csv +++ b/071200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7180,7170,7390,7150,45212,327683340,00,0.00,N,5,-90, +20250805,7270,7520,7520,7240,68808,503396515,00,0.00,N,5,-50, +20250804,7320,7280,7410,7170,56710,415239890,00,0.00,N,5,-10, +20250801,7330,7670,7820,7330,123504,934030580,00,0.00,N,5,-480, +20250731,7810,7630,8100,7560,259573,2035617445,00,0.00,N,2,70, +20250730,7740,7240,8040,7240,646301,5015474270,00,0.00,N,2,500, +20250729,7240,6790,7520,6630,379040,2743287985,00,0.00,N,2,450, +20250728,6790,6720,6800,6680,71742,483104100,00,0.00,N,2,20, +20250725,6770,6710,6850,6700,66204,447597985,00,0.00,N,5,-10, +20250724,6780,6760,6870,6710,66151,448812550,00,0.00,N,5,-20, +20250723,6800,6980,6990,6750,42109,287274000,00,0.00,N,5,-120, +20250722,6920,7000,7020,6700,144374,989970530,00,0.00,N,5,-70, +20250721,6990,7020,7130,6910,62333,436958015,00,0.00,N,5,-30, +20250718,7020,7220,7260,7010,67935,480041900,00,0.00,N,5,-200, +20250717,7220,7150,7240,7010,64715,461716480,00,0.00,N,2,70, +20250716,7150,7240,7290,7080,115893,835741975,00,0.00,N,5,-20, +20250715,7170,7260,7310,7100,115160,825318315,00,0.00,N,5,-160, 20250714,7330,7670,7670,7320,111815,830774125,00,0.00,N,5,-340, 20250711,7670,7600,7800,7540,237566,1818148110,00,0.00,N,2,80, 20250710,7590,7230,7700,7220,360266,2686967140,00,0.00,N,2,370, diff --git a/071280/day/candle-day-250.csv b/071280/day/candle-day-250.csv index e092759eff93..961980fec9ce 100644 --- a/071280/day/candle-day-250.csv +++ b/071280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11970,12250,12260,11970,20979,252716110,00,0.00,N,5,-280, +20250805,12250,12420,12820,12100,29678,366040060,00,0.00,N,5,-200, +20250804,12450,12560,12560,12240,15879,197458585,00,0.00,N,5,-20, +20250801,12470,13150,13160,12470,44961,571172200,00,0.00,N,5,-680, +20250731,13150,12840,13210,12710,54911,717670490,00,0.00,N,2,320, +20250730,12830,12490,13130,12450,63208,813713825,00,0.00,N,2,330, +20250729,12500,12530,12680,12210,17759,221706900,00,0.00,N,5,-30, +20250728,12530,12160,12540,12110,19520,241217255,00,0.00,N,2,340, +20250725,12190,12380,12380,12190,8593,105287950,00,0.00,N,5,-190, +20250724,12380,12420,12660,12290,16534,206138610,00,0.00,N,5,-40, +20250723,12420,12690,12690,12250,19933,247387260,00,0.00,N,5,-270, +20250722,12690,12630,12840,12480,42036,532074370,00,0.00,N,2,60, +20250721,12630,12570,12710,12420,25364,318915220,00,0.00,N,2,60, +20250718,12570,12510,12700,12300,24041,300918010,00,0.00,N,2,60, +20250717,12510,12350,12550,11920,40921,500189485,00,0.00,N,2,160, +20250716,12350,11980,12490,11640,48929,590111940,00,0.00,N,2,380, +20250715,11970,12060,12060,11600,61357,721234170,00,0.00,N,5,-10, 20250714,11980,12210,12280,11970,17013,204560030,00,0.00,N,5,-230, 20250711,12210,12220,12470,12050,17907,220841795,00,0.00,N,2,130, 20250710,12080,12130,12300,12050,11266,137180800,00,0.00,N,2,70, diff --git a/071320/day/candle-day-250.csv b/071320/day/candle-day-250.csv index ff0cf4a2674e..79d9ec0b32f4 100644 --- a/071320/day/candle-day-250.csv +++ b/071320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,89300,84400,90700,84300,38546,3432293300,00,0.00,N,2,4200, +20250805,85100,83900,86500,83900,20906,1784410400,00,0.00,N,2,1300, +20250804,83800,83300,85500,81900,20907,1749212600,00,0.00,N,2,800, +20250801,83000,85700,85700,81500,27730,2307479300,00,0.00,N,5,-3500, +20250731,86500,87100,88600,85400,22240,1918478900,00,0.00,N,5,-1600, +20250730,88100,87600,88600,87000,14383,1263702700,00,0.00,N,5,-300, +20250729,88400,86000,89000,84600,25189,2196106500,00,0.00,N,2,1800, +20250728,86600,89800,90400,86100,32725,2873329450,00,0.00,N,5,-3000, +20250725,89600,88200,90300,86500,23378,2074223600,00,0.00,N,2,1600, +20250724,88000,90300,92400,87600,24604,2181972800,00,0.00,N,5,-2300, +20250723,90300,93500,94300,89800,21819,1982701100,00,0.00,N,5,-2400, +20250722,92700,93400,94900,91700,23079,2137202650,00,0.00,N,5,-1000, +20250721,93700,89100,94200,89100,30702,2825240100,00,0.00,N,2,3500, +20250718,90200,91500,91600,88700,33374,2991781100,00,0.00,N,5,-1900, +20250717,92100,92900,94100,91200,34427,3200230400,00,0.00,N,3,0, +20250716,92100,92000,93300,90900,25828,2382002400,00,0.00,N,2,100, +20250715,92000,93800,94500,90600,33294,3057040500,00,0.00,N,5,-1200, 20250714,93200,89600,93800,89200,29387,2716519200,00,0.00,N,2,2900, 20250711,90300,90500,91500,89100,24236,2179605900,00,0.00,N,5,-200, 20250710,90500,91100,91800,89300,20682,1864415550,00,0.00,N,3,0, diff --git a/071670/day/candle-day-250.csv b/071670/day/candle-day-250.csv index 94745f28f1ac..f7b26fb1dc83 100644 --- a/071670/day/candle-day-250.csv +++ b/071670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6400,6270,6400,6190,28684,181374525,00,0.00,N,2,130, +20250805,6270,6190,6300,6150,21409,133590105,00,0.00,N,2,80, +20250804,6190,6300,6300,6100,21584,133580085,00,0.00,N,5,-140, +20250801,6330,6490,6490,6200,32226,202421485,00,0.00,N,5,-170, +20250731,6500,6580,6600,6400,24054,155946085,00,0.00,N,5,-80, +20250730,6580,6490,6580,6400,38169,248505675,00,0.00,N,2,80, +20250729,6500,6510,6540,6400,33670,217655970,00,0.00,N,5,-10, +20250728,6510,6360,6520,6260,37740,240998930,00,0.00,N,2,150, +20250725,6360,6390,6400,6300,20804,131937940,00,0.00,N,5,-80, +20250724,6440,6430,6500,6370,16872,108382940,00,0.00,N,5,-40, +20250723,6480,6420,6490,6350,18571,119362895,00,0.00,N,2,10, +20250722,6470,6510,6580,6400,33851,219505790,00,0.00,N,5,-40, +20250721,6510,6450,6600,6450,27695,179995705,00,0.00,N,2,60, +20250718,6450,6590,6700,6400,58779,381239040,00,0.00,N,5,-140, +20250717,6590,6560,6820,6500,181631,1202894130,00,0.00,N,2,10, +20250716,6580,6580,6610,6480,35475,232356885,00,0.00,N,3,0, +20250715,6580,6540,6590,6440,43568,284158280,00,0.00,N,2,40, 20250714,6540,6450,6580,6410,51779,337191290,00,0.00,N,2,90, 20250711,6450,6490,6550,6410,40905,264920690,00,0.00,N,5,-60, 20250710,6510,6580,6580,6450,42654,276763310,00,0.00,N,5,-30, diff --git a/071840/day/candle-day-250.csv b/071840/day/candle-day-250.csv index 2b490d362ae7..79b029822ca2 100644 --- a/071840/day/candle-day-250.csv +++ b/071840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9180,9070,9220,8970,43404,393907210,00,0.00,N,2,170, +20250805,9010,8920,9170,8860,60089,543240690,00,0.00,N,2,260, +20250804,8750,8680,8860,8630,32903,287227060,00,0.00,N,2,70, +20250801,8680,8960,8960,8670,42933,375982855,00,0.00,N,5,-320, +20250731,9000,9060,9130,8760,64445,580534430,00,0.00,N,3,0, +20250730,9000,9040,9080,8660,41108,369290475,00,0.00,N,5,-50, +20250729,9050,8980,9130,8740,62323,560133090,00,0.00,N,2,90, +20250728,8960,8720,9570,8660,148416,1331410865,00,0.00,N,2,350, +20250725,8610,8670,8780,8570,30130,260357865,00,0.00,N,5,-50, +20250724,8660,8950,9020,8610,52414,459333745,00,0.00,N,5,-320, +20250723,8980,9170,9170,8950,17981,161801775,00,0.00,N,5,-110, +20250722,9090,9130,9200,9000,56881,516343165,00,0.00,N,5,-60, +20250721,9150,9220,9220,9120,23376,214084180,00,0.00,N,5,-70, +20250718,9220,9250,9310,9090,38963,357752170,00,0.00,N,5,-30, +20250717,9250,9340,9340,9180,37852,349571215,00,0.00,N,5,-90, +20250716,9340,9490,9490,9220,68849,640353565,00,0.00,N,5,-100, +20250715,9440,9480,9480,9300,60375,565313085,00,0.00,N,3,0, 20250714,9440,9220,9480,9070,70300,659090630,00,0.00,N,2,240, 20250711,9200,9300,9370,9160,50209,463875460,00,0.00,N,5,-30, 20250710,9230,9270,9390,9180,69219,639630060,00,0.00,N,5,-10, diff --git a/071850/day/candle-day-250.csv b/071850/day/candle-day-250.csv index f7e8b3ecfa02..9dcea4624930 100644 --- a/071850/day/candle-day-250.csv +++ b/071850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1699,1699,1699,1648,1993,3341562,00,0.00,N,3,0, +20250805,1699,1686,1699,1658,5839,9860695,00,0.00,N,2,13, +20250804,1686,1654,1686,1654,6296,10469323,00,0.00,N,3,0, +20250801,1686,1676,1686,1567,12133,20038239,00,0.00,N,5,-3, +20250731,1689,1720,1720,1689,3991,6785636,00,0.00,N,5,-31, +20250730,1720,1698,1722,1675,2820,4785011,00,0.00,N,2,22, +20250729,1698,1638,1702,1624,21776,36315347,00,0.00,N,2,60, +20250728,1638,1641,1641,1614,1576,2570275,00,0.00,N,2,8, +20250725,1630,1595,1638,1577,10729,17377892,00,0.00,N,2,41, +20250724,1589,1590,1590,1573,1445,2287422,00,0.00,N,5,-1, +20250723,1590,1620,1622,1590,4538,7256451,00,0.00,N,5,-30, +20250722,1620,1640,1640,1547,5300,8524967,00,0.00,N,2,2, +20250721,1618,1622,1623,1600,7349,11807953,00,0.00,N,2,18, +20250718,1600,1550,1601,1550,33911,53636335,00,0.00,N,2,31, +20250717,1569,1556,1588,1555,9728,15146562,00,0.00,N,5,-6, +20250716,1575,1582,1583,1563,6415,10090625,00,0.00,N,5,-7, +20250715,1582,1581,1583,1562,7388,11668442,00,0.00,N,2,1, 20250714,1581,1604,1604,1523,25743,40068236,00,0.00,N,3,0, 20250711,1581,1592,1609,1568,25525,40186205,00,0.00,N,5,-11, 20250710,1592,1640,1642,1567,11940,19206775,00,0.00,N,5,-44, diff --git a/071950/day/candle-day-250.csv b/071950/day/candle-day-250.csv index 667bb9712645..53ef5127972c 100644 --- a/071950/day/candle-day-250.csv +++ b/071950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8840,8770,8880,8630,3903,34191280,00,0.00,N,2,110, +20250805,8730,8570,8730,8390,8553,74046490,00,0.00,N,2,160, +20250804,8570,8670,8670,8520,3684,31666590,00,0.00,N,5,-100, +20250801,8670,8820,8850,8600,8024,69698450,00,0.00,N,5,-150, +20250731,8820,8420,8930,8390,9724,84481170,00,0.00,N,2,480, +20250730,8340,8600,8760,8340,8345,70292040,00,0.00,N,5,-260, +20250729,8600,8540,8740,8310,7439,62518810,00,0.00,N,2,150, +20250728,8450,8660,8830,8420,5939,50600400,00,0.00,N,5,-310, +20250725,8760,8780,8780,8570,8898,76999050,00,0.00,N,5,-20, +20250724,8780,8410,9100,8410,27324,235300220,00,0.00,N,2,50, +20250723,8730,8390,9220,8330,52263,458940720,00,0.00,N,2,420, +20250722,8310,8370,8490,8200,5484,45493140,00,0.00,N,2,20, +20250721,8290,8760,8930,8290,10658,90286720,00,0.00,N,5,-390, +20250718,8680,8730,8730,8000,19339,161175710,00,0.00,N,2,30, +20250717,8650,8650,8710,8630,8173,70864960,00,0.00,N,3,0, +20250716,8650,8650,8780,8460,6826,59193670,00,0.00,N,3,0, +20250715,8650,8580,8900,8380,3679,31309410,00,0.00,N,2,150, 20250714,8500,9140,9140,8350,18189,154774810,00,0.00,N,5,-260, 20250711,8760,8740,8890,8590,8442,73655370,00,0.00,N,2,20, 20250710,8740,9010,9010,8500,8305,71073890,00,0.00,N,2,100, diff --git a/071970/day/candle-day-250.csv b/071970/day/candle-day-250.csv index 14f5eb8109be..86781c38d96c 100644 --- a/071970/day/candle-day-250.csv +++ b/071970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,76400,73300,76800,73050,390826,29335540450,00,0.00,N,2,2500, +20250805,73900,69100,75000,68400,711094,51342417550,00,0.00,N,2,6800, +20250804,67100,64100,68700,62700,453506,30122555550,00,0.00,N,2,2400, +20250801,64700,66300,66500,62100,757952,48563542200,00,0.00,N,5,-1000, +20250731,65700,70200,73300,63200,1286728,87194248400,00,0.00,N,5,-2500, +20250730,68200,66300,69200,65200,335557,22744399100,00,0.00,N,2,1500, +20250729,66700,66500,68700,64700,422319,28013280750,00,0.00,N,2,1000, +20250728,65700,65700,66600,63500,505533,32843327250,00,0.00,N,2,1300, +20250725,64400,59100,65600,56800,1163280,72282904550,00,0.00,N,2,6600, +20250724,57800,56400,58800,56400,410552,23582453600,00,0.00,N,2,1200, +20250723,56600,56800,56800,53800,467685,25938999700,00,0.00,N,5,-900, +20250722,57500,53000,57500,52300,987301,55515230550,00,0.00,N,2,4500, +20250721,53000,51200,53800,50900,404929,21320645450,00,0.00,N,2,2400, +20250718,50600,49600,50900,48850,288066,14443423975,00,0.00,N,2,1000, +20250717,49600,49150,50000,48800,182965,9031823600,00,0.00,N,2,200, +20250716,49400,49500,50600,48400,406102,20100244975,00,0.00,N,2,500, +20250715,48900,47750,49200,46850,250065,12030793225,00,0.00,N,2,1200, 20250714,47700,46400,48350,46050,229735,10915128725,00,0.00,N,2,350, 20250711,47350,49950,50300,47350,457730,22043626425,00,0.00,N,5,-1900, 20250710,49250,48600,50300,47850,351806,17375035600,00,0.00,N,2,1600, diff --git a/072020/day/candle-day-250.csv b/072020/day/candle-day-250.csv index 0df202501d69..6db17c556ac9 100644 --- a/072020/day/candle-day-250.csv +++ b/072020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9900,9900,9910,9860,2505,24766725,00,0.00,N,2,20, +20250805,9880,9940,9970,9850,22574,223136385,00,0.00,N,5,-20, +20250804,9900,9870,9990,9830,4059,40202610,00,0.00,N,3,0, +20250801,9900,9990,9990,9850,15889,157024960,00,0.00,N,5,-90, +20250731,9990,9990,10010,9900,10904,108798525,00,0.00,N,3,0, +20250730,9990,9900,10020,9900,11197,111658710,00,0.00,N,2,70, +20250729,9920,9930,9960,9880,10014,99326350,00,0.00,N,5,-10, +20250728,9930,10140,10140,9900,24498,243607440,00,0.00,N,5,-70, +20250725,10000,10000,10010,9930,6186,61694520,00,0.00,N,5,-30, +20250724,10030,10050,10080,9950,13047,130564575,00,0.00,N,5,-20, +20250723,10050,9990,10070,9910,12838,128118830,00,0.00,N,2,60, +20250722,9990,10100,10100,9960,17842,178719330,00,0.00,N,5,-110, +20250721,10100,10150,10200,10050,18931,191536500,00,0.00,N,5,-30, +20250718,10130,10040,10150,9960,41007,413269130,00,0.00,N,2,140, +20250717,9990,10080,10080,9990,23214,232931480,00,0.00,N,5,-20, +20250716,10010,10020,10110,9950,32185,323378660,00,0.00,N,3,0, +20250715,10010,10050,10050,9980,15523,155229080,00,0.00,N,5,-10, 20250714,10020,10010,10060,9990,18171,181807030,00,0.00,N,2,10, 20250711,10010,10070,10090,10000,16778,168134700,00,0.00,N,5,-50, 20250710,10060,10010,10060,9940,17413,174436405,00,0.00,N,2,50, diff --git a/072130/day/candle-day-250.csv b/072130/day/candle-day-250.csv index 046e68a2cdef..b7e30c610b9e 100644 --- a/072130/day/candle-day-250.csv +++ b/072130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5350,5320,5370,5290,83446,443962155,00,0.00,N,2,40, +20250805,5310,5300,5360,5290,70100,372491665,00,0.00,N,2,10, +20250804,5300,5230,5350,5230,56748,301229495,00,0.00,N,2,20, +20250801,5280,5350,5370,5170,83273,437084645,00,0.00,N,5,-60, +20250731,5340,5270,5350,5250,40222,213211430,00,0.00,N,2,80, +20250730,5260,5310,5380,5240,135505,713589065,00,0.00,N,5,-100, +20250729,5360,5380,5400,5290,92242,492819730,00,0.00,N,5,-10, +20250728,5370,5330,5420,5160,174802,924162715,00,0.00,N,5,-40, +20250725,5410,5600,5660,5280,224751,1221839165,00,0.00,N,5,-260, +20250724,5670,5740,5740,5550,196769,1108099640,00,0.00,N,5,-50, +20250723,5720,5600,5720,5540,196119,1106847795,00,0.00,N,2,130, +20250722,5590,5530,5700,5460,211480,1182440205,00,0.00,N,2,90, +20250721,5500,5450,5520,5410,58776,322121470,00,0.00,N,2,30, +20250718,5470,5450,5540,5320,136593,738235535,00,0.00,N,5,-10, +20250717,5480,5520,5520,5380,74678,406357035,00,0.00,N,2,20, +20250716,5460,5530,5530,5310,127435,692596920,00,0.00,N,5,-80, +20250715,5540,5500,5560,5400,83950,459130780,00,0.00,N,2,40, 20250714,5500,5580,5630,5340,121018,660193940,00,0.00,N,5,-140, 20250711,5640,5630,5700,5510,122814,687917700,00,0.00,N,2,10, 20250710,5630,5430,5650,5370,149277,823771085,00,0.00,N,2,210, diff --git a/072470/day/candle-day-250.csv b/072470/day/candle-day-250.csv index 9b0b648fb6f6..c564e76432aa 100644 --- a/072470/day/candle-day-250.csv +++ b/072470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3305,3305,3395,3295,47758,159008435,00,0.00,N,2,5, +20250805,3300,3330,3400,3160,44741,148436325,00,0.00,N,5,-35, +20250804,3335,3075,3450,3075,190376,631451760,00,0.00,N,2,180, +20250801,3155,3300,3300,3135,73661,233300769,00,0.00,N,5,-145, +20250731,3300,3245,3340,3210,75969,248437230,00,0.00,N,2,10, +20250730,3290,3310,3415,3280,85053,282483540,00,0.00,N,5,-20, +20250729,3310,3330,3345,3050,94212,307160151,00,0.00,N,2,10, +20250728,3300,3360,3415,3280,131632,438607087,00,0.00,N,5,-60, +20250725,3360,3255,3970,3255,1893694,6930255081,00,0.00,N,2,70, +20250724,3290,3400,3405,3260,44343,146712440,00,0.00,N,5,-60, +20250723,3350,3405,3410,3310,53228,178612563,00,0.00,N,5,-15, +20250722,3365,3445,3495,3360,71838,244445019,00,0.00,N,5,-100, +20250721,3465,3470,3560,3435,42624,148622738,00,0.00,N,5,-30, +20250718,3495,3600,3620,3495,46570,164576185,00,0.00,N,5,-100, +20250717,3595,3565,3615,3460,70219,247751320,00,0.00,N,2,35, +20250716,3560,3680,3685,3520,75793,269702208,00,0.00,N,5,-120, +20250715,3680,3690,3695,3515,112448,405170168,00,0.00,N,5,-5, 20250714,3685,3505,3750,3490,245368,899048925,00,0.00,N,2,185, 20250711,3500,3650,3705,3495,135875,485309993,00,0.00,N,5,-150, 20250710,3650,3705,3730,3600,91611,334915243,00,0.00,N,5,-30, diff --git a/072710/day/candle-day-250.csv b/072710/day/candle-day-250.csv index 804e96823214..7911a048c2ab 100644 --- a/072710/day/candle-day-250.csv +++ b/072710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,82600,81400,83000,80700,6452,530800750,00,0.00,N,2,1500, +20250805,81100,80200,81300,80200,4619,373693200,00,0.00,N,2,900, +20250804,80200,78500,80700,77800,7596,607680850,00,0.00,N,2,1700, +20250801,78500,82600,82600,78100,13304,1059148850,00,0.00,N,5,-4000, +20250731,82500,82600,82700,81800,5311,436867500,00,0.00,N,5,-100, +20250730,82600,82500,82800,81600,5347,440390650,00,0.00,N,2,100, +20250729,82500,81600,82500,80400,6458,527710800,00,0.00,N,2,900, +20250728,81600,83600,83600,80700,10640,866944700,00,0.00,N,5,-2000, +20250725,83600,81900,83900,81700,7911,656856000,00,0.00,N,2,1700, +20250724,81900,85300,86200,81500,18317,1518816200,00,0.00,N,5,-2900, +20250723,84800,83800,84800,82500,10422,869030150,00,0.00,N,2,900, +20250722,83900,85200,85200,82800,9813,819850650,00,0.00,N,5,-1400, +20250721,85300,84000,85500,82700,11733,981577150,00,0.00,N,2,400, +20250718,84900,86200,86200,83800,8707,735629850,00,0.00,N,5,-1400, +20250717,86300,86000,86300,84000,10430,887957400,00,0.00,N,2,400, +20250716,85900,87100,88000,85800,8902,769405000,00,0.00,N,5,-2000, +20250715,87900,88300,88300,86800,7733,676658500,00,0.00,N,2,300, 20250714,87600,87800,87900,86200,11518,1001752050,00,0.00,N,5,-300, 20250711,87900,88800,89200,87100,9971,875064900,00,0.00,N,5,-800, 20250710,88700,86700,89500,86100,17366,1527673000,00,0.00,N,2,2000, diff --git a/072770/day/candle-day-250.csv b/072770/day/candle-day-250.csv index 81fac36f7ace..6edcd7eca727 100644 --- a/072770/day/candle-day-250.csv +++ b/072770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,551,565,572,538,481566,265017482,00,0.00,N,5,-14, +20250805,565,564,575,546,284457,160703357,00,0.00,N,2,1, +20250804,564,549,564,533,275510,151816365,00,0.00,N,2,14, +20250801,550,571,574,535,639443,351121496,00,0.00,N,5,-21, +20250731,571,574,590,564,260154,149343535,00,0.00,N,5,-8, +20250730,579,563,586,563,370295,212775232,00,0.00,N,2,4, +20250729,575,568,581,555,342487,194879877,00,0.00,N,5,-1, +20250728,576,582,616,572,590763,343895388,00,0.00,N,5,-24, +20250725,600,597,606,594,317550,189880332,00,0.00,N,2,4, +20250724,596,628,634,595,495562,301845544,00,0.00,N,5,-32, +20250723,628,599,658,588,1451563,914075760,00,0.00,N,2,29, +20250722,599,604,609,591,483153,289393541,00,0.00,N,5,-10, +20250721,609,605,619,599,309562,187509184,00,0.00,N,5,-3, +20250718,612,608,615,570,1200681,712280397,00,0.00,N,2,2, +20250717,610,625,625,606,546882,334369459,00,0.00,N,5,-22, +20250716,632,629,637,615,430727,269180927,00,0.00,N,2,7, +20250715,625,632,639,614,266269,165528585,00,0.00,N,5,-7, 20250714,632,616,640,615,466359,293887714,00,0.00,N,2,10, 20250711,622,619,630,614,296624,183534182,00,0.00,N,2,3, 20250710,619,615,630,610,301492,186053382,00,0.00,N,2,10, diff --git a/072870/day/candle-day-250.csv b/072870/day/candle-day-250.csv index 983988d5e27a..bebbe8fbbf19 100644 --- a/072870/day/candle-day-250.csv +++ b/072870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11120,11130,11140,11030,19623,217792960,00,0.00,N,2,10, +20250805,11110,11020,11250,11010,16866,186841585,00,0.00,N,2,30, +20250804,11080,11050,11110,11000,20615,227753145,00,0.00,N,2,30, +20250801,11050,11190,11220,11050,25991,288091975,00,0.00,N,5,-170, +20250731,11220,11150,11220,11090,8909,99274635,00,0.00,N,2,70, +20250730,11150,11230,11230,11130,10475,117072445,00,0.00,N,5,-90, +20250729,11240,11110,11240,11070,12288,137147645,00,0.00,N,2,130, +20250728,11110,11080,11120,11030,19192,212334225,00,0.00,N,3,0, +20250725,11110,11110,11170,11090,5941,66079070,00,0.00,N,5,-40, +20250724,11150,11140,11230,11090,7468,83090800,00,0.00,N,2,10, +20250723,11140,11150,11210,11090,23731,264226675,00,0.00,N,5,-60, +20250722,11200,11170,11280,11160,14472,162436035,00,0.00,N,2,30, +20250721,11170,11200,11260,11160,20050,224498890,00,0.00,N,5,-30, +20250718,11200,11300,11330,11100,24229,271445640,00,0.00,N,5,-50, +20250717,11250,11350,11390,11200,21352,240161020,00,0.00,N,5,-70, +20250716,11320,11390,11500,11290,17726,200946420,00,0.00,N,5,-70, +20250715,11390,11550,11550,11360,28331,323161795,00,0.00,N,5,-130, 20250714,11520,11400,11580,11390,37329,430035200,00,0.00,N,2,70, 20250711,11450,11480,11510,11370,24339,278310400,00,0.00,N,5,-30, 20250710,11480,11370,11480,11350,22514,257497385,00,0.00,N,2,110, diff --git a/072950/day/candle-day-250.csv b/072950/day/candle-day-250.csv index 78e3a7a67e6b..535dab2b62c6 100644 --- a/072950/day/candle-day-250.csv +++ b/072950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5050,4970,5100,4960,7001,35122615,00,0.00,N,2,30, +20250805,5020,5020,5130,4960,9420,47106225,00,0.00,N,3,0, +20250804,5020,4935,5140,4890,10291,51134280,00,0.00,N,2,85, +20250801,4935,4955,5010,4865,22670,111370335,00,0.00,N,5,-20, +20250731,4955,5020,5100,4870,64460,318575175,00,0.00,N,5,-75, +20250730,5030,5050,5100,4915,32491,161727444,00,0.00,N,5,-90, +20250729,5120,5080,5180,4940,14552,73335265,00,0.00,N,2,40, +20250728,5080,5250,5250,5080,8881,45636390,00,0.00,N,5,-80, +20250725,5160,5110,5450,5050,15850,81899465,00,0.00,N,2,50, +20250724,5110,5390,5420,5000,55490,284911720,00,0.00,N,5,-270, +20250723,5380,5290,5380,5220,11131,59053080,00,0.00,N,2,90, +20250722,5290,5450,5450,5290,11291,60432260,00,0.00,N,5,-160, +20250721,5450,5440,5520,5340,21459,115903880,00,0.00,N,2,10, +20250718,5440,5400,5480,5210,45316,240225495,00,0.00,N,2,40, +20250717,5400,5600,5600,5330,19980,107558185,00,0.00,N,5,-100, +20250716,5500,5500,5500,5350,11978,65005520,00,0.00,N,3,0, +20250715,5500,5470,5520,5370,18666,101976570,00,0.00,N,2,30, 20250714,5470,5520,5640,5400,17494,95721090,00,0.00,N,5,-50, 20250711,5520,5660,5690,5350,19024,106058910,00,0.00,N,5,-80, 20250710,5600,5600,5680,5520,34188,192044700,00,0.00,N,3,0, diff --git a/072990/day/candle-day-250.csv b/072990/day/candle-day-250.csv index 279bb79b2ba6..185641696c6b 100644 --- a/072990/day/candle-day-250.csv +++ b/072990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11050,11220,11350,10860,94584,1044831385,00,0.00,N,5,-210, +20250805,11260,11730,11800,11200,123428,1406016280,00,0.00,N,5,-290, +20250804,11550,11670,12150,11500,196964,2320087965,00,0.00,N,5,-200, +20250801,11750,11760,12020,11400,284208,3323732440,00,0.00,N,5,-190, +20250731,11940,11250,11980,11110,441206,5137638840,00,0.00,N,2,560, +20250730,11380,11730,12030,11240,467883,5468043605,00,0.00,N,5,-590, +20250729,11970,9640,12400,9640,4278920,50453035960,00,0.00,N,2,2430, +20250728,9540,8890,10600,8850,558111,5548084535,00,0.00,N,2,640, +20250725,8900,8920,8980,8840,3665,32661430,00,0.00,N,5,-20, +20250724,8920,8980,9120,8790,20355,180669610,00,0.00,N,5,-70, +20250723,8990,9150,9150,8910,6330,56970810,00,0.00,N,5,-110, +20250722,9100,9100,9290,9030,24836,226243270,00,0.00,N,2,30, +20250721,9070,9030,9080,8940,6471,58460965,00,0.00,N,2,40, +20250718,9030,9070,9120,8830,12645,113987470,00,0.00,N,5,-40, +20250717,9070,8920,9090,8830,16643,149096440,00,0.00,N,2,150, +20250716,8920,8880,9760,8810,99611,907053560,00,0.00,N,2,50, +20250715,8870,8920,8920,8810,15830,140233330,00,0.00,N,5,-50, 20250714,8920,8900,8950,8840,9476,84244740,00,0.00,N,2,20, 20250711,8900,8930,8950,8820,16514,146500460,00,0.00,N,5,-30, 20250710,8930,8770,8940,8740,19405,171530120,00,0.00,N,2,130, diff --git a/073010/day/candle-day-250.csv b/073010/day/candle-day-250.csv index 8905eb32730a..569a19fead12 100644 --- a/073010/day/candle-day-250.csv +++ b/073010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4650,4675,4710,4585,246177,1138897872,00,0.00,N,5,-45, +20250805,4695,4540,4765,4540,675656,3171131370,00,0.00,N,2,185, +20250804,4510,4410,4570,4340,257340,1146504698,00,0.00,N,2,100, +20250801,4410,4600,4630,4365,466529,2080560009,00,0.00,N,5,-200, +20250731,4610,4560,4690,4560,711347,3294273516,00,0.00,N,2,75, +20250730,4535,4535,4645,4525,436456,2003413317,00,0.00,N,3,0, +20250729,4535,4435,4600,4380,353481,1598682576,00,0.00,N,2,100, +20250728,4435,4540,4580,4415,451046,2027526041,00,0.00,N,2,10, +20250725,4425,4210,4490,4150,681747,2990233024,00,0.00,N,2,230, +20250724,4195,4300,4320,4195,165952,704788049,00,0.00,N,5,-50, +20250723,4245,4235,4310,4140,198180,833869350,00,0.00,N,2,10, +20250722,4235,4185,4310,4145,274953,1163683459,00,0.00,N,2,55, +20250721,4180,4105,4250,4105,235397,987368941,00,0.00,N,2,90, +20250718,4090,4150,4150,4055,99631,406373813,00,0.00,N,5,-10, +20250717,4100,4175,4175,4060,104847,429979204,00,0.00,N,5,-15, +20250716,4115,4150,4215,4065,185799,770649783,00,0.00,N,5,-35, +20250715,4150,4150,4180,4070,132141,545747161,00,0.00,N,2,20, 20250714,4130,4080,4140,4050,125445,512741509,00,0.00,N,2,60, 20250711,4070,4140,4180,4050,247154,1011076664,00,0.00,N,5,-65, 20250710,4135,4210,4240,4135,199456,833416776,00,0.00,N,5,-50, diff --git a/073110/day/candle-day-250.csv b/073110/day/candle-day-250.csv index 53cf03f6b97e..36c8ab0891e5 100644 --- a/073110/day/candle-day-250.csv +++ b/073110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6540,6570,6570,6450,13310,86344240,00,0.00,N,2,30, +20250805,6510,6560,6560,6430,5507,35796440,00,0.00,N,2,20, +20250804,6490,6400,6620,6390,31569,202540680,00,0.00,N,2,30, +20250801,6460,6600,6600,6420,11177,72332700,00,0.00,N,5,-160, +20250731,6620,6600,6690,6450,14921,97377070,00,0.00,N,2,20, +20250730,6600,6650,6660,6510,5156,33994360,00,0.00,N,2,30, +20250729,6570,6600,6690,6430,6993,45918525,00,0.00,N,2,110, +20250728,6460,6720,6720,6420,22963,149081340,00,0.00,N,5,-150, +20250725,6610,6740,6740,6510,13523,88832420,00,0.00,N,5,-20, +20250724,6630,6940,6940,6630,28490,191295360,00,0.00,N,5,-170, +20250723,6800,6860,7100,6750,32092,219155430,00,0.00,N,5,-60, +20250722,6860,6850,7010,6660,61438,419132830,00,0.00,N,2,120, +20250721,6740,6820,6970,6740,26119,178945410,00,0.00,N,5,-80, +20250718,6820,6890,7200,6820,35232,245587610,00,0.00,N,5,-70, +20250717,6890,6940,6960,6770,13306,90825870,00,0.00,N,2,40, +20250716,6850,6950,7090,6710,21116,144862240,00,0.00,N,5,-120, +20250715,6970,7170,7310,6760,38969,272299840,00,0.00,N,5,-200, 20250714,7170,7120,7300,6980,60149,425375320,00,0.00,N,2,50, 20250711,7120,6750,7350,6720,166748,1191551575,00,0.00,N,2,360, 20250710,6760,7020,7020,6670,91867,625176910,00,0.00,N,5,-190, diff --git a/073190/day/candle-day-250.csv b/073190/day/candle-day-250.csv index 316531026c6e..9cd31506015f 100644 --- a/073190/day/candle-day-250.csv +++ b/073190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2160,2195,2300,2160,82952,185789663,00,0.00,N,5,-35, +20250805,2195,2140,2240,2115,93014,202632444,00,0.00,N,2,55, +20250804,2140,2200,2205,2130,38525,83031145,00,0.00,N,5,-100, +20250801,2240,2200,2260,2130,54093,118124060,00,0.00,N,2,20, +20250731,2220,2215,2305,2200,159431,360005705,00,0.00,N,2,5, +20250730,2215,2130,2230,2125,91536,197742613,00,0.00,N,2,65, +20250729,2150,2090,2155,2070,76831,162704885,00,0.00,N,2,55, +20250728,2095,2090,2110,2025,92347,189714570,00,0.00,N,2,25, +20250725,2070,2080,2180,2050,70960,148051389,00,0.00,N,5,-25, +20250724,2095,2035,2110,2000,96029,195687680,00,0.00,N,2,60, +20250723,2035,2045,2085,2010,99176,201943240,00,0.00,N,5,-10, +20250722,2045,2145,2145,2035,72514,149732230,00,0.00,N,5,-75, +20250721,2120,2100,2200,2010,113933,238721347,00,0.00,N,2,20, +20250718,2100,2165,2165,2080,58666,123558645,00,0.00,N,5,-65, +20250717,2165,2210,2210,2120,51102,110594960,00,0.00,N,5,-20, +20250716,2185,2250,2265,2135,63117,137375020,00,0.00,N,5,-60, +20250715,2245,2260,2355,2220,48637,109895211,00,0.00,N,5,-15, 20250714,2260,2280,2290,2220,31313,70362607,00,0.00,N,5,-35, 20250711,2295,2270,2320,2230,86386,196522805,00,0.00,N,2,60, 20250710,2235,2195,2285,2170,48731,108273154,00,0.00,N,2,65, diff --git a/073240/day/candle-day-250.csv b/073240/day/candle-day-250.csv index 6e579a40e202..5cbe39554e76 100644 --- a/073240/day/candle-day-250.csv +++ b/073240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4780,4685,4815,4680,535827,2556575025,00,0.00,N,2,55, +20250805,4725,4735,4775,4670,407280,1918840127,00,0.00,N,2,30, +20250804,4695,4615,4735,4560,443211,2062613484,00,0.00,N,2,60, +20250801,4635,4610,4705,4590,653644,3026874080,00,0.00,N,5,-20, +20250731,4655,4765,4800,4610,808864,3763626182,00,0.00,N,5,-80, +20250730,4735,4740,4850,4735,654911,3130039053,00,0.00,N,5,-5, +20250729,4740,4740,4750,4680,579415,2732616273,00,0.00,N,5,-45, +20250728,4785,4765,4800,4735,316039,1506878508,00,0.00,N,2,55, +20250725,4730,4700,4785,4690,312909,1485151799,00,0.00,N,5,-15, +20250724,4745,4755,4805,4715,429446,2040217584,00,0.00,N,5,-5, +20250723,4750,4640,4820,4640,614586,2929974708,00,0.00,N,2,130, +20250722,4620,4670,4700,4600,504689,2336174656,00,0.00,N,5,-80, +20250721,4700,4705,4770,4665,433259,2035755528,00,0.00,N,5,-50, +20250718,4750,4770,4800,4670,556992,2632507390,00,0.00,N,5,-15, +20250717,4765,4795,4810,4745,395218,1883935498,00,0.00,N,2,5, +20250716,4760,4935,4935,4760,1017846,4870669816,00,0.00,N,5,-185, +20250715,4945,5000,5010,4900,435004,2149449820,00,0.00,N,5,-45, 20250714,4990,4955,5080,4955,595754,2988040010,00,0.00,N,2,15, 20250711,4975,4950,5020,4925,434337,2162350056,00,0.00,N,2,5, 20250710,4970,4890,4985,4870,473067,2336582214,00,0.00,N,2,65, diff --git a/073490/day/candle-day-250.csv b/073490/day/candle-day-250.csv index 3ea27c2dea7c..aff4ccfb0464 100644 --- a/073490/day/candle-day-250.csv +++ b/073490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19830,19440,19860,19400,5857,115626750,00,0.00,N,2,170, +20250805,19660,19460,19820,19420,7412,145674510,00,0.00,N,2,200, +20250804,19460,18710,19680,18710,14478,280057030,00,0.00,N,2,470, +20250801,18990,19850,19850,18930,30927,593069615,00,0.00,N,5,-900, +20250731,19890,19900,20150,19650,15161,300482725,00,0.00,N,5,-10, +20250730,19900,20050,20100,19840,15821,315735280,00,0.00,N,5,-150, +20250729,20050,20100,20200,19650,11408,226569855,00,0.00,N,5,-50, +20250728,20100,20300,20300,19890,14100,281718790,00,0.00,N,2,120, +20250725,19980,20400,20400,19970,11950,240096800,00,0.00,N,5,-220, +20250724,20200,20600,20700,20200,16737,341495650,00,0.00,N,5,-300, +20250723,20500,20800,20800,20150,8586,174716400,00,0.00,N,2,50, +20250722,20450,21350,21350,20350,15891,327472600,00,0.00,N,5,-400, +20250721,20850,20800,21150,20750,11557,242358975,00,0.00,N,3,0, +20250718,20850,21100,21100,20700,8749,182254400,00,0.00,N,5,-150, +20250717,21000,21200,21450,20750,17597,370562775,00,0.00,N,5,-50, +20250716,21050,20850,21250,20550,20564,431555000,00,0.00,N,2,200, +20250715,20850,20700,20850,20500,9659,199330775,00,0.00,N,2,150, 20250714,20700,21250,21250,20550,17495,363321850,00,0.00,N,5,-550, 20250711,21250,21700,21700,21150,21861,465925075,00,0.00,N,5,-400, 20250710,21650,21600,21900,21300,19421,420793550,00,0.00,N,2,50, diff --git a/073540/day/candle-day-250.csv b/073540/day/candle-day-250.csv index 464e2bc63dc3..8399c1085505 100644 --- a/073540/day/candle-day-250.csv +++ b/073540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1837,1793,1839,1793,13907,25357475,00,0.00,N,2,44, +20250805,1793,1774,1819,1755,26653,47582611,00,0.00,N,2,19, +20250804,1774,1820,1820,1760,36808,65692010,00,0.00,N,5,-66, +20250801,1840,1827,1894,1808,21716,39815581,00,0.00,N,2,13, +20250731,1827,1817,1827,1808,11812,21506468,00,0.00,N,2,10, +20250730,1817,1855,1855,1810,16646,30382135,00,0.00,N,5,-38, +20250729,1855,1884,1884,1851,9093,16887130,00,0.00,N,5,-29, +20250728,1884,1920,1920,1855,24333,45999938,00,0.00,N,5,-36, +20250725,1920,1954,1954,1905,15573,30019277,00,0.00,N,5,-34, +20250724,1954,1937,1977,1937,10520,20617005,00,0.00,N,2,17, +20250723,1937,1954,1963,1921,21055,40741686,00,0.00,N,5,-17, +20250722,1954,1950,2000,1950,19467,38273836,00,0.00,N,5,-15, +20250721,1969,1981,1981,1931,23969,46960541,00,0.00,N,5,-12, +20250718,1981,1953,1984,1944,31104,61456053,00,0.00,N,2,17, +20250717,1964,1996,1996,1900,17312,33972915,00,0.00,N,5,-35, +20250716,1999,1980,2030,1961,32741,65260076,00,0.00,N,2,19, +20250715,1980,1980,1999,1918,38134,74374244,00,0.00,N,3,0, 20250714,1980,1987,1994,1969,21009,41657292,00,0.00,N,5,-7, 20250711,1987,1960,1999,1950,29952,59374633,00,0.00,N,2,27, 20250710,1960,1950,1992,1950,37335,73327467,00,0.00,N,2,4, diff --git a/073560/day/candle-day-250.csv b/073560/day/candle-day-250.csv index 4d5b204ddcae..a169775d0eb4 100644 --- a/073560/day/candle-day-250.csv +++ b/073560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1527,1480,1527,1477,178068,268719948,00,0.00,N,2,35, +20250805,1492,1480,1496,1478,71355,105995600,00,0.00,N,2,13, +20250804,1479,1475,1482,1453,146140,215103033,00,0.00,N,2,6, +20250801,1473,1509,1509,1458,206469,302789137,00,0.00,N,5,-35, +20250731,1508,1512,1535,1504,234197,355766772,00,0.00,N,3,0, +20250730,1508,1508,1516,1494,207240,311913798,00,0.00,N,3,0, +20250729,1508,1491,1514,1474,133079,199997209,00,0.00,N,2,17, +20250728,1491,1495,1505,1467,116661,172395278,00,0.00,N,5,-4, +20250725,1495,1485,1506,1484,109931,164142381,00,0.00,N,2,12, +20250724,1483,1493,1507,1469,147791,218933329,00,0.00,N,5,-10, +20250723,1493,1516,1519,1481,197690,296050286,00,0.00,N,5,-22, +20250722,1515,1516,1527,1490,130668,197277028,00,0.00,N,5,-1, +20250721,1516,1547,1547,1513,122220,186194268,00,0.00,N,5,-31, +20250718,1547,1546,1552,1520,147268,225521346,00,0.00,N,5,-9, +20250717,1556,1554,1558,1528,175986,270972821,00,0.00,N,5,-3, +20250716,1559,1590,1590,1539,147852,229541112,00,0.00,N,5,-17, +20250715,1576,1573,1586,1558,267663,420098212,00,0.00,N,2,1, 20250714,1575,1563,1591,1559,324651,511344759,00,0.00,N,2,10, 20250711,1565,1575,1585,1556,173988,272798079,00,0.00,N,5,-10, 20250710,1575,1570,1576,1553,283677,444945607,00,0.00,N,2,7, diff --git a/073570/day/candle-day-250.csv b/073570/day/candle-day-250.csv index 79b5aee5fa68..eb79ca71b435 100644 --- a/073570/day/candle-day-250.csv +++ b/073570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1325,1360,1365,1303,966663,1280181248,00,0.00,N,5,-40, +20250805,1365,1315,1490,1313,3889917,5460472965,00,0.00,N,2,70, +20250804,1295,1340,1354,1239,1169577,1507057041,00,0.00,N,5,-45, +20250801,1340,1465,1465,1321,1658685,2276871279,00,0.00,N,5,-125, +20250731,1465,1453,1598,1384,6223017,9293985997,00,0.00,N,2,30, +20250730,1435,1611,1696,1386,16401205,25554777568,00,0.00,N,2,130, +20250729,1305,1346,1390,1280,3142281,4175832262,00,0.00,N,5,-106, +20250728,1411,1521,1579,1386,7176170,10540301984,00,0.00,N,2,15, +20250725,1396,1329,1622,1313,11873814,17697924031,00,0.00,N,2,17, +20250724,1379,1200,1655,1178,38367750,56885610866,00,0.00,N,2,95, +20250723,1284,1830,1840,1257,20904869,31300705731,00,0.00,N,5,-415, +20250722,1699,1699,1699,1611,1843667,3129475455,00,0.00,N,1,392, +20250721,1307,1207,1307,1170,4574927,5642965491,00,0.00,N,1,301, +20250718,1006,774,1006,774,5560011,5407474304,00,0.00,N,1,232, +20250717,774,770,791,759,103050,79583047,00,0.00,N,2,4, +20250716,770,777,789,761,74670,57628647,00,0.00,N,5,-7, +20250715,777,796,796,763,59698,46258300,00,0.00,N,5,-4, 20250714,781,804,804,770,112566,88145962,00,0.00,N,5,-23, 20250711,804,790,815,790,90754,72967388,00,0.00,N,2,14, 20250710,790,784,807,770,110334,86419661,00,0.00,N,2,6, diff --git a/073640/day/candle-day-250.csv b/073640/day/candle-day-250.csv index 4033e86b1ed1..81d0c84be011 100644 --- a/073640/day/candle-day-250.csv +++ b/073640/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,654,654,654,654,0,0,00,0.00,Y,3,0, -20250711,654,654,654,654,0,0,00,0.00,Y,0,0, -20250710,654,654,654,654,0,0,00,0.00,Y,0,0, -20250709,654,654,654,654,0,0,00,0.00,Y,0,0, -20250708,654,654,654,654,0,0,00,0.00,Y,0,0, -20250707,654,654,654,654,0,0,00,0.00,Y,0,0, -20250704,654,654,654,654,0,0,00,0.00,Y,0,0, -20250703,654,654,654,654,0,0,00,0.00,Y,0,0, -20250702,654,654,654,654,0,0,00,0.00,Y,0,0, -20250701,654,654,654,654,0,0,00,0.00,Y,0,0, -20250630,654,654,654,654,0,0,00,0.00,Y,0,0, -20250627,654,654,654,654,0,0,00,0.00,Y,0,0, -20250626,654,654,654,654,0,0,00,0.00,Y,0,0, -20250625,654,654,654,654,0,0,00,0.00,Y,0,0, -20250624,654,654,654,654,0,0,00,0.00,Y,0,0, +20250806,654,654,654,654,0,0,00,0.00,Y,3,0, +20250805,654,654,654,654,0,0,00,0.00,Y,0,0, +20250804,654,654,654,654,0,0,00,0.00,Y,0,0, +20250801,654,654,654,654,0,0,00,0.00,Y,0,0, +20250731,654,654,654,654,0,0,00,0.00,Y,0,0, +20250730,654,654,654,654,0,0,00,0.00,Y,0,0, +20250729,654,654,654,654,0,0,00,0.00,Y,0,0, +20250728,654,654,654,654,0,0,00,0.00,Y,0,0, +20250725,654,654,654,654,0,0,00,0.00,Y,0,0, +20250724,654,654,654,654,0,0,00,0.00,Y,0,0, +20250723,654,654,654,654,0,0,00,0.00,Y,0,0, +20250722,654,654,654,654,0,0,00,0.00,Y,0,0, +20250721,654,654,654,654,0,0,00,0.00,Y,0,0, +20250718,654,654,654,654,0,0,00,0.00,Y,0,0, +20250717,654,654,654,654,0,0,00,0.00,Y,0,0, +20250716,654,654,654,654,0,0,00,0.00,Y,0,0, +20250715,654,654,654,654,0,0,00,0.00,Y,0,0, +20250714,654,654,654,654,0,0,00,0.00,Y,0,0, +20250711,654,654,654,654,0,0,00,0.00,N,0,0, +20250710,654,654,654,654,0,0,00,0.00,N,0,0, +20250709,654,654,654,654,0,0,00,0.00,N,0,0, +20250708,654,654,654,654,0,0,00,0.00,N,0,0, +20250707,654,654,654,654,0,0,00,0.00,N,0,0, +20250704,654,654,654,654,0,0,00,0.00,N,0,0, +20250703,654,654,654,654,0,0,00,0.00,N,0,0, +20250702,654,654,654,654,0,0,00,0.00,N,0,0, +20250701,654,654,654,654,0,0,00,0.00,N,0,0, +20250630,654,654,654,654,0,0,00,0.00,N,0,0, +20250627,654,654,654,654,0,0,00,0.00,N,0,0, +20250626,654,654,654,654,0,0,00,0.00,N,0,0, +20250625,654,654,654,654,0,0,00,0.00,N,0,0, +20250624,654,654,654,654,0,0,00,0.00,N,0,0, 20250623,654,654,654,654,0,0,00,0.00,N,0,0, 20250620,654,654,654,654,0,0,00,0.00,N,0,0, 20250619,654,654,654,654,0,0,00,0.00,N,0,0, diff --git a/074430/day/candle-day-250.csv b/074430/day/candle-day-250.csv index 64a2d044cae0..9fcd5f31d542 100644 --- a/074430/day/candle-day-250.csv +++ b/074430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1106,1114,1114,1098,64035,70635358,00,0.00,N,5,-7, +20250805,1113,1080,1121,1080,173262,192137412,00,0.00,N,2,23, +20250804,1090,1052,1090,1043,108020,115622197,00,0.00,N,2,32, +20250801,1058,1075,1087,1045,208597,219952545,00,0.00,N,5,-28, +20250731,1086,1073,1095,1056,171296,184777431,00,0.00,N,2,6, +20250730,1080,1071,1087,1056,170860,182957137,00,0.00,N,2,3, +20250729,1077,1064,1077,1049,218121,231512859,00,0.00,N,2,12, +20250728,1065,1068,1077,1053,94345,99971923,00,0.00,N,5,-3, +20250725,1068,1093,1123,1066,148119,159202548,00,0.00,N,5,-23, +20250724,1091,1100,1114,1081,150344,164214397,00,0.00,N,5,-9, +20250723,1100,1108,1125,1073,239024,261086392,00,0.00,N,5,-8, +20250722,1108,1121,1200,1082,829407,941014263,00,0.00,N,2,6, +20250721,1102,1110,1117,1093,132987,146595005,00,0.00,N,5,-8, +20250718,1110,1138,1138,1109,266087,297397500,00,0.00,N,5,-30, +20250717,1140,1098,1140,1084,375670,418090683,00,0.00,N,2,43, +20250716,1097,1118,1118,1082,219229,241215565,00,0.00,N,5,-6, +20250715,1103,1120,1120,1095,350029,386686790,00,0.00,N,5,-27, 20250714,1130,1115,1209,1066,4109892,4716115417,00,0.00,N,2,77, 20250711,1053,1048,1067,1042,287693,308025095,00,0.00,N,5,-4, 20250710,1057,1065,1067,1043,236074,249366285,00,0.00,N,3,0, diff --git a/074600/day/candle-day-250.csv b/074600/day/candle-day-250.csv index d7c42f1d0ac8..c37fbf3cde7b 100644 --- a/074600/day/candle-day-250.csv +++ b/074600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17820,17560,17850,17460,79840,1409271820,00,0.00,N,2,100, +20250805,17720,17680,17840,17590,113623,2009231675,00,0.00,N,2,310, +20250804,17410,17500,17660,17200,169187,2957842240,00,0.00,N,2,100, +20250801,17310,18110,18290,17290,421683,7407917150,00,0.00,N,5,-1140, +20250731,18450,19370,19380,17880,327052,6082744570,00,0.00,N,5,-730, +20250730,19180,19430,19840,19150,364016,7068833040,00,0.00,N,5,-180, +20250729,19360,19770,19880,18940,312025,6016124290,00,0.00,N,5,-140, +20250728,19500,18000,19650,18000,981138,18657760180,00,0.00,N,2,1730, +20250725,17770,17900,18020,17770,67981,1213539180,00,0.00,N,5,-100, +20250724,17870,18230,18380,17830,175787,3162664460,00,0.00,N,5,-310, +20250723,18180,18090,18200,17780,84780,1526487740,00,0.00,N,2,150, +20250722,18030,18500,18650,17970,176318,3208631210,00,0.00,N,5,-470, +20250721,18500,18450,18610,18340,95006,1757888435,00,0.00,N,2,50, +20250718,18450,18750,18750,18350,97979,1813710250,00,0.00,N,5,-250, +20250717,18700,18600,18700,18040,176211,3238226290,00,0.00,N,2,100, +20250716,18600,18810,18900,18520,143728,2687624540,00,0.00,N,5,-120, +20250715,18720,18040,18850,17930,179602,3316400115,00,0.00,N,2,630, 20250714,18090,18120,18400,17900,115372,2090979670,00,0.00,N,5,-60, 20250711,18150,17800,18300,17730,167599,3041113385,00,0.00,N,2,470, 20250710,17680,17820,17980,17680,116442,2070232415,00,0.00,N,5,-20, diff --git a/074610/day/candle-day-250.csv b/074610/day/candle-day-250.csv index dc27189e9e5f..008beac93daf 100644 --- a/074610/day/candle-day-250.csv +++ b/074610/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,511,511,511,511,0,0,00,0.00,Y,3,0, -20250711,511,511,511,511,0,0,00,0.00,Y,0,0, -20250710,511,511,511,511,0,0,00,0.00,Y,0,0, -20250709,511,511,511,511,0,0,00,0.00,Y,0,0, -20250708,511,511,511,511,0,0,00,0.00,Y,0,0, -20250707,511,511,511,511,0,0,00,0.00,Y,0,0, -20250704,511,511,511,511,0,0,00,0.00,Y,0,0, -20250703,511,511,511,511,0,0,00,0.00,Y,0,0, -20250702,511,511,511,511,0,0,00,0.00,Y,0,0, -20250701,511,511,511,511,0,0,00,0.00,Y,0,0, -20250630,511,511,511,511,0,0,00,0.00,Y,0,0, -20250627,511,511,511,511,0,0,00,0.00,Y,0,0, -20250626,511,511,511,511,0,0,00,0.00,Y,0,0, -20250625,511,511,511,511,0,0,00,0.00,Y,0,0, -20250624,511,511,511,511,0,0,00,0.00,Y,0,0, +20250806,511,511,511,511,0,0,00,0.00,Y,3,0, +20250805,511,511,511,511,0,0,00,0.00,Y,0,0, +20250804,511,511,511,511,0,0,00,0.00,Y,0,0, +20250801,511,511,511,511,0,0,00,0.00,Y,0,0, +20250731,511,511,511,511,0,0,00,0.00,Y,0,0, +20250730,511,511,511,511,0,0,00,0.00,Y,0,0, +20250729,511,511,511,511,0,0,00,0.00,Y,0,0, +20250728,511,511,511,511,0,0,00,0.00,Y,0,0, +20250725,511,511,511,511,0,0,00,0.00,Y,0,0, +20250724,511,511,511,511,0,0,00,0.00,Y,0,0, +20250723,511,511,511,511,0,0,00,0.00,Y,0,0, +20250722,511,511,511,511,0,0,00,0.00,Y,0,0, +20250721,511,511,511,511,0,0,00,0.00,Y,0,0, +20250718,511,511,511,511,0,0,00,0.00,Y,0,0, +20250717,511,511,511,511,0,0,00,0.00,Y,0,0, +20250716,511,511,511,511,0,0,00,0.00,Y,0,0, +20250715,511,511,511,511,0,0,00,0.00,Y,0,0, +20250714,511,511,511,511,0,0,00,0.00,Y,0,0, +20250711,511,511,511,511,0,0,00,0.00,N,0,0, +20250710,511,511,511,511,0,0,00,0.00,N,0,0, +20250709,511,511,511,511,0,0,00,0.00,N,0,0, +20250708,511,511,511,511,0,0,00,0.00,N,0,0, +20250707,511,511,511,511,0,0,00,0.00,N,0,0, +20250704,511,511,511,511,0,0,00,0.00,N,0,0, +20250703,511,511,511,511,0,0,00,0.00,N,0,0, +20250702,511,511,511,511,0,0,00,0.00,N,0,0, +20250701,511,511,511,511,0,0,00,0.00,N,0,0, +20250630,511,511,511,511,0,0,00,0.00,N,0,0, +20250627,511,511,511,511,0,0,00,0.00,N,0,0, +20250626,511,511,511,511,0,0,00,0.00,N,0,0, +20250625,511,511,511,511,0,0,00,0.00,N,0,0, +20250624,511,511,511,511,0,0,00,0.00,N,0,0, 20250623,511,511,511,511,0,0,00,0.00,N,0,0, 20250620,511,511,511,511,0,0,00,0.00,N,0,0, 20250619,511,511,511,511,0,0,00,0.00,N,0,0, diff --git a/075130/day/candle-day-250.csv b/075130/day/candle-day-250.csv index 3a5600aa8582..ff72c9368f1a 100644 --- a/075130/day/candle-day-250.csv +++ b/075130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2810,2810,2825,2755,40337,112464410,00,0.00,N,2,20, +20250805,2790,2830,2860,2780,82144,230781760,00,0.00,N,5,-35, +20250804,2825,2800,2870,2795,55904,158165010,00,0.00,N,5,-10, +20250801,2835,2950,2950,2790,163011,461716010,00,0.00,N,5,-120, +20250731,2955,2955,2980,2915,37005,109057335,00,0.00,N,3,0, +20250730,2955,2910,2990,2910,48781,144053550,00,0.00,N,2,45, +20250729,2910,2915,2950,2885,60167,175214750,00,0.00,N,5,-5, +20250728,2915,2950,2990,2905,66407,194730850,00,0.00,N,5,-30, +20250725,2945,2930,3060,2930,51429,153422580,00,0.00,N,2,15, +20250724,2930,2995,3030,2925,72604,214666910,00,0.00,N,5,-65, +20250723,2995,3045,3045,2945,86776,259374154,00,0.00,N,5,-45, +20250722,3040,3050,3140,3000,97574,296522380,00,0.00,N,5,-5, +20250721,3045,3180,3180,3035,81892,250983533,00,0.00,N,5,-70, +20250718,3115,3085,3135,3055,70578,218154075,00,0.00,N,2,30, +20250717,3085,3110,3140,3050,83765,257909589,00,0.00,N,5,-30, +20250716,3115,3125,3170,3045,128735,397513661,00,0.00,N,5,-10, +20250715,3125,3180,3200,3095,137427,428378625,00,0.00,N,5,-65, 20250714,3190,3250,3255,3130,168498,534173125,00,0.00,N,5,-20, 20250711,3210,3185,3275,3180,281350,908706148,00,0.00,N,3,0, 20250710,3210,3115,3240,3095,226717,719749426,00,0.00,N,2,110, diff --git a/075180/day/candle-day-250.csv b/075180/day/candle-day-250.csv index ccaa14c78ecb..aa04e00c274d 100644 --- a/075180/day/candle-day-250.csv +++ b/075180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3485,3495,3635,3440,14789,51657040,00,0.00,N,3,0, +20250805,3485,3525,3555,3445,2473,8609120,00,0.00,N,2,20, +20250804,3465,3520,3520,3465,3263,11327300,00,0.00,N,5,-45, +20250801,3510,3505,3515,3470,5376,18849060,00,0.00,N,2,5, +20250731,3505,3525,3525,3495,2662,9314035,00,0.00,N,3,0, +20250730,3505,3545,3620,3505,6796,23923140,00,0.00,N,5,-35, +20250729,3540,3560,3585,3525,929,3293065,00,0.00,N,5,-10, +20250728,3550,3605,3635,3475,44072,155963605,00,0.00,N,5,-50, +20250725,3600,3640,3660,3545,25302,90747615,00,0.00,N,5,-40, +20250724,3640,3665,3670,3610,9139,33163130,00,0.00,N,5,-10, +20250723,3650,3620,3750,3620,36597,134151510,00,0.00,N,5,-15, +20250722,3665,3645,3730,3605,19757,71986925,00,0.00,N,2,20, +20250721,3645,3635,3685,3610,5844,21238135,00,0.00,N,2,10, +20250718,3635,3630,3680,3600,8387,30520040,00,0.00,N,2,5, +20250717,3630,3600,3630,3565,9199,33070525,00,0.00,N,2,30, +20250716,3600,3540,3600,3505,6092,21573560,00,0.00,N,2,60, +20250715,3540,3490,3595,3490,11051,39017085,00,0.00,N,2,25, 20250714,3515,3480,3540,3445,10515,36766875,00,0.00,N,2,60, 20250711,3455,3480,3545,3450,9777,34100825,00,0.00,N,5,-25, 20250710,3480,3450,3515,3420,11997,41612275,00,0.00,N,2,30, diff --git a/075580/day/candle-day-250.csv b/075580/day/candle-day-250.csv index 4288fe717cc8..eccd604d6011 100644 --- a/075580/day/candle-day-250.csv +++ b/075580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13890,13820,14180,13590,1088555,15110699335,00,0.00,N,5,-170, +20250805,14060,14300,14370,13820,1245099,17470527565,00,0.00,N,2,30, +20250804,14030,13550,14870,13190,3750338,53379350400,00,0.00,N,2,770, +20250801,13260,13370,13450,12550,1283743,16755178740,00,0.00,N,2,180, +20250731,13080,13790,14350,12820,2488814,33695240655,00,0.00,N,5,-80, +20250730,13160,13420,13650,13000,1418889,18906278570,00,0.00,N,2,270, +20250729,12890,12630,13250,12500,1766864,22803305585,00,0.00,N,2,130, +20250728,12760,12730,13990,12610,6543507,86661213100,00,0.00,N,2,800, +20250725,11960,11840,11980,11370,745135,8816322695,00,0.00,N,2,330, +20250724,11630,11740,11980,11460,898368,10560448610,00,0.00,N,2,140, +20250723,11490,11180,11500,10950,499819,5663844085,00,0.00,N,2,310, +20250722,11180,11300,11450,10900,509045,5690820145,00,0.00,N,5,-130, +20250721,11310,10950,11400,10920,678204,7617073180,00,0.00,N,2,460, +20250718,10850,10890,10890,10690,156034,1680893330,00,0.00,N,5,-60, +20250717,10910,10880,10910,10600,248390,2679463065,00,0.00,N,2,120, +20250716,10790,10820,10950,10550,308287,3331416545,00,0.00,N,2,80, +20250715,10710,10510,10720,10480,268216,2845793310,00,0.00,N,2,170, 20250714,10540,10610,10780,10360,339935,3570795125,00,0.00,N,5,-70, 20250711,10610,10880,10880,10510,356170,3773748785,00,0.00,N,5,-270, 20250710,10880,10920,11000,10770,186217,2020242765,00,0.00,N,5,-20, diff --git a/075970/day/candle-day-250.csv b/075970/day/candle-day-250.csv index 1eae1a2f9ef5..fdf0bf1b7872 100644 --- a/075970/day/candle-day-250.csv +++ b/075970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2410,2405,2440,2390,17062,41140470,00,0.00,N,2,5, +20250805,2405,2400,2415,2390,14287,34319525,00,0.00,N,2,10, +20250804,2395,2380,2405,2360,26168,62322150,00,0.00,N,2,15, +20250801,2380,2415,2415,2355,53763,127675920,00,0.00,N,5,-40, +20250731,2420,2430,2430,2400,19765,47661695,00,0.00,N,3,0, +20250730,2420,2395,2435,2395,21115,50993915,00,0.00,N,2,15, +20250729,2405,2420,2425,2400,21962,52929365,00,0.00,N,5,-15, +20250728,2420,2435,2435,2405,32949,79571865,00,0.00,N,5,-15, +20250725,2435,2415,2435,2410,22002,53374425,00,0.00,N,2,20, +20250724,2415,2405,2440,2400,37865,91450759,00,0.00,N,2,5, +20250723,2410,2410,2435,2390,44061,106045840,00,0.00,N,3,0, +20250722,2410,2435,2435,2405,34039,82356380,00,0.00,N,5,-25, +20250721,2435,2435,2445,2420,25003,60761435,00,0.00,N,2,5, +20250718,2430,2435,2445,2415,29530,71622115,00,0.00,N,5,-5, +20250717,2435,2435,2445,2420,37191,90276675,00,0.00,N,3,0, +20250716,2435,2480,2505,2425,106261,261032405,00,0.00,N,5,-20, +20250715,2455,2490,2515,2425,116959,285646953,00,0.00,N,5,-30, 20250714,2485,2435,2530,2415,113041,279971570,00,0.00,N,2,50, 20250711,2435,2420,2445,2410,46408,112706260,00,0.00,N,2,15, 20250710,2420,2410,2425,2405,31658,76393370,00,0.00,N,2,10, diff --git a/076080/day/candle-day-250.csv b/076080/day/candle-day-250.csv index a98c9d2c0fec..d4210b888445 100644 --- a/076080/day/candle-day-250.csv +++ b/076080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1620,1628,1628,1597,24313,39216333,00,0.00,N,2,8, +20250805,1612,1593,1626,1589,40516,64965985,00,0.00,N,2,18, +20250804,1594,1571,1630,1570,34426,54542844,00,0.00,N,2,23, +20250801,1571,1610,1634,1557,38592,60956933,00,0.00,N,5,-30, +20250731,1601,1648,1660,1594,52463,85361036,00,0.00,N,5,-47, +20250730,1648,1636,1675,1620,38346,63013750,00,0.00,N,2,12, +20250729,1636,1622,1660,1594,33815,54798189,00,0.00,N,2,14, +20250728,1622,1608,1659,1595,42656,68937403,00,0.00,N,2,17, +20250725,1605,1620,1665,1573,68134,109905982,00,0.00,N,5,-15, +20250724,1620,1602,1694,1600,38140,62228377,00,0.00,N,2,6, +20250723,1614,1625,1625,1601,19164,30911433,00,0.00,N,5,-11, +20250722,1625,1672,1674,1618,60462,99091777,00,0.00,N,5,-46, +20250721,1671,1639,1713,1620,93374,155804909,00,0.00,N,2,32, +20250718,1639,1641,1641,1580,54390,88187496,00,0.00,N,2,2, +20250717,1637,1615,1642,1585,45073,72537531,00,0.00,N,2,25, +20250716,1612,1685,1685,1612,46495,75697594,00,0.00,N,5,-48, +20250715,1660,1635,1669,1630,59950,98550172,00,0.00,N,2,37, 20250714,1623,1620,1678,1620,49696,80990671,00,0.00,N,2,8, 20250711,1615,1609,1659,1589,65464,106336779,00,0.00,N,2,6, 20250710,1609,1594,1638,1574,50448,81092082,00,0.00,N,2,15, diff --git a/076340/day/candle-day-250.csv b/076340/day/candle-day-250.csv index f9dc3d298e0e..2178fcd4c23c 100644 --- a/076340/day/candle-day-250.csv +++ b/076340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5200,5340,6100,5200,2336,12947840,00,0.00,N,5,-150, +20250805,5350,5380,5400,5210,1379,7327050,00,0.00,N,5,-110, +20250804,5460,5230,5460,5230,6,32030,00,0.00,N,5,-120, +20250801,5580,5580,5580,5580,10,55800,00,0.00,N,2,300, +20250731,5280,5280,5280,5280,1,5280,00,0.00,N,2,10, +20250730,5270,5270,5270,5270,1,5270,00,0.00,N,2,10, +20250729,5260,5510,5510,5200,10004,53910690,00,0.00,N,5,-240, +20250728,5500,5600,5600,5500,3000,16501000,00,0.00,N,5,-110, +20250725,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250724,5610,5610,5610,5610,1,5610,00,0.00,N,3,0, +20250723,5610,5610,5610,5610,0,0,00,0.00,N,3,0, +20250722,5610,5610,5610,5610,27,151470,00,0.00,N,5,-290, +20250721,5900,5900,5900,5900,0,0,00,0.00,N,3,-50, +20250718,5950,5950,5950,5950,0,0,00,0.00,N,3,150, +20250717,5800,5800,5800,5800,0,0,00,0.00,N,3,-180, +20250716,5980,5610,5980,5600,297,1669290,00,0.00,N,3,0, +20250715,5980,5980,5980,5980,19,113620,00,0.00,N,2,180, 20250714,5800,6000,6000,5600,3022,16929800,00,0.00,N,5,-200, 20250711,6000,5260,7000,5260,18264,98495510,00,0.00,N,5,-180, 20250710,6180,5210,6180,5210,31,162480,00,0.00,N,2,780, diff --git a/076610/day/candle-day-250.csv b/076610/day/candle-day-250.csv index f418c3ef1487..b498b1f4c26b 100644 --- a/076610/day/candle-day-250.csv +++ b/076610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,657,661,669,648,699279,459238144,00,0.00,N,5,-19, +20250805,676,708,708,651,1576753,1051640166,00,0.00,N,5,-4, +20250804,680,640,758,638,12600093,8853212692,00,0.00,N,2,72, +20250801,608,675,726,608,5470515,3697585645,00,0.00,N,5,-60, +20250731,668,786,794,656,8209665,5898628002,00,0.00,N,5,-73, +20250730,741,570,741,562,22290653,15656575372,00,0.00,N,1,171, +20250729,570,568,590,545,410677,230438600,00,0.00,N,2,2, +20250728,568,584,599,550,442726,250045384,00,0.00,N,5,-15, +20250725,583,588,640,572,707985,427964095,00,0.00,N,5,-11, +20250724,594,587,605,580,235113,138806544,00,0.00,N,2,7, +20250723,587,597,620,579,465045,277060652,00,0.00,N,5,-10, +20250722,597,605,619,597,379824,230767456,00,0.00,N,5,-8, +20250721,605,615,623,603,339262,206983268,00,0.00,N,5,-10, +20250718,615,630,631,606,246888,152642217,00,0.00,N,5,-15, +20250717,630,637,650,597,841873,521146975,00,0.00,N,5,-7, +20250716,637,619,644,599,1655609,1036536566,00,0.00,N,2,31, +20250715,606,585,633,567,1243647,752776420,00,0.00,N,2,24, 20250714,582,595,595,574,86712,50361087,00,0.00,N,5,-8, 20250711,590,597,600,580,128645,75904355,00,0.00,N,5,-7, 20250710,597,578,600,570,279770,164439355,00,0.00,N,2,24, diff --git a/077360/day/candle-day-250.csv b/077360/day/candle-day-250.csv index ecc4fc79c789..ce676cac989f 100644 --- a/077360/day/candle-day-250.csv +++ b/077360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4560,4490,4585,4460,549945,2490820664,00,0.00,N,2,35, +20250805,4525,4645,4715,4520,1326292,6116988427,00,0.00,N,5,-105, +20250804,4630,4545,4650,4410,1560080,7096255714,00,0.00,N,2,40, +20250801,4590,4870,4910,4545,2256691,10591484912,00,0.00,N,5,-380, +20250731,4970,5310,5370,4905,5908762,30221801697,00,0.00,N,5,-490, +20250730,5460,4200,5460,4200,11558190,58553478484,00,0.00,N,1,1260, +20250729,4200,4280,4285,4175,98138,413555006,00,0.00,N,5,-75, +20250728,4275,4200,4275,4100,182791,766782844,00,0.00,N,2,140, +20250725,4135,4150,4190,4125,65800,272493945,00,0.00,N,5,-15, +20250724,4150,4210,4225,4145,103950,433087455,00,0.00,N,5,-45, +20250723,4195,4270,4270,4090,168061,695918837,00,0.00,N,5,-15, +20250722,4210,4340,4340,4200,169919,721354340,00,0.00,N,5,-90, +20250721,4300,4265,4360,4250,98155,422018731,00,0.00,N,2,40, +20250718,4260,4340,4345,4255,85931,368399823,00,0.00,N,5,-40, +20250717,4300,4315,4335,4195,167233,714376470,00,0.00,N,5,-10, +20250716,4310,4190,4325,4140,226588,967235708,00,0.00,N,2,115, +20250715,4195,4155,4210,4115,102619,426174340,00,0.00,N,2,40, 20250714,4155,4230,4230,4130,64232,266611285,00,0.00,N,5,-25, 20250711,4180,4120,4230,4120,127851,534520292,00,0.00,N,2,60, 20250710,4120,4120,4135,4060,89846,367938379,00,0.00,N,2,60, diff --git a/077500/day/candle-day-250.csv b/077500/day/candle-day-250.csv index c1234142252a..f17b9594c359 100644 --- a/077500/day/candle-day-250.csv +++ b/077500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5940,5910,5960,5870,33051,195469195,00,0.00,N,5,-40, +20250805,5980,6000,6090,5910,37002,220982770,00,0.00,N,2,50, +20250804,5930,5800,6050,5760,43725,259815920,00,0.00,N,2,100, +20250801,5830,6120,6130,5830,120859,718307650,00,0.00,N,5,-380, +20250731,6210,6200,6340,6100,116699,727886780,00,0.00,N,2,80, +20250730,6130,5750,6390,5740,471643,2918840530,00,0.00,N,2,400, +20250729,5730,5800,5820,5650,40035,229692985,00,0.00,N,5,-60, +20250728,5790,5710,5790,5670,46949,268617335,00,0.00,N,2,110, +20250725,5680,5810,5820,5680,108040,619933365,00,0.00,N,5,-170, +20250724,5850,6030,6070,5830,117591,692445835,00,0.00,N,5,-180, +20250723,6030,6000,6060,5900,85657,510769150,00,0.00,N,2,30, +20250722,6000,6180,6180,6000,104658,634976070,00,0.00,N,5,-180, +20250721,6180,6300,6300,6120,63029,389158040,00,0.00,N,5,-70, +20250718,6250,6320,6400,6200,77813,488689180,00,0.00,N,5,-110, +20250717,6360,6390,6410,6250,112735,714008055,00,0.00,N,5,-10, +20250716,6370,6170,6400,6070,230689,1458135085,00,0.00,N,2,210, +20250715,6160,5970,6180,5960,78253,474520780,00,0.00,N,2,150, 20250714,6010,5960,6040,5940,64954,389990910,00,0.00,N,2,50, 20250711,5960,5970,6060,5920,67294,401791680,00,0.00,N,5,-30, 20250710,5990,5960,6010,5920,69064,412402995,00,0.00,N,2,60, diff --git a/077970/day/candle-day-250.csv b/077970/day/candle-day-250.csv index b0f2bff7deeb..a18ddbd754d3 100644 --- a/077970/day/candle-day-250.csv +++ b/077970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25850,25350,26000,25100,361866,9248474725,00,0.00,N,3,0, +20250805,25850,24700,26250,24600,909924,23201057750,00,0.00,N,2,1550, +20250804,24300,24050,24950,23650,377849,9153476575,00,0.00,N,5,-350, +20250801,24650,24950,26500,23850,1664796,41689821775,00,0.00,N,2,850, +20250731,23800,24050,24600,23450,378154,9067757175,00,0.00,N,2,100, +20250730,23700,24150,24200,23350,239156,5672660950,00,0.00,N,5,-200, +20250729,23900,23200,24250,22750,667561,15880814625,00,0.00,N,2,650, +20250728,23250,23000,23800,22450,785005,18048653475,00,0.00,N,2,1050, +20250725,22200,21700,22600,20950,785091,17404404400,00,0.00,N,2,1050, +20250724,21150,20550,21600,20450,338454,7198509675,00,0.00,N,2,550, +20250723,20600,20700,20700,20050,181800,3687658300,00,0.00,N,5,-50, +20250722,20650,20850,21150,20400,248243,5149430250,00,0.00,N,5,-100, +20250721,20750,20300,20900,20200,220132,4540095800,00,0.00,N,2,700, +20250718,20050,20300,20350,19970,79901,1603402555,00,0.00,N,5,-100, +20250717,20150,20250,20300,19980,113240,2277120705,00,0.00,N,5,-150, +20250716,20300,20550,20550,20150,131995,2678443200,00,0.00,N,5,-150, +20250715,20450,20500,20650,20150,166835,3389593000,00,0.00,N,2,100, 20250714,20350,20500,20700,19990,70536,1430651645,00,0.00,N,3,0, 20250711,20350,20850,20850,20300,157043,3209935500,00,0.00,N,5,-300, 20250710,20650,20900,20900,20400,218858,4502444900,00,0.00,N,5,-250, diff --git a/078000/day/candle-day-250.csv b/078000/day/candle-day-250.csv index 2fae26c32180..45123e245010 100644 --- a/078000/day/candle-day-250.csv +++ b/078000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14880,14650,14980,14540,3978,58285730,00,0.00,N,2,230, +20250805,14650,14980,14980,14580,14535,212966230,00,0.00,N,5,-110, +20250804,14760,14270,15080,14270,4198,61350940,00,0.00,N,2,310, +20250801,14450,15150,15150,14450,21996,321817980,00,0.00,N,5,-560, +20250731,15010,14960,15220,14790,20903,311933230,00,0.00,N,5,-70, +20250730,15080,15150,15150,14960,4883,73426990,00,0.00,N,5,-20, +20250729,15100,15100,15180,14930,7310,109953835,00,0.00,N,3,0, +20250728,15100,15170,15210,14450,41116,608933560,00,0.00,N,5,-70, +20250725,15170,15110,15250,14910,6702,101173940,00,0.00,N,5,-210, +20250724,15380,15400,15840,15150,19628,302542590,00,0.00,N,5,-230, +20250723,15610,15450,15680,14830,36449,552913340,00,0.00,N,2,130, +20250722,15480,14970,16080,14860,131581,2053485525,00,0.00,N,2,510, +20250721,14970,15200,15660,14600,19319,287027850,00,0.00,N,5,-230, +20250718,15200,15000,15240,14670,23543,351142220,00,0.00,N,2,270, +20250717,14930,15070,15330,14800,25779,386202190,00,0.00,N,5,-170, +20250716,15100,15200,15200,14910,22545,338679030,00,0.00,N,2,50, +20250715,15050,15690,15690,14900,37885,571606425,00,0.00,N,5,-350, 20250714,15400,15830,16050,15280,58688,914235205,00,0.00,N,5,-570, 20250711,15970,15830,16600,15390,96327,1540773800,00,0.00,N,2,150, 20250710,15820,16310,16310,15420,91784,1447421875,00,0.00,N,5,-490, diff --git a/078020/day/candle-day-250.csv b/078020/day/candle-day-250.csv index 144df74572fc..a244ddff1e3d 100644 --- a/078020/day/candle-day-250.csv +++ b/078020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5080,5030,5100,5010,80624,407659615,00,0.00,N,2,10, +20250805,5070,5030,5110,4985,136308,688625685,00,0.00,N,2,80, +20250804,4990,4805,5000,4785,124661,614380669,00,0.00,N,2,125, +20250801,4865,5000,5000,4770,291775,1421272569,00,0.00,N,5,-155, +20250731,5020,5090,5120,5000,111612,562470670,00,0.00,N,5,-30, +20250730,5050,5090,5100,5000,107714,543061340,00,0.00,N,5,-10, +20250729,5060,4985,5100,4905,168060,841903287,00,0.00,N,2,75, +20250728,4985,5280,5280,4960,348620,1751712072,00,0.00,N,5,-285, +20250725,5270,5290,5320,5200,168318,884305100,00,0.00,N,2,10, +20250724,5260,5370,5460,5160,292347,1543126655,00,0.00,N,5,-100, +20250723,5360,5510,5530,5270,266224,1427200120,00,0.00,N,5,-170, +20250722,5530,5630,5690,5440,363052,2010776620,00,0.00,N,5,-40, +20250721,5570,5670,5670,5530,186907,1044101940,00,0.00,N,5,-100, +20250718,5670,5860,5860,5550,373691,2111440490,00,0.00,N,5,-190, +20250717,5860,6030,6050,5810,310684,1828108260,00,0.00,N,5,-160, +20250716,6020,6190,6200,5950,492630,2973403180,00,0.00,N,5,-240, +20250715,6260,6500,6500,6210,737779,4651884570,00,0.00,N,5,-250, 20250714,6510,6520,6570,6380,1290552,8341836180,00,0.00,N,2,60, 20250711,6450,5750,6950,5710,5392586,35033945675,00,0.00,N,2,800, 20250710,5650,5560,5810,5410,685861,3899980825,00,0.00,N,2,100, diff --git a/078070/day/candle-day-250.csv b/078070/day/candle-day-250.csv index 162ce3ff91db..bd0ae95dae23 100644 --- a/078070/day/candle-day-250.csv +++ b/078070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10140,10000,10170,9850,15139,151559550,00,0.00,N,2,140, +20250805,10000,10140,10140,9990,3348,33584020,00,0.00,N,5,-140, +20250804,10140,10180,10180,10010,7513,75863050,00,0.00,N,5,-40, +20250801,10180,9960,10250,9805,12521,124761370,00,0.00,N,2,130, +20250731,10050,10050,10080,9920,6768,67651130,00,0.00,N,2,10, +20250730,10040,10180,10200,9990,9733,97774470,00,0.00,N,5,-140, +20250729,10180,9900,10200,9790,31289,310635680,00,0.00,N,2,280, +20250728,9900,9920,9950,9750,6514,64014550,00,0.00,N,5,-20, +20250725,9920,9770,9920,9720,64278,630022670,00,0.00,N,2,70, +20250724,9850,9850,9850,9740,1645,16128070,00,0.00,N,3,0, +20250723,9850,9800,9850,9650,6438,62682740,00,0.00,N,2,100, +20250722,9750,9900,9980,9720,6854,67163160,00,0.00,N,5,-150, +20250721,9900,9900,9950,9860,16259,160930640,00,0.00,N,5,-60, +20250718,9960,9900,10020,9790,9445,93716470,00,0.00,N,2,60, +20250717,9900,9860,9930,9730,38488,378142540,00,0.00,N,2,30, +20250716,9870,9830,9880,9700,12028,118014090,00,0.00,N,2,40, +20250715,9830,9630,9840,9510,23074,223209360,00,0.00,N,2,200, 20250714,9630,9780,9850,9250,117819,1139711820,00,0.00,N,5,-150, 20250711,9780,9840,9840,9710,18638,182065590,00,0.00,N,5,-60, 20250710,9840,9820,9880,9700,4229,41442345,00,0.00,N,2,20, diff --git a/078130/day/candle-day-250.csv b/078130/day/candle-day-250.csv index f9a3f65ff33a..907efab87896 100644 --- a/078130/day/candle-day-250.csv +++ b/078130/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,800,800,800,800,0,0,00,0.00,Y,3,0, -20250711,800,800,800,800,0,0,00,0.00,Y,0,0, -20250710,800,800,800,800,0,0,00,0.00,Y,0,0, -20250709,800,800,800,800,0,0,00,0.00,Y,0,0, -20250708,800,800,800,800,0,0,00,0.00,Y,0,0, -20250707,800,800,800,800,0,0,00,0.00,Y,0,0, -20250704,800,800,800,800,0,0,00,0.00,Y,0,0, -20250703,800,800,800,800,0,0,00,0.00,Y,0,0, -20250702,800,800,800,800,0,0,00,0.00,Y,0,0, -20250701,800,800,800,800,0,0,00,0.00,Y,0,0, -20250630,800,800,800,800,0,0,00,0.00,Y,0,0, -20250627,800,800,800,800,0,0,00,0.00,Y,0,0, -20250626,800,800,800,800,0,0,00,0.00,Y,0,0, -20250625,800,800,800,800,0,0,00,0.00,Y,0,0, -20250624,800,800,800,800,0,0,00,0.00,Y,0,0, -20250623,800,800,800,800,0,0,00,0.00,N,0,0, -20250620,800,800,800,800,0,0,00,0.00,N,0,0, -20250619,800,800,800,800,0,0,00,0.00,N,0,0, -20250618,800,800,800,800,0,0,00,0.00,N,0,0, -20250617,800,800,800,800,0,0,00,0.00,N,0,0, -20250616,800,800,800,800,0,0,00,0.00,N,0,0, -20250613,800,800,800,800,0,0,00,0.00,N,0,0, -20250612,800,800,800,800,0,0,00,0.00,N,0,0, -20250611,800,800,800,800,0,0,00,0.00,N,0,0, -20250610,800,800,800,800,0,0,00,0.00,N,0,0, -20250609,800,800,800,800,0,0,00,0.00,N,0,0, -20250605,800,800,800,800,0,0,00,0.00,N,0,0, -20250604,800,800,800,800,0,0,00,0.00,N,0,0, -20250602,800,800,800,800,0,0,00,0.00,N,0,0, -20250530,800,800,800,800,0,0,00,0.00,N,0,0, -20250529,800,800,800,800,0,0,00,0.00,N,0,0, -20250528,800,800,800,800,0,0,00,0.00,N,0,0, -20250527,800,800,800,800,0,0,00,0.00,N,0,0, -20250526,800,800,800,800,0,0,00,0.00,N,0,0, -20250523,800,800,800,800,0,0,00,0.00,N,0,0, -20250522,800,800,800,800,0,0,00,0.00,N,0,0, -20250521,800,800,800,800,0,0,00,0.00,N,0,0, -20250520,800,800,800,800,0,0,00,0.00,N,0,0, -20250519,800,800,800,800,0,0,00,0.00,N,0,0, -20250516,800,800,800,800,0,0,00,0.00,N,0,0, -20250515,800,800,800,800,0,0,00,0.00,N,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, -20250502,800,800,800,800,0,0,00,0.00,N,0,0, -20250430,800,800,800,800,0,0,00,0.00,N,0,0, -20250429,800,800,800,800,0,0,00,0.00,N,0,0, -20250428,800,800,800,800,0,0,00,0.00,N,0,0, -20250425,800,800,800,800,0,0,00,0.00,N,0,0, -20250424,800,800,800,800,0,0,00,0.00,N,0,0, -20250423,800,800,800,800,0,0,00,0.00,N,0,0, -20250422,800,800,800,800,0,0,00,0.00,N,0,0, -20250421,800,800,800,800,0,0,00,0.00,N,0,0, -20250418,800,800,800,800,0,0,00,0.00,N,0,0, -20250417,800,800,800,800,0,0,00,0.00,N,0,0, -20250416,800,800,800,800,0,0,00,0.00,N,0,0, -20250415,800,800,800,800,0,0,00,0.00,N,0,0, -20250414,800,800,800,800,0,0,00,0.00,N,0,0, -20250411,800,800,800,800,0,0,00,0.00,N,0,0, -20250410,800,800,800,800,0,0,00,0.00,N,0,0, -20250409,800,800,800,800,0,0,00,0.00,N,0,0, -20250408,800,800,800,800,0,0,00,0.00,N,0,0, -20250407,800,800,800,800,0,0,00,0.00,N,0,0, +20250806,578,580,595,565,4242323,2439333402,00,0.00,N,5,-3, +20250805,581,591,597,581,2614886,1537089716,00,0.00,N,5,-9, +20250804,590,597,605,589,2432918,1446450476,00,0.00,N,5,-18, +20250801,608,612,650,593,6186325,3809545578,00,0.00,N,5,-11, +20250731,619,644,646,614,4830844,3013648718,00,0.00,N,5,-25, +20250730,644,665,671,632,4743294,3067617921,00,0.00,N,5,-14, +20250729,658,654,699,650,14053217,9422954690,00,0.00,N,2,14, +20250728,644,621,741,586,60448289,41309822702,00,0.00,N,2,28, +20250725,616,690,718,615,19496693,12673336276,00,0.00,N,5,-68, +20250724,684,800,856,680,36974260,28855014176,00,0.00,N,5,-105, +20250723,789,828,917,730,146497967,120119346416,00,0.00,N,2,63, +20250722,726,726,726,726,6625054,4809789204,00,0.00,N,1,167, +20250721,559,430,559,409,26215482,13957877363,00,0.00,N,1,129, +20250718,430,430,430,430,0,0,00,0.00,N,0,0, +20250717,430,430,430,430,0,0,00,0.00,N,0,0, +20250716,430,430,430,430,0,0,00,0.00,N,0,0, +20250715,430,430,430,430,0,0,00,0.00,N,0,0, +20250714,430,430,430,430,0,0,00,0.00,N,0,0, +20250711,430,430,430,430,0,0,00,0.00,N,0,0, +20250710,430,430,430,430,0,0,00,0.00,N,0,0, +20250709,430,430,430,430,0,0,00,0.00,N,0,0, +20250708,430,430,430,430,0,0,00,0.00,N,0,0, +20250707,430,430,430,430,0,0,00,0.00,N,0,0, +20250704,430,430,430,430,0,0,00,0.00,N,0,0, +20250703,430,430,430,430,0,0,00,0.00,N,0,0, +20250702,430,430,430,430,0,0,00,0.00,N,0,0, +20250701,430,430,430,430,0,0,00,0.00,N,0,0, +20250630,430,430,430,430,0,0,00,0.00,N,0,0, +20250627,430,430,430,430,0,0,00,0.00,N,0,0, +20250626,430,430,430,430,0,0,00,0.00,N,0,0, +20250625,430,430,430,430,0,0,00,0.00,N,0,0, +20250624,430,430,430,430,0,0,00,0.00,N,0,0, +20250623,430,430,430,430,0,0,00,0.00,N,0,0, +20250620,430,430,430,430,0,0,00,0.00,N,0,0, +20250619,430,430,430,430,0,0,00,0.00,N,0,0, +20250618,430,430,430,430,0,0,00,0.00,N,0,0, +20250617,430,430,430,430,0,0,00,0.00,N,0,0, +20250616,430,430,430,430,0,0,00,0.00,N,0,0, +20250613,430,430,430,430,0,0,00,0.00,N,0,0, +20250612,430,430,430,430,0,0,00,0.00,N,0,0, +20250611,430,430,430,430,0,0,00,0.00,N,0,0, +20250610,430,430,430,430,0,0,00,0.00,N,0,0, +20250609,430,430,430,430,0,0,00,0.00,N,0,0, +20250605,430,430,430,430,0,0,00,0.00,N,0,0, +20250604,430,430,430,430,0,0,00,0.00,N,0,0, +20250602,430,430,430,430,0,0,00,0.00,N,0,0, +20250530,430,430,430,430,0,0,00,0.00,N,0,0, +20250529,430,430,430,430,0,0,00,0.00,N,0,0, +20250528,430,430,430,430,0,0,00,0.00,N,0,0, +20250527,430,430,430,430,0,0,00,0.00,N,0,0, +20250526,430,430,430,430,0,0,00,0.00,N,0,0, +20250523,430,430,430,430,0,0,00,0.00,N,0,0, +20250522,430,430,430,430,0,0,00,0.00,N,0,0, +20250521,430,430,430,430,0,0,00,0.00,N,0,0, +20250520,430,430,430,430,0,0,00,0.00,N,0,0, +20250519,430,430,430,430,0,0,00,0.00,N,0,0, +20250516,430,430,430,430,0,0,00,0.00,N,0,0, +20250515,430,430,430,430,0,0,00,0.00,N,0,0, +20250514,430,430,430,430,0,0,00,0.00,N,0,0, +20250513,430,430,430,430,0,0,00,0.00,N,0,0, +20250512,430,430,430,430,0,0,00,0.00,N,0,0, +20250509,430,430,430,430,0,0,00,0.00,N,0,0, +20250508,430,430,430,430,0,0,00,0.00,N,0,0, +20250507,430,430,430,430,0,0,00,0.00,N,0,0, +20250502,430,430,430,430,0,0,00,0.00,N,0,0, +20250430,430,430,430,430,0,0,00,0.00,N,0,0, +20250429,430,430,430,430,0,0,00,0.00,N,0,0, +20250428,430,430,430,430,0,0,00,0.00,N,0,0, +20250425,430,430,430,430,0,0,00,0.00,N,0,0, +20250424,430,430,430,430,0,0,00,0.00,N,0,0, +20250423,430,430,430,430,0,0,00,0.00,N,0,0, +20250422,430,430,430,430,0,0,00,0.00,N,0,0, +20250421,430,430,430,430,0,0,00,0.00,N,0,0, +20250418,430,430,430,430,0,0,00,0.00,N,0,0, +20250417,430,430,430,430,0,0,00,0.00,N,0,0, +20250416,430,430,430,430,0,0,00,0.00,N,0,0, +20250415,430,430,430,430,0,0,00,0.00,N,0,0, +20250414,430,430,430,430,0,0,00,0.00,N,0,0, +20250411,430,430,430,430,0,0,00,0.00,N,0,0, +20250410,430,430,430,430,0,0,00,0.00,N,0,0, +20250409,430,430,430,430,0,0,00,0.00,N,0,0, +20250408,430,430,430,430,0,0,00,0.00,N,0,0, +20250407,430,430,430,430,0,0,00,0.00,N,0,0, 20250404,800,800,800,800,0,0,00,0.00,N,0,0, 20250403,800,800,800,800,0,0,00,0.00,N,0,0, 20250402,800,800,800,800,0,0,00,0.00,N,0,0, diff --git a/078140/day/candle-day-250.csv b/078140/day/candle-day-250.csv index 5fbea887bee0..921165c5dfe4 100644 --- a/078140/day/candle-day-250.csv +++ b/078140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13570,13360,13630,13210,24455,330101610,00,0.00,N,2,130, +20250805,13440,13150,13510,13150,34337,458912700,00,0.00,N,2,310, +20250804,13130,13020,13210,12910,19264,252472570,00,0.00,N,2,110, +20250801,13020,13580,13640,13010,81147,1068284480,00,0.00,N,5,-650, +20250731,13670,13690,13770,13530,27575,376236085,00,0.00,N,5,-20, +20250730,13690,13800,13840,13640,24230,332968290,00,0.00,N,5,-90, +20250729,13780,13690,13830,13500,56743,777164525,00,0.00,N,2,80, +20250728,13700,13940,13940,13660,39980,548191310,00,0.00,N,5,-160, +20250725,13860,14000,14090,13840,48113,668496790,00,0.00,N,5,-180, +20250724,14040,14340,14340,13950,48004,677652400,00,0.00,N,5,-170, +20250723,14210,14010,14300,13870,47278,665641480,00,0.00,N,2,210, +20250722,14000,14230,14430,13910,70536,993680510,00,0.00,N,5,-250, +20250721,14250,14510,14540,14160,68909,984638780,00,0.00,N,5,-300, +20250718,14550,14570,14640,14310,114477,1655260350,00,0.00,N,5,-340, +20250717,14890,14110,15520,13940,612484,9030266730,00,0.00,N,2,800, +20250716,14090,14290,14290,14050,55752,787950420,00,0.00,N,5,-140, +20250715,14230,14050,14440,13990,100081,1424759030,00,0.00,N,2,320, 20250714,13910,14000,14250,13910,46967,660219980,00,0.00,N,2,20, 20250711,13890,14010,14160,13880,35298,494047810,00,0.00,N,5,-140, 20250710,14030,13950,14170,13900,39396,552794970,00,0.00,N,2,130, diff --git a/078150/day/candle-day-250.csv b/078150/day/candle-day-250.csv index a7ddb17e20d7..7696f3132bad 100644 --- a/078150/day/candle-day-250.csv +++ b/078150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1857,1845,1870,1834,348639,646909871,00,0.00,N,2,12, +20250805,1845,1818,1883,1818,543676,1009532348,00,0.00,N,2,27, +20250804,1818,1767,1821,1749,499357,895544604,00,0.00,N,2,63, +20250801,1755,1803,1804,1749,869298,1535188938,00,0.00,N,5,-51, +20250731,1806,1839,1842,1799,473509,861544943,00,0.00,N,5,-21, +20250730,1827,1802,1839,1802,418435,765306152,00,0.00,N,2,20, +20250729,1807,1826,1831,1799,401731,728743963,00,0.00,N,5,-19, +20250728,1826,1807,1830,1796,373007,675070992,00,0.00,N,2,17, +20250725,1809,1823,1834,1809,340087,617038424,00,0.00,N,5,-16, +20250724,1825,1835,1858,1824,406752,745749680,00,0.00,N,5,-10, +20250723,1835,1862,1871,1826,367867,676837716,00,0.00,N,5,-26, +20250722,1861,1896,1908,1861,628254,1184888741,00,0.00,N,5,-35, +20250721,1896,1848,1903,1845,547575,1030421051,00,0.00,N,2,42, +20250718,1854,1857,1875,1847,435247,809932683,00,0.00,N,5,-3, +20250717,1857,1844,1859,1812,744029,1360362262,00,0.00,N,2,18, +20250716,1839,1874,1874,1836,456482,841190875,00,0.00,N,5,-36, +20250715,1875,1823,1875,1823,477258,880352274,00,0.00,N,2,35, 20250714,1840,1871,1872,1835,812468,1499787949,00,0.00,N,5,-32, 20250711,1872,1876,1900,1868,712612,1339573847,00,0.00,N,5,-3, 20250710,1875,1885,1900,1865,610413,1144272969,00,0.00,N,5,-2, diff --git a/078160/day/candle-day-250.csv b/078160/day/candle-day-250.csv index afbafc13039d..ac9b78d889c2 100644 --- a/078160/day/candle-day-250.csv +++ b/078160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10560,10280,10690,10270,15542,163901390,00,0.00,N,2,180, +20250805,10380,10370,10630,10290,48406,504529595,00,0.00,N,2,120, +20250804,10260,10250,10390,10150,36526,374911015,00,0.00,N,2,20, +20250801,10240,10800,10870,10180,62319,650044050,00,0.00,N,5,-680, +20250731,10920,10830,10960,10700,38290,414276805,00,0.00,N,2,100, +20250730,10820,10810,11050,10800,36652,399561870,00,0.00,N,5,-90, +20250729,10910,10940,11230,10800,34499,380109905,00,0.00,N,3,0, +20250728,10910,11060,11200,10760,40795,442959590,00,0.00,N,5,-150, +20250725,11060,11160,11240,10920,22919,253247610,00,0.00,N,5,-90, +20250724,11150,11530,11530,11040,54944,614281700,00,0.00,N,5,-350, +20250723,11500,11300,11670,11000,109445,1246917300,00,0.00,N,2,300, +20250722,11200,11000,11250,10850,59304,654544740,00,0.00,N,2,200, +20250721,11000,11050,11090,10700,22483,245757070,00,0.00,N,3,0, +20250718,11000,11350,11350,10820,76358,840805360,00,0.00,N,5,-390, +20250717,11390,11100,11590,11010,93262,1060278315,00,0.00,N,2,310, +20250716,11080,11020,11140,10750,44639,486959980,00,0.00,N,2,60, +20250715,11020,10840,11300,10620,48927,530769170,00,0.00,N,2,180, 20250714,10840,10920,11000,10720,38842,420588450,00,0.00,N,5,-160, 20250711,11000,11200,11260,10970,75289,833782120,00,0.00,N,5,-60, 20250710,11060,10790,11290,10760,91935,1015278200,00,0.00,N,2,360, diff --git a/078340/day/candle-day-250.csv b/078340/day/candle-day-250.csv index d9b1ec252927..82c6b0188c3d 100644 --- a/078340/day/candle-day-250.csv +++ b/078340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39100,38800,39200,38200,20419,792971875,00,0.00,N,2,650, +20250805,38450,38500,38800,38300,20428,786637000,00,0.00,N,2,50, +20250804,38400,38500,38900,37950,44536,1710556350,00,0.00,N,2,500, +20250801,37900,38250,38700,37700,37639,1429604000,00,0.00,N,5,-800, +20250731,38700,38350,38900,38350,34939,1349800850,00,0.00,N,2,350, +20250730,38350,37900,38650,37900,25041,961555700,00,0.00,N,2,150, +20250729,38200,38000,38400,37600,26316,1002097000,00,0.00,N,2,100, +20250728,38100,38600,39050,37950,47538,1816945975,00,0.00,N,5,-650, +20250725,38750,38700,39250,38700,22662,883021475,00,0.00,N,2,50, +20250724,38700,39750,39950,38600,62891,2458491150,00,0.00,N,5,-1150, +20250723,39850,40650,40700,39200,70347,2789580725,00,0.00,N,5,-750, +20250722,40600,40900,41100,40500,31811,1294164625,00,0.00,N,5,-500, +20250721,41100,41000,41300,40750,21536,881845775,00,0.00,N,3,0, +20250718,41100,40850,41300,40550,27131,1110336975,00,0.00,N,2,250, +20250717,40850,40850,41200,40450,30745,1252401375,00,0.00,N,2,50, +20250716,40800,40900,41250,40500,33981,1384467600,00,0.00,N,2,50, +20250715,40750,41050,41800,40650,27180,1110900300,00,0.00,N,5,-450, 20250714,41200,41800,42000,40750,38235,1575480225,00,0.00,N,5,-800, 20250711,42000,42000,42400,41950,29937,1261346700,00,0.00,N,3,0, 20250710,42000,41800,42450,41400,52227,2192856675,00,0.00,N,2,200, diff --git a/078350/day/candle-day-250.csv b/078350/day/candle-day-250.csv index aa2749feace1..121fec0b38c0 100644 --- a/078350/day/candle-day-250.csv +++ b/078350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9020,8930,9060,8870,35182,315909685,00,0.00,N,2,30, +20250805,8990,8820,9090,8820,42374,380260600,00,0.00,N,2,180, +20250804,8810,8900,8930,8680,84388,741052875,00,0.00,N,5,-90, +20250801,8900,9190,9190,8830,172523,1542888895,00,0.00,N,5,-400, +20250731,9300,9550,9570,9190,47881,447806395,00,0.00,N,5,-210, +20250730,9510,9180,9560,9180,144173,1364671050,00,0.00,N,2,330, +20250729,9180,9400,9400,9080,48688,448753340,00,0.00,N,5,-160, +20250728,9340,9080,9400,9050,80322,742216845,00,0.00,N,2,320, +20250725,9020,9040,9110,8980,33412,301544180,00,0.00,N,5,-20, +20250724,9040,9090,9210,8950,67169,605861165,00,0.00,N,5,-30, +20250723,9070,9160,9180,8960,67616,611107545,00,0.00,N,5,-80, +20250722,9150,9380,9420,9030,67339,620207850,00,0.00,N,5,-210, +20250721,9360,9200,9390,9180,39429,367496095,00,0.00,N,2,110, +20250718,9250,9200,9350,9120,75514,700245115,00,0.00,N,2,90, +20250717,9160,9250,9310,9050,65429,598869350,00,0.00,N,5,-70, +20250716,9230,9230,9510,8990,85271,785245740,00,0.00,N,2,30, +20250715,9200,9090,9220,8980,80381,728345140,00,0.00,N,2,110, 20250714,9090,9230,9230,9000,105901,960942625,00,0.00,N,5,-140, 20250711,9230,9200,9420,9150,85416,790078385,00,0.00,N,2,10, 20250710,9220,9170,9260,9120,51158,470109085,00,0.00,N,2,80, diff --git a/078520/day/candle-day-250.csv b/078520/day/candle-day-250.csv index bf2d1562407e..2c7ce6f62b92 100644 --- a/078520/day/candle-day-250.csv +++ b/078520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10100,9790,10225,9710,1261102,12621936450,00,0.00,N,2,410, +20250805,9690,9680,9850,9560,344728,3337895470,00,0.00,N,2,60, +20250804,9630,9410,9680,9140,311753,2968272405,00,0.00,N,2,220, +20250801,9410,9350,9780,9280,519744,4933375215,00,0.00,N,5,-130, +20250731,9540,9720,10080,9440,627426,6134276795,00,0.00,N,5,-90, +20250730,9630,10110,10150,9600,485911,4746892755,00,0.00,N,5,-290, +20250729,9920,9720,10010,9450,521404,5091446445,00,0.00,N,2,50, +20250728,9870,9370,10210,9130,1379907,13602933145,00,0.00,N,2,710, +20250725,9160,9150,9530,9010,364608,3376809715,00,0.00,N,2,20, +20250724,9140,9390,10290,9110,1457999,14082513005,00,0.00,N,5,-20, +20250723,9160,8960,9340,8870,461625,4226596865,00,0.00,N,2,300, +20250722,8860,9340,9490,8580,848194,7568412540,00,0.00,N,5,-440, +20250721,9300,9440,9490,9050,360803,3327403480,00,0.00,N,5,-140, +20250718,9440,9790,9790,9350,540685,5143126710,00,0.00,N,5,-380, +20250717,9820,9490,10150,9370,1842519,18063476945,00,0.00,N,2,590, +20250716,9230,9110,9550,8910,1433174,13291394360,00,0.00,N,2,340, +20250715,8890,8930,8990,8550,481632,4210351295,00,0.00,N,5,-40, 20250714,8930,8870,9030,8550,1079650,9546068270,05,0.00,N,2,270, 20250711,8660,9280,9300,8580,1083468,9632815225,00,0.00,N,5,-740, 20250710,9400,9410,9710,9150,1133559,10731270025,00,0.00,N,2,60, diff --git a/078590/day/candle-day-250.csv b/078590/day/candle-day-250.csv index d127421ace0f..75d09c432c16 100644 --- a/078590/day/candle-day-250.csv +++ b/078590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,475,474,479,460,73344,34510961,00,0.00,N,2,5, +20250805,470,466,475,464,91530,42940128,00,0.00,N,2,4, +20250804,466,472,483,445,204405,95540053,00,0.00,N,5,-7, +20250801,473,476,477,469,148555,70227036,00,0.00,N,5,-5, +20250731,478,479,479,475,59718,28485723,00,0.00,N,5,-1, +20250730,479,480,481,472,95947,45684936,00,0.00,N,2,2, +20250729,477,485,485,475,191851,91676616,00,0.00,N,5,-8, +20250728,485,492,493,485,223695,109097593,00,0.00,N,5,-7, +20250725,492,497,497,490,179442,88253728,00,0.00,N,5,-4, +20250724,496,495,497,492,124178,61343908,00,0.00,N,2,2, +20250723,494,493,497,490,116596,57462146,00,0.00,N,2,1, +20250722,493,496,499,492,146219,72264340,00,0.00,N,5,-3, +20250721,496,498,499,491,232327,114899985,00,0.00,N,5,-3, +20250718,499,496,499,494,119110,59093109,00,0.00,N,2,4, +20250717,495,501,508,494,336634,166885437,00,0.00,N,5,-6, +20250716,501,501,504,493,130495,65165142,00,0.00,N,3,0, +20250715,501,493,515,492,254292,127166477,00,0.00,N,2,11, 20250714,490,494,507,489,340033,168604493,00,0.00,N,5,-3, 20250711,493,486,494,482,350950,171824892,00,0.00,N,2,11, 20250710,482,485,486,475,466982,224156967,00,0.00,N,2,2, diff --git a/078600/day/candle-day-250.csv b/078600/day/candle-day-250.csv index bb986852d40a..7283c6a6d9ed 100644 --- a/078600/day/candle-day-250.csv +++ b/078600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,76000,76100,77200,75000,107290,8173294050,00,0.00,N,2,300, +20250805,75700,72400,76800,72300,227530,17160446000,00,0.00,N,2,4300, +20250804,71400,71300,72000,70100,64059,4573540600,00,0.00,N,2,500, +20250801,70900,73100,74000,70600,140628,10078766800,00,0.00,N,5,-2900, +20250731,73800,79000,79000,73000,225698,16969739150,00,0.00,N,5,-3500, +20250730,77300,75500,78900,75000,194541,15021641450,00,0.00,N,2,1800, +20250729,75500,76200,76400,74400,77479,5853979850,00,0.00,N,5,-1200, +20250728,76700,77000,77800,76100,86479,6647981100,00,0.00,N,3,0, +20250725,76700,78100,78100,75800,125696,9655625400,00,0.00,N,5,-1900, +20250724,78600,77500,79700,76900,228727,17962626050,00,0.00,N,2,600, +20250723,78000,78200,78300,75800,166947,12905446300,00,0.00,N,2,2300, +20250722,75700,80100,80200,74700,218961,16887732500,00,0.00,N,5,-2500, +20250721,78200,76900,79200,75600,275567,21360000750,00,0.00,N,2,900, +20250718,77300,72100,77900,71100,733618,54940818800,00,0.00,N,2,7300, +20250717,70000,70200,70500,69100,67686,4708619800,00,0.00,N,2,100, +20250716,69900,70900,70900,69800,85391,5982717100,00,0.00,N,5,-800, +20250715,70700,71300,71700,70300,81213,5737445750,00,0.00,N,5,-400, 20250714,71100,72000,72100,70300,115358,8217723200,00,0.00,N,2,300, 20250711,70800,69900,71900,69600,189650,13499261750,00,0.00,N,2,1400, 20250710,69400,69700,69800,68800,80756,5586646600,00,0.00,N,2,200, diff --git a/078860/day/candle-day-250.csv b/078860/day/candle-day-250.csv index 1541afafc9c2..fbb180cbd25d 100644 --- a/078860/day/candle-day-250.csv +++ b/078860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1551,1648,1663,1500,292226,461877759,00,0.00,N,5,-79, +20250805,1630,1580,1668,1580,178005,288843684,00,0.00,N,2,45, +20250804,1585,1537,1624,1537,101809,163363795,00,0.00,N,2,13, +20250801,1572,1626,1639,1564,134468,214250836,00,0.00,N,5,-58, +20250731,1630,1621,1640,1560,159775,255663593,00,0.00,N,2,9, +20250730,1621,1624,1709,1490,829771,1341145676,00,0.00,N,2,96, +20250729,1525,1525,1624,1491,550853,849224549,00,0.00,N,5,-16, +20250728,1541,1379,1792,1379,3916973,6424550308,00,0.00,N,2,162, +20250725,1379,1345,1379,1321,125402,170806267,00,0.00,N,2,34, +20250724,1345,1359,1359,1330,39793,53432273,00,0.00,N,5,-11, +20250723,1356,1366,1366,1330,45713,61567120,00,0.00,N,5,-3, +20250722,1359,1371,1374,1343,85860,116559477,00,0.00,N,5,-7, +20250721,1366,1380,1380,1344,91661,125259834,00,0.00,N,2,6, +20250718,1360,1385,1385,1338,49317,67135715,00,0.00,N,2,9, +20250717,1351,1319,1382,1310,148808,201796894,00,0.00,N,2,37, +20250716,1314,1302,1314,1270,84026,109153409,00,0.00,N,2,12, +20250715,1302,1321,1321,1289,83369,108299469,00,0.00,N,5,-16, 20250714,1318,1337,1337,1293,182682,238728117,00,0.00,N,5,-19, 20250711,1337,1346,1348,1309,175938,233280041,00,0.00,N,5,-11, 20250710,1348,1420,1420,1320,92295,123056116,00,0.00,N,5,-4, diff --git a/078890/day/candle-day-250.csv b/078890/day/candle-day-250.csv index a5bcbd20e872..316b5550ab1c 100644 --- a/078890/day/candle-day-250.csv +++ b/078890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3370,3330,3370,3280,53069,177417310,00,0.00,N,2,35, +20250805,3335,3340,3360,3285,45060,149738230,00,0.00,N,2,10, +20250804,3325,3235,3340,3210,58043,191153555,00,0.00,N,2,90, +20250801,3235,3320,3330,3210,45870,148511170,00,0.00,N,5,-85, +20250731,3320,3330,3350,3270,96385,319098869,00,0.00,N,3,0, +20250730,3320,3195,3400,3040,304519,1000704710,00,0.00,N,2,125, +20250729,3195,3190,3215,3120,45540,144620810,00,0.00,N,2,5, +20250728,3190,3200,3220,3160,24467,77712637,00,0.00,N,5,-10, +20250725,3200,3190,3200,3155,25974,82578555,00,0.00,N,2,5, +20250724,3195,3250,3265,3155,48149,153108820,00,0.00,N,5,-45, +20250723,3240,3265,3265,3170,49707,159263040,00,0.00,N,2,5, +20250722,3235,3350,3385,3165,132736,432012745,00,0.00,N,5,-115, +20250721,3350,3355,3415,3335,30337,101836135,00,0.00,N,2,15, +20250718,3335,3355,3400,3320,33104,110654230,00,0.00,N,5,-55, +20250717,3390,3280,3395,3250,75153,250087150,00,0.00,N,2,90, +20250716,3300,3320,3320,3235,51064,167143693,00,0.00,N,5,-15, +20250715,3315,3300,3320,3220,46180,151646845,00,0.00,N,2,15, 20250714,3300,3290,3310,3230,19638,64091715,00,0.00,N,2,15, 20250711,3285,3280,3330,3260,30254,99629685,00,0.00,N,2,5, 20250710,3280,3275,3290,3200,30631,99959225,00,0.00,N,2,5, diff --git a/078930/day/candle-day-250.csv b/078930/day/candle-day-250.csv index f5e04b7b1c0a..d38ad7003407 100644 --- a/078930/day/candle-day-250.csv +++ b/078930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48350,47450,48500,47450,124618,6008839400,00,0.00,N,2,850, +20250805,47500,47750,48400,47500,249228,11902164825,00,0.00,N,5,-50, +20250804,47550,46700,47850,46700,180142,8540696300,00,0.00,N,2,750, +20250801,46800,48600,49000,46800,425777,20180283375,00,0.00,N,5,-2500, +20250731,49300,49600,50500,49050,152623,7556158975,00,0.00,N,5,-450, +20250730,49750,49500,50400,49500,170441,8507709250,00,0.00,N,2,250, +20250729,49500,49450,49800,48700,306816,15117923400,00,0.00,N,5,-400, +20250728,49900,50700,51300,49600,330286,16538490475,00,0.00,N,5,-1400, +20250725,51300,51100,51900,50900,151686,7809354050,00,0.00,N,2,100, +20250724,51200,52200,52800,50900,316260,16335125750,00,0.00,N,5,-500, +20250723,51700,52000,52800,51200,205242,10611220100,00,0.00,N,2,100, +20250722,51600,52200,53100,51500,275694,14297319300,00,0.00,N,5,-200, +20250721,51800,52200,52300,51400,296479,15358093500,00,0.00,N,5,-1100, +20250718,52900,53900,54500,52400,408340,21690016700,00,0.00,N,5,-1200, +20250717,54100,56400,56400,53700,405473,22011451900,00,0.00,N,5,-1400, +20250716,55500,56600,56700,54500,798125,44428482650,00,0.00,N,2,2300, +20250715,53200,53600,54000,52700,302873,16114378950,00,0.00,N,5,-400, 20250714,53600,51600,54200,51600,615733,33013289450,00,0.00,N,2,1500, 20250711,52100,52500,53000,51700,327041,17037754950,00,0.00,N,5,-700, 20250710,52800,53500,53500,52200,414452,21927507650,00,0.00,N,5,-200, diff --git a/079000/day/candle-day-250.csv b/079000/day/candle-day-250.csv index ad24ca8f8381..2031a82987c9 100644 --- a/079000/day/candle-day-250.csv +++ b/079000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5360,5450,5480,5300,55385,296458270,00,0.00,N,5,-50, +20250805,5410,5420,5550,5360,32839,177457910,00,0.00,N,2,20, +20250804,5390,5520,5630,5360,40914,223301270,00,0.00,N,5,-110, +20250801,5500,5570,5590,5420,49156,270290345,00,0.00,N,5,-90, +20250731,5590,5650,5650,5490,70126,389050705,00,0.00,N,5,-60, +20250730,5650,5610,6090,5490,472779,2734074380,00,0.00,N,2,40, +20250729,5610,5370,6350,5360,3181689,18884579420,00,0.00,N,2,480, +20250728,5130,5110,5160,5080,3485,17933350,00,0.00,N,2,20, +20250725,5110,5130,5250,5060,26985,138964250,00,0.00,N,2,70, +20250724,5040,5130,5600,5000,71369,373853660,00,0.00,N,5,-100, +20250723,5140,5160,5200,5110,6200,31885040,00,0.00,N,5,-30, +20250722,5170,5170,5170,5140,2601,13387600,00,0.00,N,5,-10, +20250721,5180,5160,5180,5140,1496,7721230,00,0.00,N,2,20, +20250718,5160,5140,5170,5130,3802,19568320,00,0.00,N,2,30, +20250717,5130,5150,5170,5110,6820,35055250,00,0.00,N,5,-60, +20250716,5190,5170,5190,5130,2658,13672280,00,0.00,N,2,10, +20250715,5180,5170,5180,5130,1210,6224340,00,0.00,N,2,20, 20250714,5160,5180,5180,5130,4888,25135040,00,0.00,N,5,-10, 20250711,5170,5170,5200,5130,4977,25637000,00,0.00,N,3,0, 20250710,5170,5190,5190,5120,9681,49819170,00,0.00,N,5,-20, diff --git a/079160/day/candle-day-250.csv b/079160/day/candle-day-250.csv index 4c88044022d8..ee5083ca8f24 100644 --- a/079160/day/candle-day-250.csv +++ b/079160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5060,4990,5110,4965,239811,1207176590,00,0.00,N,2,85, +20250805,4975,5020,5070,4960,240033,1196878049,00,0.00,N,5,-55, +20250804,5030,5010,5040,4970,220484,1104298991,00,0.00,N,3,0, +20250801,5030,5140,5140,5020,222499,1126045280,00,0.00,N,5,-110, +20250731,5140,5160,5220,5110,145945,752378460,00,0.00,N,5,-10, +20250730,5150,5140,5150,5080,108881,557151090,00,0.00,N,2,20, +20250729,5130,5170,5180,5090,222759,1140004455,00,0.00,N,5,-50, +20250728,5180,5340,5360,5150,286359,1495396395,00,0.00,N,5,-90, +20250725,5270,5300,5540,5150,1074716,5768996085,00,0.00,N,2,90, +20250724,5180,5330,5340,5170,231818,1213311940,00,0.00,N,5,-110, +20250723,5290,5300,5380,5030,746246,3877898080,00,0.00,N,2,170, +20250722,5120,5170,5170,5010,230210,1166006780,00,0.00,N,5,-20, +20250721,5140,5180,5210,5110,141352,726759965,00,0.00,N,5,-50, +20250718,5190,5220,5270,5120,118473,615172665,00,0.00,N,3,0, +20250717,5190,5190,5250,5130,164628,854326700,00,0.00,N,2,60, +20250716,5130,5270,5270,5070,285551,1463333670,00,0.00,N,5,-120, +20250715,5250,5380,5380,5200,163783,860418035,00,0.00,N,5,-90, 20250714,5340,5280,5380,5250,137287,732050855,00,0.00,N,2,80, 20250711,5260,5400,5440,5250,209252,1114363255,00,0.00,N,5,-150, 20250710,5410,5410,5450,5370,180284,974484600,00,0.00,N,5,-50, diff --git a/079170/day/candle-day-250.csv b/079170/day/candle-day-250.csv index 1c08b1ad9df3..2a9405cbe6a4 100644 --- a/079170/day/candle-day-250.csv +++ b/079170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7250,7110,7280,7110,6631,47728890,00,0.00,N,2,60, +20250805,7190,7090,7270,7090,10527,75342200,00,0.00,N,2,100, +20250804,7090,7060,7280,7010,8826,63041070,00,0.00,N,2,30, +20250801,7060,7260,7310,7060,17035,121945150,00,0.00,N,5,-200, +20250731,7260,7420,7450,7240,14358,104519570,00,0.00,N,5,-20, +20250730,7280,7260,7400,7210,25741,188045430,00,0.00,N,2,70, +20250729,7210,7210,7270,7160,12955,93497950,00,0.00,N,3,0, +20250728,7210,7220,7300,7110,30772,221492570,00,0.00,N,5,-10, +20250725,7220,7210,8690,7200,738972,5881068350,00,0.00,N,2,20, +20250724,7200,7350,7350,6900,17229,124602990,00,0.00,N,5,-150, +20250723,7350,7350,7470,7200,16052,117509370,00,0.00,N,3,0, +20250722,7350,7590,7590,7300,33552,247973800,00,0.00,N,5,-250, +20250721,7600,7640,7750,7480,38952,295087150,00,0.00,N,5,-130, +20250718,7730,7830,7830,7600,12196,93487960,00,0.00,N,5,-80, +20250717,7810,7810,7810,7630,24948,194247330,00,0.00,N,2,60, +20250716,7750,7780,7840,7650,19245,148671440,00,0.00,N,5,-30, +20250715,7780,7910,7910,7750,16544,129036740,00,0.00,N,5,-130, 20250714,7910,8160,8160,7850,42835,340205230,00,0.00,N,5,-250, 20250711,8160,8150,8160,8000,16524,133260640,00,0.00,N,2,30, 20250710,8130,8180,8280,8060,14024,114088560,00,0.00,N,5,-50, diff --git a/079190/day/candle-day-250.csv b/079190/day/candle-day-250.csv index 26ba5348e15b..094565ed434f 100644 --- a/079190/day/candle-day-250.csv +++ b/079190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,482,488,488,476,19870,9517507,00,0.00,N,2,4, +20250805,478,492,496,478,36811,17852732,00,0.00,N,3,0, +20250804,478,477,490,462,30493,14594209,00,0.00,N,2,1, +20250801,477,490,490,473,42332,20357355,00,0.00,N,5,-13, +20250731,490,483,501,481,112148,55100898,00,0.00,N,2,9, +20250730,481,479,550,474,1045585,530505590,00,0.00,N,2,2, +20250729,479,474,483,463,71920,33960330,00,0.00,N,2,5, +20250728,474,473,480,470,55425,26210735,00,0.00,N,2,1, +20250725,473,491,505,470,79952,38441008,00,0.00,N,5,-18, +20250724,491,488,502,482,50529,24842998,00,0.00,N,2,3, +20250723,488,494,494,487,71749,35194077,00,0.00,N,5,-6, +20250722,494,503,503,487,58835,29133847,00,0.00,N,5,-3, +20250721,497,500,503,496,31132,15522212,00,0.00,N,2,2, +20250718,495,497,511,495,76026,38023561,00,0.00,N,5,-2, +20250717,497,504,504,496,33105,16551737,00,0.00,N,5,-7, +20250716,504,501,508,500,27951,14028304,00,0.00,N,2,3, +20250715,501,501,504,492,41496,20716551,00,0.00,N,3,0, 20250714,501,501,510,499,50619,25383041,00,0.00,N,5,-3, 20250711,504,506,512,500,54251,27437222,00,0.00,N,5,-2, 20250710,506,506,519,501,60875,31116477,00,0.00,N,5,-3, diff --git a/079370/day/candle-day-250.csv b/079370/day/candle-day-250.csv index c95dd6c2cfb0..bdae02686bd7 100644 --- a/079370/day/candle-day-250.csv +++ b/079370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11930,11820,11960,11650,46627,553063330,00,0.00,N,2,170, +20250805,11760,11800,12070,11730,68668,811950515,00,0.00,N,2,30, +20250804,11730,11690,11840,11580,84737,990265290,00,0.00,N,5,-30, +20250801,11760,12260,12350,11750,147558,1757759840,00,0.00,N,5,-690, +20250731,12450,12480,12560,12290,84257,1043777550,00,0.00,N,5,-10, +20250730,12460,12370,12660,12370,85381,1071509715,00,0.00,N,3,0, +20250729,12460,12400,12600,12160,110341,1372714060,00,0.00,N,2,70, +20250728,12390,12100,12410,11990,98608,1207364565,00,0.00,N,2,430, +20250725,11960,12080,12140,11950,55991,673831020,00,0.00,N,5,-140, +20250724,12100,12320,12430,12100,65432,797498825,00,0.00,N,5,-150, +20250723,12250,12480,12480,12090,86780,1063853120,00,0.00,N,5,-170, +20250722,12420,12690,12700,12380,125702,1571614755,00,0.00,N,5,-250, +20250721,12670,12680,12770,12650,46536,590373140,00,0.00,N,5,-60, +20250718,12730,12770,12770,12580,75872,960495655,00,0.00,N,5,-40, +20250717,12770,12640,12800,12350,168484,2123354165,00,0.00,N,2,120, +20250716,12650,12720,12730,12580,58964,745464350,00,0.00,N,5,-40, +20250715,12690,12590,12710,12500,119133,1499334115,00,0.00,N,2,90, 20250714,12600,12810,12850,12570,100274,1267813965,00,0.00,N,5,-310, 20250711,12910,12580,12960,12580,163327,2097676640,00,0.00,N,2,340, 20250710,12570,12650,12770,12520,98402,1240526865,00,0.00,N,5,-20, diff --git a/079430/day/candle-day-250.csv b/079430/day/candle-day-250.csv index 5175999896d3..dbb5ac5762a0 100644 --- a/079430/day/candle-day-250.csv +++ b/079430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7730,7680,7820,7620,14913,114975920,00,0.00,N,2,110, +20250805,7620,7740,7890,7610,20053,154618860,00,0.00,N,5,-100, +20250804,7720,7580,7890,7570,24499,189275440,00,0.00,N,2,70, +20250801,7650,7900,7900,7590,69276,531671060,00,0.00,N,5,-290, +20250731,7940,8000,8000,7760,10568,83941950,00,0.00,N,5,-60, +20250730,8000,7860,8000,7830,19697,155905670,00,0.00,N,2,140, +20250729,7860,7860,7860,7720,18320,142910180,00,0.00,N,3,0, +20250728,7860,7920,7960,7700,48016,373951970,00,0.00,N,5,-40, +20250725,7900,7940,7990,7870,37511,296479205,00,0.00,N,5,-140, +20250724,8040,8120,8120,7940,14872,119041320,00,0.00,N,5,-10, +20250723,8050,8120,8120,7910,20006,160295510,00,0.00,N,5,-30, +20250722,8080,8270,8270,7940,40793,329067545,00,0.00,N,5,-30, +20250721,8110,8120,8170,8090,18006,146320580,00,0.00,N,5,-10, +20250718,8120,8260,8270,8110,19016,154847855,00,0.00,N,5,-140, +20250717,8260,8330,8330,8160,14719,120775360,00,0.00,N,3,0, +20250716,8260,8400,8400,8190,17447,144531915,00,0.00,N,5,-120, +20250715,8380,8360,8380,8290,12484,104005290,00,0.00,N,2,50, 20250714,8330,8380,8400,8240,25525,212938555,00,0.00,N,2,40, 20250711,8290,8560,8560,8290,37928,317742680,00,0.00,N,5,-160, 20250710,8450,8490,8550,8380,41272,350178240,00,0.00,N,5,-40, diff --git a/079550/day/candle-day-250.csv b/079550/day/candle-day-250.csv index 557089caaf44..90623bbf2328 100644 --- a/079550/day/candle-day-250.csv +++ b/079550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,603000,612000,613000,590000,125184,74801178000,00,0.00,N,5,-11000, +20250805,614000,608000,622000,605000,70183,43031647000,00,0.00,N,2,14000, +20250804,600000,594000,604000,583000,76931,45796773500,00,0.00,N,2,8000, +20250801,592000,621000,624000,581000,160271,95310111454,00,0.00,N,5,-36000, +20250731,628000,610000,635000,602000,122902,76603286000,00,0.00,N,2,13000, +20250730,615000,617000,625000,597000,99826,61193019000,00,0.00,N,5,-7000, +20250729,622000,598000,623000,589000,108816,66511531500,00,0.00,N,2,21000, +20250728,601000,620000,621000,596000,76153,45920375500,00,0.00,N,2,3000, +20250725,598000,582000,602000,582000,85485,50930556000,00,0.00,N,2,14000, +20250724,584000,597000,600000,580000,92233,54321028000,00,0.00,N,5,-9000, +20250723,593000,594000,599000,583000,88717,52479636500,00,0.00,N,2,2000, +20250722,591000,608000,613000,579000,212896,126718033000,00,0.00,N,5,-39000, +20250721,630000,630000,644000,623000,93725,59507041000,00,0.00,N,5,-1000, +20250718,631000,626000,639000,620000,88640,55813037000,00,0.00,N,2,3000, +20250717,628000,624000,638000,612000,112424,70334856000,00,0.00,N,2,17000, +20250716,611000,603000,629000,594000,120399,73708767500,00,0.00,N,2,1000, +20250715,610000,589000,615000,589000,126345,76940565500,00,0.00,N,2,21000, 20250714,589000,576000,599000,575000,124059,73257684500,00,0.00,N,2,19000, 20250711,570000,594000,602000,566000,166692,96647198000,00,0.00,N,5,-21000, 20250710,591000,571000,599000,567000,177401,104658670000,00,0.00,N,2,22000, diff --git a/079650/day/candle-day-250.csv b/079650/day/candle-day-250.csv index 8cc927e1aeda..a5e68e84980f 100644 --- a/079650/day/candle-day-250.csv +++ b/079650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1710,1701,1740,1688,22694,38859067,00,0.00,N,5,-9, +20250805,1719,1705,1749,1673,25924,44492101,00,0.00,N,2,29, +20250804,1690,1659,1707,1608,32226,54064414,00,0.00,N,2,31, +20250801,1659,1660,1710,1645,30765,51554716,00,0.00,N,5,-11, +20250731,1670,1632,1680,1632,27717,46080578,00,0.00,N,2,17, +20250730,1653,1587,1658,1586,40343,65354895,00,0.00,N,2,67, +20250729,1586,1540,1590,1539,26741,41772338,00,0.00,N,2,46, +20250728,1540,1519,1580,1470,27607,42543849,00,0.00,N,2,16, +20250725,1524,1526,1526,1510,6775,10263177,00,0.00,N,5,-6, +20250724,1530,1556,1570,1529,2224,3418244,00,0.00,N,5,-40, +20250723,1570,1563,1570,1510,7737,11908637,00,0.00,N,2,3, +20250722,1567,1569,1569,1559,2642,4122850,00,0.00,N,5,-2, +20250721,1569,1572,1572,1546,8763,13655548,00,0.00,N,5,-3, +20250718,1572,1542,1594,1542,9535,14755458,00,0.00,N,2,30, +20250717,1542,1565,1565,1542,6442,9979239,00,0.00,N,5,-40, +20250716,1582,1545,1582,1529,6774,10423915,00,0.00,N,2,22, +20250715,1560,1525,1565,1525,4984,7672490,00,0.00,N,2,17, 20250714,1543,1528,1565,1521,10945,16866508,00,0.00,N,2,2, 20250711,1541,1565,1565,1541,7060,10920093,00,0.00,N,5,-24, 20250710,1565,1549,1575,1549,6234,9717034,00,0.00,N,2,12, diff --git a/079810/day/candle-day-250.csv b/079810/day/candle-day-250.csv index 20e56dffb9d5..97ecfe9895ea 100644 --- a/079810/day/candle-day-250.csv +++ b/079810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7010,6930,7080,6930,97189,679393715,00,0.00,N,2,20, +20250805,6990,6900,7290,6900,142163,1010837045,00,0.00,N,2,110, +20250804,6880,6850,7050,6840,128968,891881570,00,0.00,N,5,-40, +20250801,6920,7350,7400,6920,253776,1795123845,00,0.00,N,5,-430, +20250731,7350,7590,7680,7270,228568,1709606280,00,0.00,N,5,-190, +20250730,7540,7140,8300,7100,1619493,12604689570,00,0.00,N,2,400, +20250729,7140,7100,7210,6950,121067,855213415,00,0.00,N,5,-60, +20250728,7200,7130,7380,7070,167757,1212665885,00,0.00,N,2,110, +20250725,7090,7280,7330,7050,158154,1127227400,00,0.00,N,5,-150, +20250724,7240,7200,7320,7150,121025,873923420,00,0.00,N,2,60, +20250723,7180,7370,7370,7020,166736,1192203315,00,0.00,N,5,-90, +20250722,7270,7600,7600,7200,253759,1874837005,00,0.00,N,5,-300, +20250721,7570,7080,7700,7070,595287,4476779885,00,0.00,N,2,520, +20250718,7050,7100,7310,7000,216266,1545577370,00,0.00,N,5,-40, +20250717,7090,7250,7290,6980,168142,1192167895,00,0.00,N,5,-140, +20250716,7230,7100,7440,6960,349739,2525032140,00,0.00,N,2,150, +20250715,7080,7030,7170,6880,176550,1241364700,00,0.00,N,2,80, 20250714,7000,6950,7250,6850,291911,2048839190,00,0.00,N,2,90, 20250711,6910,6650,7020,6590,393340,2694881270,00,0.00,N,2,360, 20250710,6550,6460,6680,6460,140058,921223055,00,0.00,N,2,100, diff --git a/079900/day/candle-day-250.csv b/079900/day/candle-day-250.csv index 6a6bec243c43..e2f504f189fb 100644 --- a/079900/day/candle-day-250.csv +++ b/079900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48800,47850,48800,47350,43687,2102367525,00,0.00,N,2,900, +20250805,47900,48400,48650,47000,64413,3070216500,00,0.00,N,5,-100, +20250804,48000,46200,48700,45500,64611,3060277050,00,0.00,N,2,1750, +20250801,46250,48350,48700,46200,66133,3108571825,00,0.00,N,5,-2850, +20250731,49100,49300,49900,48450,41690,2048814625,00,0.00,N,5,-250, +20250730,49350,49350,49800,48800,26983,1331591425,00,0.00,N,3,0, +20250729,49350,49500,50200,49100,40021,1987222875,05,0.00,N,2,600, +20250728,48750,50300,50600,48550,97748,4822101225,00,0.00,N,5,-1850, +20250725,50600,51900,51900,50300,50488,2557115400,00,0.00,N,5,-1000, +20250724,51600,52600,53100,51300,105742,5515052900,00,0.00,N,5,-800, +20250723,52400,51800,52500,50500,59397,3075598250,00,0.00,N,2,900, +20250722,51500,51200,52000,50300,53385,2724794450,00,0.00,N,2,200, +20250721,51300,50500,51700,50400,61089,3124455250,00,0.00,N,2,1650, +20250718,49650,50400,50600,49400,41071,2041743075,00,0.00,N,5,-450, +20250717,50100,51300,51600,49800,56403,2855863250,00,0.00,N,5,-800, +20250716,50900,52000,52100,50600,57945,2970448250,00,0.00,N,3,0, +20250715,50900,50800,51800,50300,86055,4391462400,00,0.00,N,2,1500, 20250714,49400,50500,50600,49350,71299,3545389075,00,0.00,N,5,-1200, 20250711,50600,51400,52800,50400,108043,5542470550,00,0.00,N,2,200, 20250710,50400,51800,51800,50400,65597,3353709050,00,0.00,N,5,-1000, diff --git a/079940/day/candle-day-250.csv b/079940/day/candle-day-250.csv index c519e7dceb3c..debcfad511ba 100644 --- a/079940/day/candle-day-250.csv +++ b/079940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23500,23000,24050,23000,27300,643847600,00,0.00,N,2,550, +20250805,22950,23550,23900,22500,47034,1089272050,00,0.00,N,5,-550, +20250804,23500,23700,24100,23300,13295,313101200,00,0.00,N,5,-200, +20250801,23700,24800,25350,23550,27831,666901050,00,0.00,N,5,-1450, +20250731,25150,24900,25450,24650,17081,429163575,00,0.00,N,2,500, +20250730,24650,25300,25450,24650,22672,562852900,00,0.00,N,5,-650, +20250729,25300,23850,25300,23550,35266,868673750,00,0.00,N,2,1000, +20250728,24300,23750,24400,23350,31754,755944450,00,0.00,N,2,400, +20250725,23900,24050,24450,23700,9952,238823050,00,0.00,N,5,-150, +20250724,24050,24000,24350,23750,17850,427262300,00,0.00,N,2,50, +20250723,24000,24650,24750,23700,16735,401272100,00,0.00,N,5,-450, +20250722,24450,24350,24800,23850,30590,739036875,00,0.00,N,2,150, +20250721,24300,24800,24950,24250,13277,324911175,00,0.00,N,5,-500, +20250718,24800,24750,25100,24150,17667,436341550,00,0.00,N,2,50, +20250717,24750,25000,25500,24500,46673,1168664500,00,0.00,N,5,-250, +20250716,25000,26200,26400,24850,44204,1122420175,00,0.00,N,5,-1200, +20250715,26200,26800,27000,26150,27908,738557700,00,0.00,N,5,-300, 20250714,26500,26300,26750,25750,51028,1348356575,00,0.00,N,2,200, 20250711,26300,27250,27600,26300,44929,1198680425,00,0.00,N,5,-950, 20250710,27250,28050,28050,26850,48754,1332021950,00,0.00,N,5,-800, diff --git a/079950/day/candle-day-250.csv b/079950/day/candle-day-250.csv index b755aa53d8bd..21581ee82ace 100644 --- a/079950/day/candle-day-250.csv +++ b/079950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,631,635,638,615,47524,29957424,00,0.00,N,5,-4, +20250805,635,615,635,615,43450,26905058,00,0.00,N,2,20, +20250804,615,621,640,600,90012,55924041,00,0.00,N,5,-25, +20250801,640,645,679,640,45502,29369053,00,0.00,N,5,-5, +20250731,645,665,688,644,71684,46904993,00,0.00,N,5,-15, +20250730,660,686,686,643,87332,58152526,00,0.00,N,5,-19, +20250729,679,675,686,665,34697,23405405,00,0.00,N,2,1, +20250728,678,690,690,666,85972,58299511,00,0.00,N,5,-12, +20250725,690,671,694,670,88902,60178084,00,0.00,N,2,10, +20250724,680,681,704,678,55073,37814027,00,0.00,N,3,0, +20250723,680,680,695,659,109342,73595892,00,0.00,N,2,18, +20250722,662,668,690,650,92062,61423997,00,0.00,N,5,-5, +20250721,667,687,696,667,120945,82281697,00,0.00,N,5,-20, +20250718,687,686,694,660,92730,63362401,00,0.00,N,2,1, +20250717,686,656,692,648,180100,121692718,00,0.00,N,2,30, +20250716,656,668,680,641,65467,42884690,00,0.00,N,5,-12, +20250715,668,665,677,653,199525,131713413,00,0.00,N,2,3, 20250714,665,615,682,607,574053,376314555,00,0.00,N,2,62, 20250711,603,650,653,603,192764,121375520,00,0.00,N,5,-22, 20250710,625,616,704,616,1517539,1010759728,00,0.00,N,2,13, diff --git a/079960/day/candle-day-250.csv b/079960/day/candle-day-250.csv index 3a44969326be..ed7a2265c0a2 100644 --- a/079960/day/candle-day-250.csv +++ b/079960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25700,25500,25900,25100,15847,404545400,00,0.00,N,2,200, +20250805,25500,24750,25550,24600,46129,1163723450,00,0.00,N,2,1200, +20250804,24300,24550,25050,24050,54133,1324650675,00,0.00,N,5,-100, +20250801,24400,25450,25450,24150,68828,1683817775,00,0.00,N,5,-1100, +20250731,25500,25750,25950,25300,28804,734669000,00,0.00,N,5,-250, +20250730,25750,25950,26100,25650,30412,785691000,00,0.00,N,5,-200, +20250729,25950,26250,26350,25700,24257,630167400,00,0.00,N,5,-300, +20250728,26250,27200,27250,26000,45565,1199817725,00,0.00,N,5,-850, +20250725,27100,27500,27550,26750,37207,1006952425,00,0.00,N,5,-150, +20250724,27250,26050,27950,25850,161012,4362323475,00,0.00,N,2,1550, +20250723,25700,25100,26200,24800,84197,2166790175,00,0.00,N,2,900, +20250722,24800,25900,25900,24750,52463,1317801900,00,0.00,N,5,-1000, +20250721,25800,25950,26000,25550,18657,479914850,00,0.00,N,5,-50, +20250718,25850,25650,26250,25450,36869,949812350,00,0.00,N,2,250, +20250717,25600,25700,25800,25200,29803,759526450,00,0.00,N,3,0, +20250716,25600,25850,25950,25300,34767,885203300,00,0.00,N,5,-250, +20250715,25850,26050,26300,25800,18194,473036225,00,0.00,N,5,-200, 20250714,26050,25700,26050,25100,34672,894005025,00,0.00,N,2,500, 20250711,25550,25550,25700,25100,24733,626569900,00,0.00,N,2,200, 20250710,25350,25300,25700,24900,40706,1029136350,00,0.00,N,2,150, diff --git a/079970/day/candle-day-250.csv b/079970/day/candle-day-250.csv index f87a0f8b5be0..c7ad6aa9f0ce 100644 --- a/079970/day/candle-day-250.csv +++ b/079970/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,596,596,596,596,0,0,00,0.00,Y,3,0, -20250711,596,596,596,596,0,0,00,0.00,Y,0,0, -20250710,596,596,596,596,0,0,00,0.00,Y,0,0, -20250709,596,596,596,596,0,0,00,0.00,Y,0,0, -20250708,596,596,596,596,0,0,00,0.00,Y,0,0, -20250707,596,596,596,596,0,0,00,0.00,Y,0,0, -20250704,596,596,596,596,0,0,00,0.00,Y,0,0, -20250703,596,596,596,596,0,0,00,0.00,Y,0,0, -20250702,596,596,596,596,0,0,00,0.00,Y,0,0, -20250701,596,596,596,596,0,0,00,0.00,Y,0,0, -20250630,596,596,596,596,0,0,00,0.00,Y,0,0, -20250627,596,596,596,596,0,0,00,0.00,Y,0,0, -20250626,596,596,596,596,0,0,00,0.00,Y,0,0, -20250625,596,596,596,596,0,0,00,0.00,Y,0,0, -20250624,596,596,596,596,0,0,00,0.00,Y,0,0, +20250806,596,596,596,596,0,0,00,0.00,Y,3,0, +20250805,596,596,596,596,0,0,00,0.00,Y,0,0, +20250804,596,596,596,596,0,0,00,0.00,Y,0,0, +20250801,596,596,596,596,0,0,00,0.00,Y,0,0, +20250731,596,596,596,596,0,0,00,0.00,Y,0,0, +20250730,596,596,596,596,0,0,00,0.00,Y,0,0, +20250729,596,596,596,596,0,0,00,0.00,Y,0,0, +20250728,596,596,596,596,0,0,00,0.00,Y,0,0, +20250725,596,596,596,596,0,0,00,0.00,Y,0,0, +20250724,596,596,596,596,0,0,00,0.00,Y,0,0, +20250723,596,596,596,596,0,0,00,0.00,Y,0,0, +20250722,596,596,596,596,0,0,00,0.00,Y,0,0, +20250721,596,596,596,596,0,0,00,0.00,Y,0,0, +20250718,596,596,596,596,0,0,00,0.00,Y,0,0, +20250717,596,596,596,596,0,0,00,0.00,Y,0,0, +20250716,596,596,596,596,0,0,00,0.00,Y,0,0, +20250715,596,596,596,596,0,0,00,0.00,Y,0,0, +20250714,596,596,596,596,0,0,00,0.00,Y,0,0, +20250711,596,596,596,596,0,0,00,0.00,N,0,0, +20250710,596,596,596,596,0,0,00,0.00,N,0,0, +20250709,596,596,596,596,0,0,00,0.00,N,0,0, +20250708,596,596,596,596,0,0,00,0.00,N,0,0, +20250707,596,596,596,596,0,0,00,0.00,N,0,0, +20250704,596,596,596,596,0,0,00,0.00,N,0,0, +20250703,596,596,596,596,0,0,00,0.00,N,0,0, +20250702,596,596,596,596,0,0,00,0.00,N,0,0, +20250701,596,596,596,596,0,0,00,0.00,N,0,0, +20250630,596,596,596,596,0,0,00,0.00,N,0,0, +20250627,596,596,596,596,0,0,00,0.00,N,0,0, +20250626,596,596,596,596,0,0,00,0.00,N,0,0, +20250625,596,596,596,596,0,0,00,0.00,N,0,0, +20250624,596,596,596,596,0,0,00,0.00,N,0,0, 20250623,596,596,596,596,0,0,00,0.00,N,0,0, 20250620,596,596,596,596,0,0,00,0.00,N,0,0, 20250619,596,596,596,596,0,0,00,0.00,N,0,0, diff --git a/079980/day/candle-day-250.csv b/079980/day/candle-day-250.csv index a2288bc339cd..bc71df2c1d83 100644 --- a/079980/day/candle-day-250.csv +++ b/079980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3160,3175,3175,3125,14122,44491530,00,0.00,N,2,15, +20250805,3145,3095,3230,3095,37140,117706575,00,0.00,N,2,50, +20250804,3095,3035,3120,3035,39980,123432580,00,0.00,N,5,-5, +20250801,3100,3140,3140,3035,59084,180997255,00,0.00,N,5,-40, +20250731,3140,3120,3170,3090,23963,75296000,00,0.00,N,2,20, +20250730,3120,3095,3145,3075,43354,134619440,00,0.00,N,2,25, +20250729,3095,3100,3100,3045,44892,137804755,00,0.00,N,3,0, +20250728,3095,3200,3200,3075,60476,187492957,00,0.00,N,5,-55, +20250725,3150,3130,3175,3100,39221,122980365,00,0.00,N,5,-10, +20250724,3160,3245,3245,3140,56167,177544590,00,0.00,N,5,-30, +20250723,3190,3205,3235,3150,35416,112739470,00,0.00,N,2,5, +20250722,3185,3215,3280,3170,76778,245493390,00,0.00,N,5,-65, +20250721,3250,3245,3300,3235,39322,128375161,00,0.00,N,2,5, +20250718,3245,3225,3295,3150,99628,318569755,00,0.00,N,2,20, +20250717,3225,3230,3300,3205,58536,189291840,00,0.00,N,5,-45, +20250716,3270,3345,3360,3255,56426,185664405,00,0.00,N,5,-70, +20250715,3340,3370,3395,3320,70390,235562681,00,0.00,N,5,-30, 20250714,3370,3450,3495,3355,86109,291784285,00,0.00,N,5,-80, 20250711,3450,3460,3485,3435,71035,245428760,00,0.00,N,5,-10, 20250710,3460,3415,3475,3385,123625,425380415,00,0.00,N,2,60, diff --git a/080010/day/candle-day-250.csv b/080010/day/candle-day-250.csv index f14717e0e6d3..679c58a0c605 100644 --- a/080010/day/candle-day-250.csv +++ b/080010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5740,5790,5810,5680,7581,43417800,00,0.00,N,5,-50, +20250805,5790,5750,5820,5680,8980,51618050,00,0.00,N,2,40, +20250804,5750,5640,5790,5640,4104,23451290,00,0.00,N,2,40, +20250801,5710,5800,5800,5600,11225,63828080,00,0.00,N,5,-90, +20250731,5800,5780,5820,5730,36979,213511760,00,0.00,N,2,20, +20250730,5780,5780,5840,5780,7529,43732710,00,0.00,N,3,0, +20250729,5780,5860,5880,5770,14004,81389240,00,0.00,N,5,-100, +20250728,5880,5900,5930,5830,21369,125272860,00,0.00,N,5,-40, +20250725,5920,5900,5950,5860,8404,49629610,00,0.00,N,3,0, +20250724,5920,5910,5950,5900,12339,72973725,00,0.00,N,2,10, +20250723,5910,5930,5990,5900,12634,74861390,00,0.00,N,5,-20, +20250722,5930,6050,6050,5900,18132,108553690,00,0.00,N,5,-120, +20250721,6050,5930,6100,5900,26713,160128290,00,0.00,N,2,120, +20250718,5930,5870,5930,5860,7930,46805090,00,0.00,N,2,40, +20250717,5890,5920,5920,5840,4291,25184110,00,0.00,N,3,0, +20250716,5890,5870,5940,5860,9029,53279340,00,0.00,N,5,-30, +20250715,5920,5910,5950,5860,13174,77662955,00,0.00,N,5,-30, 20250714,5950,5870,5960,5870,7996,47234330,00,0.00,N,2,70, 20250711,5880,5880,5910,5850,12036,70717760,00,0.00,N,5,-10, 20250710,5890,5920,5930,5870,11403,67175115,00,0.00,N,5,-20, diff --git a/080160/day/candle-day-250.csv b/080160/day/candle-day-250.csv index cadec2f13da4..4ed53103f3af 100644 --- a/080160/day/candle-day-250.csv +++ b/080160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11850,11310,13850,11310,3254795,41804096985,00,0.00,N,2,450, +20250805,11400,11500,11610,10700,49720,566319370,00,0.00,N,5,-70, +20250804,11470,11260,11600,11170,26665,305269865,00,0.00,N,2,210, +20250801,11260,11670,11670,11240,67559,766413025,00,0.00,N,5,-420, +20250731,11680,11290,11710,11290,79028,915977280,00,0.00,N,2,440, +20250730,11240,11290,11350,11180,43690,492226085,00,0.00,N,5,-20, +20250729,11260,11200,11420,11050,77520,875056010,00,0.00,N,2,80, +20250728,11180,11610,11620,11180,123667,1397049265,00,0.00,N,5,-420, +20250725,11600,12000,12050,11600,114856,1347521305,00,0.00,N,5,-290, +20250724,11890,12250,12280,11750,111037,1332801460,00,0.00,N,5,-310, +20250723,12200,12400,12500,12080,81631,996956105,00,0.00,N,5,-280, +20250722,12480,12710,12750,12310,111453,1389930795,00,0.00,N,5,-210, +20250721,12690,12760,12800,12590,50748,643953175,00,0.00,N,5,-70, +20250718,12760,13160,13160,12690,90928,1165552525,00,0.00,N,5,-250, +20250717,13010,12960,13090,12860,75705,981352075,00,0.00,N,3,0, +20250716,13010,13310,13310,13010,74057,971783645,00,0.00,N,5,-310, +20250715,13320,13250,13450,13250,84616,1127428810,00,0.00,N,5,-130, 20250714,13450,13530,13590,13230,170420,2284861255,00,0.00,N,2,20, 20250711,13430,13450,13570,13140,123612,1649039975,00,0.00,N,2,100, 20250710,13330,13400,13450,13180,155513,2068780500,00,0.00,N,5,-110, diff --git a/080220/day/candle-day-250.csv b/080220/day/candle-day-250.csv index 82c3fcfd4153..10ce1b1e97e3 100644 --- a/080220/day/candle-day-250.csv +++ b/080220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14680,14740,14740,14510,132223,1932664800,00,0.00,N,5,-100, +20250805,14780,14920,14950,14610,162066,2393218225,00,0.00,N,2,200, +20250804,14580,14290,14790,14200,236960,3442968395,00,0.00,N,2,300, +20250801,14280,14850,14940,14190,422361,6115317400,00,0.00,N,5,-820, +20250731,15100,15650,15700,15100,559362,8545424155,00,0.00,N,5,-360, +20250730,15460,15450,15920,15350,514097,8074397605,00,0.00,N,5,-90, +20250729,15550,15740,15800,15330,359608,5581343210,00,0.00,N,5,-430, +20250728,15980,15350,16300,15070,1757996,27987589340,00,0.00,N,2,870, +20250725,15110,15200,15280,15070,183134,2772983645,00,0.00,N,5,-80, +20250724,15190,15750,15850,15190,280952,4344855595,00,0.00,N,5,-250, +20250723,15440,15440,15530,14840,413057,6259412565,00,0.00,N,5,-40, +20250722,15480,16050,16050,15460,384903,6040486200,00,0.00,N,5,-570, +20250721,16050,15900,16150,15840,255942,4101807405,00,0.00,N,2,40, +20250718,16010,16280,16280,16000,334556,5372899755,00,0.00,N,5,-270, +20250717,16280,16200,16280,15720,572211,9148138700,00,0.00,N,2,140, +20250716,16140,16910,16970,16040,1358148,22358170090,00,0.00,N,2,40, +20250715,16100,15450,16140,15320,788066,12453662015,00,0.00,N,2,680, 20250714,15420,15780,15790,15420,357638,5553595405,00,0.00,N,5,-520, 20250711,15940,15970,16070,15680,621175,9865181590,00,0.00,N,2,300, 20250710,15640,16120,16650,15620,2368463,38478970365,00,0.00,N,2,280, diff --git a/080420/day/candle-day-250.csv b/080420/day/candle-day-250.csv index bcfebfb67a92..c10050c7b342 100644 --- a/080420/day/candle-day-250.csv +++ b/080420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2290,2290,2310,2280,2736,6262200,00,0.00,N,3,0, +20250805,2290,2350,2350,2285,3180,7307260,00,0.00,N,5,-15, +20250804,2305,2300,2330,2300,2666,6147670,00,0.00,N,2,20, +20250801,2285,2330,2330,2285,6198,14260560,00,0.00,N,5,-45, +20250731,2330,2330,2330,2295,1685,3892660,00,0.00,N,2,10, +20250730,2320,2315,2355,2305,2297,5324205,00,0.00,N,3,0, +20250729,2320,2320,2320,2295,1047,2421595,00,0.00,N,3,0, +20250728,2320,2345,2360,2290,4414,10209985,00,0.00,N,5,-30, +20250725,2350,2345,2370,2320,5783,13547015,00,0.00,N,3,0, +20250724,2350,2350,2355,2315,6301,14788770,00,0.00,N,3,0, +20250723,2350,2360,2360,2305,1030,2411595,00,0.00,N,2,10, +20250722,2340,2350,2350,2335,2154,5048560,00,0.00,N,5,-10, +20250721,2350,2355,2370,2345,1807,4254350,00,0.00,N,5,-5, +20250718,2355,2360,2370,2335,6281,14802490,00,0.00,N,2,15, +20250717,2340,2365,2365,2320,2736,6390715,00,0.00,N,3,0, +20250716,2340,2335,2345,2300,3632,8443030,00,0.00,N,2,20, +20250715,2320,2310,2320,2310,1752,4056795,00,0.00,N,5,-15, 20250714,2335,2335,2340,2270,9486,21862325,00,0.00,N,3,0, 20250711,2335,2350,2350,2290,10379,24040540,00,0.00,N,5,-5, 20250710,2340,2365,2370,2330,4853,11365935,00,0.00,N,3,0, diff --git a/080470/day/candle-day-250.csv b/080470/day/candle-day-250.csv index d247949b490e..cbb99733f0a5 100644 --- a/080470/day/candle-day-250.csv +++ b/080470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4320,4260,4500,4260,9863,42611160,00,0.00,N,2,60, +20250805,4260,4195,4265,4175,8575,36229920,00,0.00,N,2,65, +20250804,4195,4240,4240,4175,7263,30547753,00,0.00,N,5,-45, +20250801,4240,4300,4390,4240,6626,28318840,00,0.00,N,5,-60, +20250731,4300,4395,4395,4225,5867,25094997,00,0.00,N,2,55, +20250730,4245,4210,4255,4195,4923,20778510,00,0.00,N,2,35, +20250729,4210,4285,4345,4205,7866,33348600,00,0.00,N,5,-75, +20250728,4285,4400,4400,4275,9445,40932843,00,0.00,N,5,-115, +20250725,4400,4290,4430,4275,9299,40286885,00,0.00,N,2,65, +20250724,4335,4425,4445,4300,16974,74411190,00,0.00,N,5,-45, +20250723,4380,4410,4420,4225,5738,24550040,00,0.00,N,2,150, +20250722,4230,4170,4230,4170,7540,31696514,00,0.00,N,2,30, +20250721,4200,4220,4235,4200,7599,31970497,00,0.00,N,5,-35, +20250718,4235,4360,4360,4235,8816,37976024,00,0.00,N,5,-125, +20250717,4360,4365,4405,4205,6011,25775156,00,0.00,N,5,-5, +20250716,4365,4410,4450,4345,6664,29103212,00,0.00,N,5,-45, +20250715,4410,4370,4410,4325,12012,52551600,00,0.00,N,2,40, 20250714,4370,4370,4370,4300,5899,25525950,00,0.00,N,3,0, 20250711,4370,4300,4390,4295,4265,18449300,00,0.00,N,2,70, 20250710,4300,4350,4405,4300,15094,65237020,00,0.00,N,5,-5, diff --git a/080520/day/candle-day-250.csv b/080520/day/candle-day-250.csv index a60ec803d66c..83c37dabb1b3 100644 --- a/080520/day/candle-day-250.csv +++ b/080520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3180,3195,3225,3140,9089,28923132,00,0.00,N,5,-15, +20250805,3195,3175,3240,3175,18078,57872975,00,0.00,N,2,25, +20250804,3170,3170,3205,3120,22128,70107075,00,0.00,N,5,-5, +20250801,3175,3270,3270,3170,24117,77557663,00,0.00,N,5,-100, +20250731,3275,3350,3350,3270,12937,42590400,00,0.00,N,5,-45, +20250730,3320,3305,3325,3280,5326,17652705,00,0.00,N,2,15, +20250729,3305,3270,3380,3245,9358,30860135,00,0.00,N,2,35, +20250728,3270,3270,3310,3230,4613,15008875,00,0.00,N,3,0, +20250725,3270,3200,3340,3200,18685,60660850,00,0.00,N,5,-30, +20250724,3300,3330,3355,3300,11309,37648400,00,0.00,N,5,-25, +20250723,3325,3310,3375,3215,42709,139567132,00,0.00,N,2,15, +20250722,3310,3320,3370,3280,12421,41008810,00,0.00,N,5,-5, +20250721,3315,3320,3355,3265,8081,26734380,00,0.00,N,3,0, +20250718,3315,3400,3400,3315,12429,41529290,00,0.00,N,5,-85, +20250717,3400,3370,3415,3330,24035,81263540,00,0.00,N,2,30, +20250716,3370,3340,3375,3320,17765,59560595,00,0.00,N,2,30, +20250715,3340,3330,3385,3310,13098,43613625,00,0.00,N,2,10, 20250714,3330,3355,3395,3300,20615,68841065,00,0.00,N,5,-25, 20250711,3355,3305,3380,3265,22413,74624305,00,0.00,N,2,55, 20250710,3300,3260,3315,3232,24924,81898739,00,0.00,N,2,50, diff --git a/080530/day/candle-day-250.csv b/080530/day/candle-day-250.csv index 536a02e1b826..8c55f3301f1d 100644 --- a/080530/day/candle-day-250.csv +++ b/080530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1440,1381,1456,1374,66749,94257017,00,0.00,N,2,59, +20250805,1381,1365,1415,1365,50673,70176970,00,0.00,N,2,11, +20250804,1370,1375,1399,1351,141147,195340603,00,0.00,N,5,-9, +20250801,1379,1398,1410,1367,75850,104786475,00,0.00,N,5,-23, +20250731,1402,1403,1443,1386,24116,33878190,00,0.00,N,2,11, +20250730,1391,1400,1416,1384,50772,70655437,00,0.00,N,5,-12, +20250729,1403,1462,1462,1350,140754,199289813,00,0.00,N,5,-56, +20250728,1459,1406,1483,1398,2305895,3362020120,00,0.00,N,2,60, +20250725,1399,1414,1442,1399,94977,134367688,00,0.00,N,5,-15, +20250724,1414,1473,1483,1368,387374,547958390,00,0.00,N,5,-58, +20250723,1472,1507,1527,1465,146223,217208004,00,0.00,N,5,-36, +20250722,1508,1658,1700,1430,1339931,2012364722,00,0.00,N,5,-150, +20250721,1658,1761,1798,1620,567852,945365395,00,0.00,N,5,-83, +20250718,1741,1739,1762,1646,369409,622898119,00,0.00,N,5,-20, +20250717,1761,1606,1780,1606,1270479,2204235181,00,0.00,N,2,159, +20250716,1602,1601,1626,1590,34153,54668511,00,0.00,N,5,-16, +20250715,1618,1613,1635,1598,26686,43154774,00,0.00,N,2,8, 20250714,1610,1599,1625,1591,36253,58134572,00,0.00,N,2,11, 20250711,1599,1629,1640,1596,39878,63988395,00,0.00,N,5,-12, 20250710,1611,1621,1639,1595,57043,91819606,00,0.00,N,5,-10, diff --git a/080580/day/candle-day-250.csv b/080580/day/candle-day-250.csv index 66a9d5854057..121fd11cec8f 100644 --- a/080580/day/candle-day-250.csv +++ b/080580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6970,7000,7010,6790,111866,770704580,00,0.00,N,5,-30, +20250805,7000,6560,7260,6560,594272,4178811515,00,0.00,N,2,460, +20250804,6540,6390,6630,6390,88685,579552475,00,0.00,N,2,80, +20250801,6460,6530,6570,6380,141736,918143235,00,0.00,N,5,-80, +20250731,6540,6530,6600,6400,100068,647920560,00,0.00,N,2,40, +20250730,6500,6400,6600,6310,166614,1072823915,00,0.00,N,2,80, +20250729,6420,6500,6570,6320,131153,844068000,00,0.00,N,5,-130, +20250728,6550,6410,6650,6390,149867,975859850,00,0.00,N,2,170, +20250725,6380,6540,6660,6320,106824,687110100,00,0.00,N,5,-150, +20250724,6530,6550,6750,6450,126590,834726710,00,0.00,N,5,-20, +20250723,6550,6670,6680,6500,137006,898240175,00,0.00,N,5,-180, +20250722,6730,6630,7000,6470,145885,979181830,00,0.00,N,2,50, +20250721,6680,6550,6810,6540,150680,1010508920,00,0.00,N,2,130, +20250718,6550,6880,6880,6550,168250,1115981785,00,0.00,N,5,-340, +20250717,6890,6510,6950,6340,243852,1613186735,00,0.00,N,2,430, +20250716,6460,6520,6600,6320,150343,966089685,00,0.00,N,5,-60, +20250715,6520,6310,6650,6310,106562,689282800,00,0.00,N,2,50, 20250714,6470,6530,6530,6340,87517,562810800,00,0.00,N,2,30, 20250711,6440,6400,6620,6400,122892,800475585,00,0.00,N,2,40, 20250710,6400,6080,6450,6080,279756,1764051905,00,0.00,N,2,330, diff --git a/080720/day/candle-day-250.csv b/080720/day/candle-day-250.csv index 97f66eb77c19..2f72a8165e35 100644 --- a/080720/day/candle-day-250.csv +++ b/080720/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, -20250711,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250710,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250709,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250708,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250707,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250704,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250703,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250702,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250701,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250630,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250627,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250626,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250625,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, -20250624,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250806,2725,2725,2725,2725,0,0,00,0.00,Y,3,0, +20250805,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250804,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250801,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250731,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250730,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250729,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250728,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250725,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250724,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250723,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250722,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250721,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250718,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250717,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250716,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250715,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250714,2725,2725,2725,2725,0,0,00,0.00,Y,0,0, +20250711,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250710,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250709,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250708,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250707,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250704,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250703,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250702,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250701,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250630,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250627,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250626,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250625,2725,2725,2725,2725,0,0,00,0.00,N,0,0, +20250624,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250623,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250620,2725,2725,2725,2725,0,0,00,0.00,N,0,0, 20250619,2725,2725,2725,2725,0,0,00,0.00,N,0,0, diff --git a/081000/day/candle-day-250.csv b/081000/day/candle-day-250.csv index 39949348d1de..c9f42a19996b 100644 --- a/081000/day/candle-day-250.csv +++ b/081000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12530,12630,12680,12340,7656,96192490,00,0.00,N,2,190, +20250805,12340,12180,12470,12180,7263,89826060,00,0.00,N,2,190, +20250804,12150,12030,12360,12030,12746,154437860,00,0.00,N,2,70, +20250801,12080,12770,12770,12080,32456,398577205,00,0.00,N,5,-710, +20250731,12790,13030,13030,12710,23782,305282575,00,0.00,N,5,-220, +20250730,13010,13070,13130,12980,6109,79640705,00,0.00,N,5,-60, +20250729,13070,13130,13290,12900,16132,209606375,00,0.00,N,5,-50, +20250728,13120,13220,13390,13070,15683,208053660,00,0.00,N,5,-100, +20250725,13220,13290,13370,13100,11976,158335940,00,0.00,N,5,-70, +20250724,13290,13400,13420,13150,12898,170595930,00,0.00,N,2,20, +20250723,13270,13180,13400,13080,17824,235475210,00,0.00,N,2,90, +20250722,13180,13430,13470,13120,19238,255504010,00,0.00,N,5,-210, +20250721,13390,13320,13490,13270,8110,108162025,00,0.00,N,2,70, +20250718,13320,13350,13500,13270,10237,136460850,00,0.00,N,5,-140, +20250717,13460,13450,13460,13210,9705,129461090,00,0.00,N,2,10, +20250716,13450,13580,13580,13250,10915,145678575,00,0.00,N,2,50, +20250715,13400,13530,13600,13300,8551,114395090,00,0.00,N,5,-90, 20250714,13490,13410,13610,13320,12532,168248200,00,0.00,N,2,80, 20250711,13410,13380,13500,13310,13853,185898885,00,0.00,N,2,30, 20250710,13380,13220,13550,13160,18472,246833415,00,0.00,N,2,270, diff --git a/081150/day/candle-day-250.csv b/081150/day/candle-day-250.csv index f3ccda5a189e..7c1d3a443768 100644 --- a/081150/day/candle-day-250.csv +++ b/081150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3385,3365,3390,3320,84745,285055015,00,0.00,N,2,60, +20250805,3325,3255,3330,3245,55567,183574806,00,0.00,N,2,45, +20250804,3280,3175,3310,3070,53559,173487750,00,0.00,N,2,80, +20250801,3200,3265,3265,3135,317258,1016990835,00,0.00,N,5,-55, +20250731,3255,3295,3330,3255,122430,402745691,00,0.00,N,5,-50, +20250730,3305,3345,3345,3300,92795,308031289,00,0.00,N,2,20, +20250729,3285,3265,3300,3215,80260,261580973,00,0.00,N,2,25, +20250728,3260,3300,3350,3255,112747,368826993,00,0.00,N,5,-65, +20250725,3325,3300,3365,3280,86645,288512155,00,0.00,N,2,25, +20250724,3300,3350,3360,3290,157331,521187373,00,0.00,N,5,-55, +20250723,3355,3355,3370,3290,139927,466160413,00,0.00,N,3,0, +20250722,3355,3380,3435,3320,97127,326218834,00,0.00,N,5,-45, +20250721,3400,3330,3410,3325,88703,299196726,00,0.00,N,2,35, +20250718,3365,3310,3390,3310,103714,347148510,00,0.00,N,2,40, +20250717,3325,3350,3425,3325,193853,651847650,00,0.00,N,5,-55, +20250716,3380,3575,3600,3280,961401,3316402152,00,0.00,N,5,-65, +20250715,3445,3465,3465,3390,71914,246893735,00,0.00,N,2,25, 20250714,3420,3470,3470,3400,103918,355667981,00,0.00,N,5,-50, 20250711,3470,3460,3485,3430,144015,497242467,00,0.00,N,2,20, 20250710,3450,3475,3475,3415,115741,397686063,00,0.00,N,3,0, diff --git a/081180/day/candle-day-250.csv b/081180/day/candle-day-250.csv index dcb58367c0e3..616387982b83 100644 --- a/081180/day/candle-day-250.csv +++ b/081180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9130,8970,9130,8750,38937,351092430,00,0.00,N,2,270, +20250805,8860,8920,9030,8760,38662,344318650,00,0.00,N,3,0, +20250804,8860,8520,9170,8450,79008,697943595,00,0.00,N,2,290, +20250801,8570,8950,8950,8410,91045,783845010,00,0.00,N,5,-420, +20250731,8990,9160,9250,8950,40157,363678320,00,0.00,N,5,-160, +20250730,9150,8910,9360,8900,61519,564033450,00,0.00,N,2,180, +20250729,8970,9150,9360,8920,47643,428695530,00,0.00,N,5,-260, +20250728,9230,9050,9400,8950,79145,722256745,00,0.00,N,2,110, +20250725,9120,9540,9540,9120,60424,559372470,00,0.00,N,5,-370, +20250724,9490,9500,9710,9410,37198,354151215,00,0.00,N,5,-70, +20250723,9560,9540,9610,9400,36278,343899770,00,0.00,N,2,30, +20250722,9530,9820,9850,9500,48648,469349950,00,0.00,N,5,-270, +20250721,9800,9630,9960,9630,38876,379686555,00,0.00,N,2,100, +20250718,9700,9710,9800,9610,30638,296391525,00,0.00,N,5,-40, +20250717,9740,10030,10030,9700,47945,469170585,00,0.00,N,5,-240, +20250716,9980,9790,9980,9550,63652,625125160,00,0.00,N,2,160, +20250715,9820,9730,9860,9480,62642,603748390,00,0.00,N,2,160, 20250714,9660,10010,10010,9610,80497,785489950,00,0.00,N,5,-240, 20250711,9900,9870,10290,9860,97007,972164115,00,0.00,N,2,60, 20250710,9840,10030,10130,9750,77834,770000495,00,0.00,N,2,60, diff --git a/081580/day/candle-day-250.csv b/081580/day/candle-day-250.csv index e07ef4e9cca4..88c47eaf7706 100644 --- a/081580/day/candle-day-250.csv +++ b/081580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2725,2620,2750,2620,54152,144428210,00,0.00,N,2,15, +20250805,2710,2695,2755,2675,17200,46700580,00,0.00,N,2,15, +20250804,2695,2680,2720,2640,37124,99702290,00,0.00,N,2,15, +20250801,2680,2800,2820,2645,71305,192343350,00,0.00,N,5,-120, +20250731,2800,2735,2830,2710,31017,86079810,00,0.00,N,2,50, +20250730,2750,2690,2805,2690,34152,93819527,00,0.00,N,2,30, +20250729,2720,2700,2760,2650,33619,91254549,00,0.00,N,3,0, +20250728,2720,2720,2725,2650,29192,78230015,00,0.00,N,3,0, +20250725,2720,2765,2785,2680,56431,153252665,00,0.00,N,5,-55, +20250724,2775,2770,2835,2740,37224,103419983,00,0.00,N,5,-10, +20250723,2785,2765,2800,2735,27494,76078333,00,0.00,N,5,-5, +20250722,2790,2780,2855,2750,32462,90041882,00,0.00,N,5,-5, +20250721,2795,2800,2820,2770,28957,80620325,00,0.00,N,5,-5, +20250718,2800,2810,2830,2760,44284,123309889,00,0.00,N,5,-10, +20250717,2810,2845,2865,2770,55037,154140010,00,0.00,N,5,-50, +20250716,2860,2890,2900,2830,54824,156546371,00,0.00,N,5,-30, +20250715,2890,2885,2925,2830,155776,446186323,00,0.00,N,2,10, 20250714,2880,2735,3365,2735,1534080,4680987483,00,0.00,N,2,145, 20250711,2735,2840,2870,2705,244545,672682705,00,0.00,N,5,-120, 20250710,2855,2905,2965,2845,40441,116333620,00,0.00,N,5,-75, diff --git a/081660/day/candle-day-250.csv b/081660/day/candle-day-250.csv index f5768c18ddb8..f3f5cb95ddd2 100644 --- a/081660/day/candle-day-250.csv +++ b/081660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,37100,36550,37450,36550,92942,3457648500,00,0.00,N,2,550, +20250805,36550,36400,37450,36400,124720,4583177900,00,0.00,N,5,-50, +20250804,36600,35800,36800,35400,112145,4075695950,00,0.00,N,2,750, +20250801,35850,35700,36400,35500,164179,5917877925,00,0.00,N,5,-100, +20250731,35950,35950,36350,35750,102099,3673379750,00,0.00,N,5,-50, +20250730,36000,35650,36250,35550,91755,3295437825,00,0.00,N,2,100, +20250729,35900,35650,36250,35550,117609,4213572475,00,0.00,N,5,-50, +20250728,35950,36600,37050,35900,93218,3369191050,00,0.00,N,5,-900, +20250725,36850,37550,38050,36550,132822,4903729050,00,0.00,N,5,-1050, +20250724,37900,37300,38150,37300,137022,5184522375,00,0.00,N,2,400, +20250723,37500,37250,38200,37050,127758,4795960875,00,0.00,N,2,600, +20250722,36900,36400,37400,36400,87198,3229378875,00,0.00,N,2,300, +20250721,36600,36550,37100,36350,98511,3613185900,00,0.00,N,5,-150, +20250718,36750,37050,37250,36550,164257,6034243795,00,0.00,N,5,-600, +20250717,37350,37350,37350,36350,117411,4341572100,00,0.00,N,2,250, +20250716,37100,36900,37500,36700,133022,4939738250,00,0.00,N,5,-150, +20250715,37250,37100,37550,36950,100834,3747802800,00,0.00,N,5,-50, 20250714,37300,36800,37600,36800,83083,3093633675,00,0.00,N,2,250, 20250711,37050,37050,37700,36750,124140,4600172775,00,0.00,N,2,50, 20250710,37000,37400,38000,36850,161713,6002879325,00,0.00,N,5,-600, diff --git a/082210/day/candle-day-250.csv b/082210/day/candle-day-250.csv index be4da776cd57..6f754a56667a 100644 --- a/082210/day/candle-day-250.csv +++ b/082210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1716,1650,1724,1623,124120,210070350,00,0.00,N,2,66, +20250805,1650,1643,1669,1613,49318,80103705,00,0.00,N,2,7, +20250804,1643,1596,1682,1581,92069,150456598,00,0.00,N,2,53, +20250801,1590,1649,1650,1575,48304,77560005,00,0.00,N,5,-59, +20250731,1649,1650,1664,1629,20712,33991983,00,0.00,N,5,-1, +20250730,1650,1640,1669,1606,27963,45873020,00,0.00,N,2,10, +20250729,1640,1627,1656,1605,23253,38013953,00,0.00,N,2,13, +20250728,1627,1652,1670,1625,30836,50412180,00,0.00,N,5,-25, +20250725,1652,1660,1726,1642,15237,25367399,00,0.00,N,5,-8, +20250724,1660,1714,1739,1644,38362,64257050,00,0.00,N,5,-54, +20250723,1714,1779,1789,1714,25267,43634124,00,0.00,N,5,-46, +20250722,1760,1779,1789,1625,81664,140556923,00,0.00,N,5,-20, +20250721,1780,1781,1799,1748,25763,45740261,00,0.00,N,3,0, +20250718,1780,1793,1819,1771,35313,63054031,00,0.00,N,5,-13, +20250717,1793,1800,1840,1763,50452,90756020,00,0.00,N,5,-25, +20250716,1818,1840,1840,1780,44519,80395009,00,0.00,N,2,6, +20250715,1812,1829,1829,1789,53482,96325318,00,0.00,N,2,4, 20250714,1808,1796,1833,1773,127078,230030819,00,0.00,N,2,12, 20250711,1796,1776,1819,1742,98092,175408251,00,0.00,N,2,3, 20250710,1793,1724,1800,1708,100338,177898514,00,0.00,N,2,69, diff --git a/082270/day/candle-day-250.csv b/082270/day/candle-day-250.csv index 0f0305444f14..be491b1f5299 100644 --- a/082270/day/candle-day-250.csv +++ b/082270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,54900,56200,57000,54300,132460,7336454850,00,0.00,N,5,-2000, +20250805,56900,55800,58300,54900,163356,9209510450,00,0.00,N,2,1100, +20250804,55800,53700,56300,53000,128399,7090054550,00,0.00,N,2,2200, +20250801,53600,53000,55000,52000,161898,8621397100,00,0.00,N,5,-700, +20250731,54300,51700,55700,51700,270587,14534975600,00,0.00,N,2,1400, +20250730,52900,52000,54000,50600,406690,21111704650,00,0.00,N,5,-900, +20250729,53800,54600,55400,53400,102122,5514613400,00,0.00,N,5,-1000, +20250728,54800,56600,57400,54500,168472,9338250850,00,0.00,N,5,-3000, +20250725,57800,57600,58400,56000,170797,9760042600,00,0.00,N,5,-100, +20250724,57900,57600,59200,56500,139623,8075232300,00,0.00,N,5,-200, +20250723,58100,55800,59300,53600,304399,17291263750,00,0.00,N,2,2800, +20250722,55300,57500,58000,55000,181147,10193013900,00,0.00,N,5,-3000, +20250721,58300,60000,60000,57000,113641,6570721900,00,0.00,N,5,-1300, +20250718,59600,59300,60400,58200,105026,6240575350,00,0.00,N,5,-400, +20250717,60000,55800,60000,55500,191662,11099624150,00,0.00,N,2,1900, +20250716,58100,58500,59300,57600,95026,5558648400,00,0.00,N,5,-400, +20250715,58500,58000,59100,57300,107138,6259974250,00,0.00,N,2,1000, 20250714,57500,56700,59400,56500,187516,10915138200,00,0.00,N,2,1700, 20250711,55800,54600,57100,54400,102763,5720554600,00,0.00,N,2,1200, 20250710,54600,55000,55800,54000,119571,6552289000,00,0.00,N,3,0, diff --git a/082640/day/candle-day-250.csv b/082640/day/candle-day-250.csv index 6e0c7b600f43..423ee4a6a32a 100644 --- a/082640/day/candle-day-250.csv +++ b/082640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8510,8460,8600,8400,170718,1448868315,00,0.00,N,2,20, +20250805,8490,8380,8500,8360,156663,1325056330,00,0.00,N,2,200, +20250804,8290,8150,8400,8100,167073,1384340240,00,0.00,N,2,40, +20250801,8250,8510,8510,8060,236696,1954279515,00,0.00,N,5,-200, +20250731,8450,8490,8500,8340,66600,559223990,00,0.00,N,2,40, +20250730,8410,8570,8570,8370,88823,749053735,00,0.00,N,5,-60, +20250729,8470,8410,8630,8320,223187,1905768585,00,0.00,N,2,90, +20250728,8380,8700,8750,8340,247054,2107303870,00,0.00,N,5,-300, +20250725,8680,8520,8870,8030,258246,2245919495,00,0.00,N,2,160, +20250724,8520,8710,8780,8430,215479,1840515095,00,0.00,N,5,-190, +20250723,8710,8720,8890,8550,217602,1892984745,00,0.00,N,2,100, +20250722,8610,8440,8620,8410,186728,1592540135,00,0.00,N,2,70, +20250721,8540,8200,8540,8200,325446,2739598880,00,0.00,N,2,540, +20250718,8000,8120,8130,7960,274843,2200144950,00,0.00,N,5,-100, +20250717,8100,8100,8150,8000,165651,1334991450,00,0.00,N,2,10, +20250716,8090,8230,8230,7990,374780,3006631595,00,0.00,N,5,-140, +20250715,8230,8260,8260,8070,181942,1482482260,00,0.00,N,2,10, 20250714,8220,8320,8370,8150,291735,2406902575,00,0.00,N,5,-110, 20250711,8330,8260,8370,8200,238420,1970183435,00,0.00,N,2,100, 20250710,8230,8240,8460,8160,309822,2573785140,00,0.00,N,2,40, diff --git a/082660/day/candle-day-250.csv b/082660/day/candle-day-250.csv index 1ebbc3f80eae..524c3c7fc0cc 100644 --- a/082660/day/candle-day-250.csv +++ b/082660/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,480,480,480,480,0,0,00,0.00,Y,3,0, -20250711,480,480,480,480,0,0,00,0.00,Y,0,0, -20250710,480,480,480,480,0,0,00,0.00,Y,0,0, -20250709,480,480,480,480,0,0,00,0.00,Y,0,0, -20250708,480,480,480,480,0,0,00,0.00,Y,0,0, -20250707,480,480,480,480,0,0,00,0.00,Y,0,0, -20250704,480,480,480,480,0,0,00,0.00,Y,0,0, -20250703,480,480,480,480,0,0,00,0.00,Y,0,0, -20250702,480,480,480,480,0,0,00,0.00,Y,0,0, -20250701,480,480,480,480,0,0,00,0.00,Y,0,0, -20250630,480,480,480,480,0,0,00,0.00,Y,0,0, -20250627,480,480,480,480,0,0,00,0.00,Y,0,0, -20250626,480,480,480,480,0,0,00,0.00,Y,0,0, -20250625,480,480,480,480,0,0,00,0.00,Y,0,0, -20250624,480,480,480,480,0,0,00,0.00,Y,0,0, +20250806,480,480,480,480,0,0,00,0.00,Y,3,0, +20250805,480,480,480,480,0,0,00,0.00,Y,0,0, +20250804,480,480,480,480,0,0,00,0.00,Y,0,0, +20250801,480,480,480,480,0,0,00,0.00,Y,0,0, +20250731,480,480,480,480,0,0,00,0.00,Y,0,0, +20250730,480,480,480,480,0,0,00,0.00,Y,0,0, +20250729,480,480,480,480,0,0,00,0.00,Y,0,0, +20250728,480,480,480,480,0,0,00,0.00,Y,0,0, +20250725,480,480,480,480,0,0,00,0.00,Y,0,0, +20250724,480,480,480,480,0,0,00,0.00,Y,0,0, +20250723,480,480,480,480,0,0,00,0.00,Y,0,0, +20250722,480,480,480,480,0,0,00,0.00,Y,0,0, +20250721,480,480,480,480,0,0,00,0.00,Y,0,0, +20250718,480,480,480,480,0,0,00,0.00,Y,0,0, +20250717,480,480,480,480,0,0,00,0.00,Y,0,0, +20250716,480,480,480,480,0,0,00,0.00,Y,0,0, +20250715,480,480,480,480,0,0,00,0.00,Y,0,0, +20250714,480,480,480,480,0,0,00,0.00,Y,0,0, +20250711,480,480,480,480,0,0,00,0.00,N,0,0, +20250710,480,480,480,480,0,0,00,0.00,N,0,0, +20250709,480,480,480,480,0,0,00,0.00,N,0,0, +20250708,480,480,480,480,0,0,00,0.00,N,0,0, +20250707,480,480,480,480,0,0,00,0.00,N,0,0, +20250704,480,480,480,480,0,0,00,0.00,N,0,0, +20250703,480,480,480,480,0,0,00,0.00,N,0,0, +20250702,480,480,480,480,0,0,00,0.00,N,0,0, +20250701,480,480,480,480,0,0,00,0.00,N,0,0, +20250630,480,480,480,480,0,0,00,0.00,N,0,0, +20250627,480,480,480,480,0,0,00,0.00,N,0,0, +20250626,480,480,480,480,0,0,00,0.00,N,0,0, +20250625,480,480,480,480,0,0,00,0.00,N,0,0, +20250624,480,480,480,480,0,0,00,0.00,N,0,0, 20250623,480,480,480,480,0,0,00,0.00,N,0,0, 20250620,480,480,480,480,0,0,00,0.00,N,0,0, 20250619,480,480,480,480,0,0,00,0.00,N,0,0, diff --git a/082740/day/candle-day-250.csv b/082740/day/candle-day-250.csv index f86be70224ef..e811a141c5d1 100644 --- a/082740/day/candle-day-250.csv +++ b/082740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,37350,37200,37700,36400,1084326,40189543150,00,0.00,N,5,-1350, +20250805,38700,36150,39350,36050,2548832,97735513150,00,0.00,N,2,3150, +20250804,35550,34850,35900,34050,1021122,35806317800,00,0.00,N,2,400, +20250801,35150,35500,35900,33700,1634499,56919353100,00,0.00,N,2,500, +20250731,34650,35850,36650,33950,2163155,76141798400,00,0.00,N,5,-350, +20250730,35000,35950,36100,34750,837155,29550792025,00,0.00,N,5,-200, +20250729,35200,35750,36500,34450,1296687,45961357100,00,0.00,N,5,-500, +20250728,35700,35800,36000,34550,1652015,58368906875,00,0.00,N,2,50, +20250725,35650,32750,36050,31200,7568450,264334880750,00,0.00,N,2,3800, +20250724,31850,30900,32150,30800,1359760,43093116750,00,0.00,N,2,950, +20250723,30900,30300,30950,29800,878198,26679060125,00,0.00,N,2,50, +20250722,30850,28950,31300,28800,3068572,93507113125,00,0.00,N,2,1900, +20250721,28950,27800,29300,27700,1393447,40094148700,00,0.00,N,2,1950, +20250718,27000,27350,27350,26750,293080,7891894225,00,0.00,N,5,-200, +20250717,27200,27100,27450,26700,353276,9566736250,00,0.00,N,2,150, +20250716,27050,26700,27450,26450,527436,14266100475,00,0.00,N,2,500, +20250715,26550,26350,26600,26000,314738,8297989350,00,0.00,N,2,300, 20250714,26250,26550,26950,25850,326413,8562147275,00,0.00,N,5,-400, 20250711,26650,27100,27100,26550,453309,12105913675,00,0.00,N,5,-250, 20250710,26900,26800,27250,26550,474509,12756086875,00,0.00,N,2,150, diff --git a/082800/day/candle-day-250.csv b/082800/day/candle-day-250.csv index 0e621e646594..3343411242b7 100644 --- a/082800/day/candle-day-250.csv +++ b/082800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7150,7160,7390,7110,121589,875625245,00,0.00,N,2,10, +20250805,7140,7100,7180,7030,98660,700820780,00,0.00,N,2,30, +20250804,7110,7120,7170,6980,84322,596301935,00,0.00,N,5,-10, +20250801,7120,6990,7170,6810,182562,1273810840,00,0.00,N,2,110, +20250731,7010,7120,7180,6970,130698,925610550,00,0.00,N,5,-100, +20250730,7110,6920,7360,6920,213518,1529978325,00,0.00,N,2,110, +20250729,7000,6950,7020,6750,94858,656542300,00,0.00,N,2,70, +20250728,6930,6930,6960,6710,152943,1042191700,00,0.00,N,2,50, +20250725,6880,7080,7080,6840,80628,557309720,00,0.00,N,5,-50, +20250724,6930,6990,7110,6880,98860,687004000,00,0.00,N,2,10, +20250723,6920,6990,7040,6760,184297,1267224855,00,0.00,N,5,-80, +20250722,7000,7240,7250,6970,171609,1215900880,00,0.00,N,5,-190, +20250721,7190,7220,7380,7160,161774,1170513430,00,0.00,N,5,-190, +20250718,7380,7710,7960,7310,275715,2078685745,00,0.00,N,5,-320, +20250717,7700,7960,7970,7300,467440,3531681820,00,0.00,N,5,-190, +20250716,7890,7900,8110,7790,354651,2803214700,00,0.00,N,5,-310, +20250715,8200,7990,8800,7820,2040884,17080940120,00,0.00,N,2,650, 20250714,7550,7560,7820,7500,503432,3846549285,00,0.00,N,2,290, 20250711,7260,7180,7520,7160,481182,3539177625,00,0.00,N,2,180, 20250710,7080,7200,7360,7070,173374,1247509715,00,0.00,N,5,-120, diff --git a/082850/day/candle-day-250.csv b/082850/day/candle-day-250.csv index 483cccbd8cf3..47b6b62b8a2a 100644 --- a/082850/day/candle-day-250.csv +++ b/082850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2275,2255,2310,2255,106397,242885710,00,0.00,N,5,-5, +20250805,2280,2230,2325,2230,267777,613336510,00,0.00,N,2,50, +20250804,2230,2190,2255,2185,143413,319418551,00,0.00,N,2,30, +20250801,2200,2290,2295,2200,435774,975489483,00,0.00,N,5,-110, +20250731,2310,2280,2335,2270,226236,520609695,00,0.00,N,2,40, +20250730,2270,2265,2285,2250,202592,460483377,00,0.00,N,2,5, +20250729,2265,2275,2285,2240,188801,428048861,00,0.00,N,5,-10, +20250728,2275,2290,2290,2255,168286,382821666,00,0.00,N,3,0, +20250725,2275,2305,2305,2255,245919,560247480,00,0.00,N,5,-25, +20250724,2300,2345,2355,2295,297850,689782437,00,0.00,N,5,-45, +20250723,2345,2360,2385,2305,429732,1003473830,00,0.00,N,5,-15, +20250722,2360,2435,2435,2355,375395,894546605,00,0.00,N,5,-65, +20250721,2425,2445,2475,2405,295370,715987847,00,0.00,N,5,-20, +20250718,2445,2440,2585,2420,1923800,4793366239,00,0.00,N,2,15, +20250717,2430,2390,2445,2355,500495,1206060236,00,0.00,N,2,55, +20250716,2375,2370,2395,2360,192215,456236219,00,0.00,N,5,-20, +20250715,2395,2415,2415,2370,152589,364302067,00,0.00,N,5,-5, 20250714,2400,2390,2410,2375,317354,760945460,00,0.00,N,2,10, 20250711,2390,2350,2490,2350,684413,1641130107,00,0.00,N,2,40, 20250710,2350,2355,2360,2330,128346,300649374,00,0.00,N,3,0, diff --git a/082920/day/candle-day-250.csv b/082920/day/candle-day-250.csv index 75c62b3194ee..3068cefade13 100644 --- a/082920/day/candle-day-250.csv +++ b/082920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31850,31750,32100,31450,41954,1331156825,00,0.00,N,5,-300, +20250805,32150,31700,32650,31350,110630,3546136050,00,0.00,N,2,1450, +20250804,30700,30850,30850,29750,72945,2217679050,00,0.00,N,2,100, +20250801,30600,31050,31450,29900,86232,2644464425,00,0.00,N,5,-650, +20250731,31250,31200,31400,30675,100217,3125293200,00,0.00,N,2,350, +20250730,30900,31600,31800,30650,80073,2492643125,00,0.00,N,5,-700, +20250729,31600,30650,32100,30500,142277,4504878450,00,0.00,N,2,900, +20250728,30700,31650,31700,30350,111721,3436193750,00,0.00,N,5,-300, +20250725,31000,30050,31400,29900,122385,3777422975,00,0.00,N,2,950, +20250724,30050,30500,30750,29900,88610,2686407150,00,0.00,N,5,-450, +20250723,30500,30850,30850,29900,88371,2669880250,00,0.00,N,5,-350, +20250722,30850,30800,31400,30350,80781,2487774575,00,0.00,N,2,150, +20250721,30700,30500,30700,29500,104370,3151968300,00,0.00,N,2,300, +20250718,30400,30400,30750,29750,118137,3574719400,00,0.00,N,5,-250, +20250717,30650,29450,30650,29300,240383,7232333925,00,0.00,N,2,1350, +20250716,29300,28450,29600,28200,123341,3599466350,00,0.00,N,2,950, +20250715,28350,27600,28350,27500,86878,2435829675,00,0.00,N,2,700, 20250714,27650,27750,27850,27100,93958,2570388825,00,0.00,N,2,50, 20250711,27600,28500,28600,27500,107956,3012125225,00,0.00,N,5,-900, 20250710,28500,28500,28750,28250,56665,1612981625,00,0.00,N,2,50, diff --git a/083310/day/candle-day-250.csv b/083310/day/candle-day-250.csv index 45e0f1c13342..1815a2c507e3 100644 --- a/083310/day/candle-day-250.csv +++ b/083310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10610,10570,10730,10450,84063,891944665,00,0.00,N,5,-40, +20250805,10650,10490,10730,10450,133474,1418807595,00,0.00,N,2,280, +20250804,10370,10170,10480,10160,112498,1165353400,00,0.00,N,2,220, +20250801,10150,10250,10540,10010,150974,1541269210,00,0.00,N,5,-330, +20250731,10480,10660,10700,10360,104247,1090824540,00,0.00,N,5,-140, +20250730,10620,10300,10760,10200,188033,1992375655,00,0.00,N,2,330, +20250729,10290,10900,10900,10000,266688,2762145745,00,0.00,N,5,-480, +20250728,10770,10570,10870,10400,231022,2458873110,00,0.00,N,2,440, +20250725,10330,10590,10750,10310,239941,2508865880,00,0.00,N,5,-160, +20250724,10490,11280,11280,10460,410488,4389438315,00,0.00,N,5,-630, +20250723,11120,11390,11390,10990,214309,2390303605,00,0.00,N,5,-270, +20250722,11390,11700,11700,11100,319912,3650517860,00,0.00,N,5,-110, +20250721,11500,10820,11750,10800,701850,8028492175,00,0.00,N,2,890, +20250718,10610,11000,11000,10580,211282,2266845485,00,0.00,N,5,-430, +20250717,11040,10890,11050,10610,216064,2339147915,00,0.00,N,2,180, +20250716,10860,10910,10970,10530,181915,1960614670,00,0.00,N,2,10, +20250715,10850,10730,10900,10400,174710,1873753650,00,0.00,N,2,100, 20250714,10750,10520,10850,10400,531838,5659696480,00,0.00,N,2,530, 20250711,10220,9650,10420,9650,283043,2878702030,00,0.00,N,2,570, 20250710,9650,9840,9850,9620,71628,694019065,00,0.00,N,5,-90, diff --git a/083420/day/candle-day-250.csv b/083420/day/candle-day-250.csv index 992cd96ef44d..02410e09248a 100644 --- a/083420/day/candle-day-250.csv +++ b/083420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7580,7570,7820,7510,64814,497081020,00,0.00,N,2,30, +20250805,7550,7530,7730,7430,33289,252257665,00,0.00,N,2,40, +20250804,7510,7300,7540,7300,38687,288922760,00,0.00,N,2,60, +20250801,7450,7720,7750,7200,88120,661053000,00,0.00,N,5,-340, +20250731,7790,7810,7910,7710,41044,320683375,00,0.00,N,5,-40, +20250730,7830,7770,7910,7770,32792,256846600,00,0.00,N,2,60, +20250729,7770,7780,7910,7700,55988,437490710,05,0.00,N,5,-30, +20250728,7800,7880,7930,7550,62621,488196500,00,0.00,N,5,-70, +20250725,7870,7910,7950,7850,40912,323057450,00,0.00,N,5,-40, +20250724,7910,7950,8020,7880,40177,318774210,00,0.00,N,5,-50, +20250723,7960,8030,8070,7880,62540,497822540,00,0.00,N,5,-60, +20250722,8020,8270,8270,7960,119037,962904380,00,0.00,N,2,20, +20250721,8000,7940,8080,7940,69053,554848650,00,0.00,N,2,30, +20250718,7970,7950,7980,7870,52988,420126975,00,0.00,N,5,-20, +20250717,7990,8000,8060,7850,83838,667163080,00,0.00,N,2,130, +20250716,7860,7920,7950,7800,106422,837447480,00,0.00,N,5,-120, +20250715,7980,7960,8080,7840,210811,1676288310,00,0.00,N,5,-70, 20250714,8050,8220,8300,8010,263535,2141502455,00,0.00,N,5,-140, 20250711,8190,8970,9230,8170,1909581,16764048420,00,0.00,N,2,270, 20250710,7920,7930,7930,7850,35641,281283710,00,0.00,N,2,30, diff --git a/083450/day/candle-day-250.csv b/083450/day/candle-day-250.csv index 6f0c0c82b471..266a7e3417f2 100644 --- a/083450/day/candle-day-250.csv +++ b/083450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18870,18720,18890,18610,33783,635262500,00,0.00,N,5,-70, +20250805,18940,18850,19110,18740,59868,1129944225,00,0.00,N,2,290, +20250804,18650,18530,18700,18390,39092,725900180,00,0.00,N,2,160, +20250801,18490,19210,19220,18370,191381,3568844590,00,0.00,N,5,-930, +20250731,19420,19590,19680,19210,106081,2052596345,00,0.00,N,2,160, +20250730,19260,19080,19800,19080,209584,4087204510,00,0.00,N,2,70, +20250729,19190,19220,19270,18650,112880,2147371405,00,0.00,N,2,50, +20250728,19140,18490,19270,18450,185728,3508463860,00,0.00,N,2,820, +20250725,18320,18480,18780,18320,58243,1072181800,00,0.00,N,5,-100, +20250724,18420,18750,18870,18420,90828,1686033505,00,0.00,N,5,-200, +20250723,18620,18850,18930,18110,193432,3560073475,00,0.00,N,5,-250, +20250722,18870,19300,19360,18810,161001,3060364510,00,0.00,N,5,-450, +20250721,19320,19360,19450,19180,94813,1828352595,00,0.00,N,5,-80, +20250718,19400,19820,19880,19280,100614,1958338120,00,0.00,N,5,-400, +20250717,19800,20000,20150,19490,115480,2279711385,00,0.00,N,5,-20, +20250716,19820,19980,20100,19600,85969,1707104295,00,0.00,N,5,-130, +20250715,19950,19740,20000,19490,99086,1956101420,00,0.00,N,2,260, 20250714,19690,19900,19900,19550,99889,1967881575,00,0.00,N,5,-180, 20250711,19870,19250,19970,19250,229093,4519938670,00,0.00,N,2,670, 20250710,19200,19260,19310,19050,75168,1439906490,00,0.00,N,2,70, diff --git a/083470/day/candle-day-250.csv b/083470/day/candle-day-250.csv index 2abf7a3000e5..33deb12197c0 100644 --- a/083470/day/candle-day-250.csv +++ b/083470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,895,938,939,881,151045,135836707,00,0.00,N,5,-43, +20250805,938,949,988,937,217940,207327267,00,0.00,N,5,-4, +20250804,942,919,964,896,168614,156140544,00,0.00,N,2,21, +20250801,921,956,1030,881,734224,692960800,00,0.00,N,5,-13, +20250731,934,903,1085,903,2810161,2789271219,00,0.00,N,2,23, +20250730,911,840,1090,815,7422864,7474835042,00,0.00,N,2,71, +20250729,840,849,849,835,31244,26307191,00,0.00,N,5,-9, +20250728,849,848,871,824,70144,59260682,00,0.00,N,2,1, +20250725,848,848,871,831,377169,319167613,00,0.00,N,2,12, +20250724,836,864,890,830,76134,64871392,00,0.00,N,5,-19, +20250723,855,858,890,821,139865,118812506,00,0.00,N,2,8, +20250722,847,884,884,834,410932,347499819,00,0.00,N,5,-37, +20250721,884,909,951,884,149940,135661023,00,0.00,N,5,-25, +20250718,909,935,946,898,219445,199385799,00,0.00,N,5,-25, +20250717,934,966,980,925,180459,169016059,00,0.00,N,5,-22, +20250716,956,999,999,935,156731,150355657,00,0.00,N,2,1, +20250715,955,970,979,920,138432,130976144,00,0.00,N,5,-15, 20250714,970,994,1034,911,207075,199488478,00,0.00,N,5,-18, 20250711,988,981,989,970,103843,101486281,00,0.00,N,5,-1, 20250710,989,1010,1017,964,196223,193748799,00,0.00,N,5,-21, diff --git a/083500/day/candle-day-250.csv b/083500/day/candle-day-250.csv index eaf0f3547f10..9e28f133ffbe 100644 --- a/083500/day/candle-day-250.csv +++ b/083500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13710,13280,13890,13200,72388,985231395,00,0.00,N,2,430, +20250805,13280,13480,13480,13030,32539,429382160,00,0.00,N,5,-20, +20250804,13300,13550,13570,13110,63758,848429485,00,0.00,N,5,-270, +20250801,13570,13800,13800,13000,156816,2089035185,00,0.00,N,5,-360, +20250731,13930,13200,14420,13170,534797,7452725425,00,0.00,N,2,760, +20250730,13170,13800,14240,12700,686068,9382997700,00,0.00,N,5,-1080, +20250729,14250,13820,15200,13580,821951,12028893795,00,0.00,N,2,540, +20250728,13710,13270,13980,13050,59620,813788075,00,0.00,N,2,460, +20250725,13250,12750,13500,12570,44638,586151970,00,0.00,N,2,500, +20250724,12750,13350,13580,12750,77740,1011355860,00,0.00,N,5,-600, +20250723,13350,13500,13570,13040,80007,1058942770,00,0.00,N,5,-150, +20250722,13500,13750,13800,13100,59952,808190305,00,0.00,N,5,-260, +20250721,13760,13440,14090,13420,46309,634760550,00,0.00,N,2,60, +20250718,13700,14250,14250,13570,69832,961761370,00,0.00,N,5,-490, +20250717,14190,14380,14550,13970,79528,1127423430,00,0.00,N,5,-430, +20250716,14620,14310,14780,14100,71476,1038999110,00,0.00,N,2,310, +20250715,14310,13240,14310,13070,90320,1247347225,00,0.00,N,2,1070, 20250714,13240,12660,13270,12650,86762,1125355490,00,0.00,N,2,460, 20250711,12780,12600,12850,12500,38238,485651980,00,0.00,N,2,120, 20250710,12660,12670,12830,12500,29999,378444990,00,0.00,N,5,-10, diff --git a/083550/day/candle-day-250.csv b/083550/day/candle-day-250.csv index c34050bb187b..deaf73375d47 100644 --- a/083550/day/candle-day-250.csv +++ b/083550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3090,3105,3170,3060,20023,62434885,00,0.00,N,5,-15, +20250805,3105,3085,3115,3065,6571,20281045,00,0.00,N,2,20, +20250804,3085,3080,3095,3050,2217,6793910,00,0.00,N,2,35, +20250801,3050,3150,3150,3035,19996,61101662,00,0.00,N,5,-95, +20250731,3145,3110,3180,3100,21845,69137137,00,0.00,N,2,35, +20250730,3110,3080,3155,3010,33973,105500165,00,0.00,N,2,30, +20250729,3080,3050,3125,3005,28589,87220285,00,0.00,N,2,45, +20250728,3035,3085,3085,2995,29259,88014500,00,0.00,N,5,-30, +20250725,3065,3025,3090,3025,10723,32834665,00,0.00,N,2,45, +20250724,3020,3200,3490,3020,290365,932912375,00,0.00,N,5,-170, +20250723,3190,3200,3255,3160,21520,69042036,00,0.00,N,5,-30, +20250722,3220,3240,3260,3175,33331,107547825,00,0.00,N,5,-15, +20250721,3235,3235,3250,3190,30354,98025330,00,0.00,N,2,5, +20250718,3230,3170,3235,3150,51679,165895620,00,0.00,N,2,55, +20250717,3175,3170,3190,3130,16046,50836280,00,0.00,N,2,20, +20250716,3155,3135,3165,3085,10070,31505525,00,0.00,N,2,20, +20250715,3135,3115,3155,3100,18546,57805069,00,0.00,N,5,-15, 20250714,3150,3180,3180,3100,9767,30544905,00,0.00,N,5,-5, 20250711,3155,3180,3200,3110,13495,42478780,00,0.00,N,5,-20, 20250710,3175,3160,3200,3140,19474,61742495,00,0.00,N,2,15, diff --git a/083640/day/candle-day-250.csv b/083640/day/candle-day-250.csv index 6cd87a372f5e..289d4efec8e3 100644 --- a/083640/day/candle-day-250.csv +++ b/083640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,331,329,350,322,1828201,611907717,00,0.00,N,3,0, +20250805,331,322,393,322,8164036,2954783910,00,0.00,N,2,6, +20250804,325,323,330,317,152859,49670135,00,0.00,N,5,-2, +20250801,327,331,333,316,298862,96873414,00,0.00,N,5,-7, +20250731,334,335,339,331,80011,26733883,00,0.00,N,5,-1, +20250730,335,331,335,329,104870,34954454,00,0.00,N,2,4, +20250729,331,331,334,325,163028,53522233,00,0.00,N,5,-3, +20250728,334,338,342,331,134410,44999364,00,0.00,N,5,-4, +20250725,338,346,346,337,156169,53073816,00,0.00,N,5,-4, +20250724,342,346,350,340,146275,50293218,00,0.00,N,5,-4, +20250723,346,350,350,340,274406,94807483,00,0.00,N,5,-4, +20250722,350,348,350,343,171905,59522929,00,0.00,N,2,2, +20250721,348,337,348,335,323074,110830253,00,0.00,N,2,11, +20250718,337,336,339,334,100877,33827073,00,0.00,N,2,3, +20250717,334,335,345,331,93090,31339790,00,0.00,N,5,-3, +20250716,337,339,339,330,134096,44729067,00,0.00,N,2,1, +20250715,336,338,341,334,117753,39661327,00,0.00,N,5,-2, 20250714,338,340,344,335,137605,46657571,00,0.00,N,2,1, 20250711,337,341,343,334,474711,160334783,00,0.00,N,5,-4, 20250710,341,338,352,334,393840,135676185,00,0.00,N,2,3, diff --git a/083650/day/candle-day-250.csv b/083650/day/candle-day-250.csv index baeba2321846..de5054d02b67 100644 --- a/083650/day/candle-day-250.csv +++ b/083650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44050,42500,44500,42500,852587,37253155725,00,0.00,N,2,1750, +20250805,42300,40000,42350,39600,727996,29921401650,00,0.00,N,2,2450, +20250804,39850,36900,39900,36500,562535,21817524525,00,0.00,N,2,2750, +20250801,37100,39900,39900,36350,1113322,41671977575,00,0.00,N,5,-3200, +20250731,40300,40850,41225,38800,769478,30749012575,00,0.00,N,3,0, +20250730,40300,42000,42000,40050,412494,16830196000,00,0.00,N,5,-2000, +20250729,42300,41700,43300,40950,579788,24414543575,00,0.00,N,5,-600, +20250728,42900,40750,43500,39550,1227915,52156471500,00,0.00,N,2,2400, +20250725,40500,39750,41500,39350,554052,22359199450,00,0.00,N,3,0, +20250724,40500,38400,42000,37400,4306751,171454661900,00,0.00,N,2,5050, +20250723,35450,35950,36250,34550,403636,14201906150,00,0.00,N,5,-400, +20250722,35850,38400,38600,34900,1023667,37287301200,00,0.00,N,5,-3600, +20250721,39450,37900,39650,37300,509086,19736465375,00,0.00,N,2,1850, +20250718,37600,37700,37800,36700,253089,9414081175,00,0.00,N,2,100, +20250717,37500,39450,39600,37200,309992,11728735450,00,0.00,N,5,-850, +20250716,38350,39250,39300,37850,194079,7465872775,00,0.00,N,5,-800, +20250715,39150,37200,39600,37150,726028,28213157300,00,0.00,N,2,2600, 20250714,36550,37000,37750,36100,327146,11937815800,00,0.00,N,5,-500, 20250711,37050,38600,38600,36500,294959,10981512125,00,0.00,N,5,-1450, 20250710,38500,38400,38600,37100,178833,6825737350,00,0.00,N,2,350, diff --git a/083660/day/candle-day-250.csv b/083660/day/candle-day-250.csv index 5644f9ecdcee..278b5262d960 100644 --- a/083660/day/candle-day-250.csv +++ b/083660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1922,1982,2020,1899,371279,721813687,00,0.00,N,5,-88, +20250805,2010,2050,2065,1972,479341,962542781,00,0.00,N,5,-30, +20250804,2040,2100,2150,1899,692046,1370132710,00,0.00,N,5,-60, +20250801,2100,1992,2145,1966,540548,1108334752,00,0.00,N,2,95, +20250731,2005,2000,2070,1988,393966,794646914,00,0.00,N,5,-20, +20250730,2025,2155,2155,1956,886157,1794666483,00,0.00,N,5,-130, +20250729,2155,2160,2310,2075,720612,1595999990,00,0.00,N,2,5, +20250728,2150,2260,2335,1934,2027686,4386209709,00,0.00,N,5,-35, +20250725,2185,1894,2185,1864,1796272,3739450234,00,0.00,N,2,291, +20250724,1894,1796,1918,1796,432451,799030132,00,0.00,N,2,99, +20250723,1795,1765,1898,1735,765617,1390316585,00,0.00,N,2,33, +20250722,1762,1747,1890,1670,811007,1414098221,00,0.00,N,5,-16, +20250721,1778,1847,1868,1751,817304,1472195869,00,0.00,N,5,-69, +20250718,1847,1709,2105,1694,5173205,9975300324,00,0.00,N,2,155, +20250717,1692,2075,2075,1630,3930111,6861319192,00,0.00,N,5,-378, +20250716,2070,2355,2455,1880,4035711,8299670248,00,0.00,N,5,-285, +20250715,2355,2330,2440,2245,353231,815879180,00,0.00,N,2,35, 20250714,2320,2410,2495,2280,388928,921991479,00,0.00,N,5,-90, 20250711,2410,2405,2510,2350,337460,817491087,00,0.00,N,2,5, 20250710,2405,2310,2520,2310,392973,954445135,00,0.00,N,5,-25, diff --git a/083790/day/candle-day-250.csv b/083790/day/candle-day-250.csv index db5031a5f5f3..3ef2b5822e6e 100644 --- a/083790/day/candle-day-250.csv +++ b/083790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1709,1700,1726,1689,85773,146219027,00,0.00,N,3,0, +20250805,1709,1650,1710,1630,224291,375518287,00,0.00,N,2,68, +20250804,1641,1664,1666,1590,300407,484603138,00,0.00,N,5,-3, +20250801,1644,1688,1705,1621,219586,362534828,00,0.00,N,5,-65, +20250731,1709,1732,1733,1690,170538,291269168,00,0.00,N,5,-16, +20250730,1725,1705,1740,1705,93628,160681087,00,0.00,N,2,13, +20250729,1712,1730,1731,1702,55895,95874280,00,0.00,N,5,-21, +20250728,1733,1769,1775,1707,161218,278602205,00,0.00,N,5,-36, +20250725,1769,1769,1785,1765,69639,123496101,00,0.00,N,3,0, +20250724,1769,1760,1779,1756,72479,128064545,00,0.00,N,2,13, +20250723,1756,1736,1767,1721,151185,263828732,00,0.00,N,2,20, +20250722,1736,1776,1788,1734,127229,221951712,00,0.00,N,5,-52, +20250721,1788,1771,1790,1745,139024,244574286,00,0.00,N,2,16, +20250718,1772,1761,1777,1748,119110,209831271,00,0.00,N,2,13, +20250717,1759,1759,1779,1721,108927,190911502,00,0.00,N,2,22, +20250716,1737,1770,1770,1737,113320,197599615,00,0.00,N,5,-22, +20250715,1759,1795,1795,1753,98658,173951043,00,0.00,N,5,-36, 20250714,1795,1823,1823,1769,120017,215021504,00,0.00,N,5,-34, 20250711,1829,1837,1850,1790,194670,356136885,00,0.00,N,2,10, 20250710,1819,1799,1825,1777,365435,656364732,00,0.00,N,2,20, diff --git a/083930/day/candle-day-250.csv b/083930/day/candle-day-250.csv index 05b5d44a9cd1..0bbb6045087f 100644 --- a/083930/day/candle-day-250.csv +++ b/083930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14760,13310,14760,13220,457785,6438684575,00,0.00,N,2,1610, +20250805,13150,13070,13350,13030,44604,589966410,00,0.00,N,2,80, +20250804,13070,12820,13070,12750,28183,364362955,00,0.00,N,2,140, +20250801,12930,13300,13300,12810,90982,1178845905,00,0.00,N,5,-420, +20250731,13350,13440,13530,13250,47140,629095985,00,0.00,N,3,0, +20250730,13350,13200,13500,13140,66854,893374305,00,0.00,N,2,130, +20250729,13220,13110,13320,13080,36626,484055970,00,0.00,N,2,10, +20250728,13210,13060,13340,13010,43287,570157735,00,0.00,N,2,150, +20250725,13060,13430,13430,13030,65571,864256920,00,0.00,N,5,-310, +20250724,13370,13200,13400,13200,75203,1001062130,00,0.00,N,2,90, +20250723,13280,13700,13700,13180,150690,2022671105,00,0.00,N,2,80, +20250722,13200,13080,13240,12970,64106,840091030,00,0.00,N,2,120, +20250721,13080,12900,13090,12720,67295,872699330,00,0.00,N,2,280, +20250718,12800,12820,12890,12690,35594,454030620,00,0.00,N,5,-20, +20250717,12820,12950,12970,12600,53036,676387890,00,0.00,N,5,-120, +20250716,12940,12670,13470,12530,293491,3843207785,00,0.00,N,2,270, +20250715,12670,12550,12670,12450,33649,423217665,00,0.00,N,2,120, 20250714,12550,12480,12630,12450,46424,581835235,00,0.00,N,2,70, 20250711,12480,12410,12730,12400,62045,778987790,00,0.00,N,2,80, 20250710,12400,12400,12470,12310,26954,333864060,00,0.00,N,2,10, diff --git a/084010/day/candle-day-250.csv b/084010/day/candle-day-250.csv index 2ef7f062b4ad..48d542fe2d9f 100644 --- a/084010/day/candle-day-250.csv +++ b/084010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15830,15700,16000,15550,7419,117315135,00,0.00,N,2,190, +20250805,15640,15810,16170,15620,12664,199851345,00,0.00,N,5,-160, +20250804,15800,16450,16450,15330,31116,496256105,00,0.00,N,2,120, +20250801,15680,16900,16900,15660,36605,592649120,00,0.00,N,5,-1130, +20250731,16810,16500,16970,16500,26878,449348050,00,0.00,N,2,310, +20250730,16500,16640,16650,16400,11080,182646800,00,0.00,N,2,30, +20250729,16470,16500,16800,16290,14719,242100980,00,0.00,N,5,-30, +20250728,16500,17590,17590,16470,22968,383029950,00,0.00,N,5,-990, +20250725,17490,17330,17600,17300,7864,137514650,00,0.00,N,2,160, +20250724,17330,17850,17930,17320,10402,182433345,00,0.00,N,5,-410, +20250723,17740,17510,17830,17360,12209,214606375,00,0.00,N,2,280, +20250722,17460,17590,17840,17230,31666,550030715,00,0.00,N,5,-170, +20250721,17630,17330,17830,17150,17870,314984260,00,0.00,N,2,300, +20250718,17330,18010,18010,17320,14099,246285175,00,0.00,N,5,-500, +20250717,17830,18700,18760,17830,20771,373796780,00,0.00,N,5,-930, +20250716,18760,18640,18780,18200,21108,392376580,00,0.00,N,5,-70, +20250715,18830,18810,19200,17700,32087,603527350,00,0.00,N,2,70, 20250714,18760,18950,19210,18600,28171,532183630,00,0.00,N,2,10, 20250711,18750,18260,18750,18090,37112,687697465,00,0.00,N,2,490, 20250710,18260,17850,18740,17650,46422,847842295,00,0.00,N,2,260, diff --git a/084110/day/candle-day-250.csv b/084110/day/candle-day-250.csv index 7ee9a5de854f..84da1114ed80 100644 --- a/084110/day/candle-day-250.csv +++ b/084110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44600,44800,44800,43700,27113,1195901400,00,0.00,N,5,-250, +20250805,44850,42250,46300,42150,54106,2418479700,00,0.00,N,2,2250, +20250804,42600,41650,42600,40850,15808,656943600,00,0.00,N,2,1200, +20250801,41400,43500,43500,40950,56316,2341237825,00,0.00,N,5,-2250, +20250731,43650,43650,43700,42300,15800,682585450,00,0.00,N,2,750, +20250730,42900,43900,43900,42900,14887,641994800,00,0.00,N,5,-450, +20250729,43350,43100,44050,42250,22244,962603000,00,0.00,N,2,700, +20250728,42650,44500,45250,41900,62928,2701682950,00,0.00,N,5,-2250, +20250725,44900,46500,46700,43750,49608,2212586800,00,0.00,N,5,-450, +20250724,45350,46400,47900,45000,53073,2452369950,00,0.00,N,5,-1050, +20250723,46400,46900,47450,46250,42396,1973171700,00,0.00,N,5,-850, +20250722,47250,45150,49000,45150,187083,8915033900,00,0.00,N,2,2250, +20250721,45000,45900,46000,44700,22158,1001965100,00,0.00,N,5,-850, +20250718,45850,47000,47200,45850,21445,990765075,00,0.00,N,5,-1250, +20250717,47100,46700,47200,46050,24148,1131016650,00,0.00,N,2,400, +20250716,46700,47150,47150,45650,20908,964338200,00,0.00,N,5,-450, +20250715,47150,46200,47250,46100,25992,1214833450,00,0.00,N,2,750, 20250714,46400,46550,46650,45550,19792,912355300,00,0.00,N,3,0, 20250711,46400,45950,47400,45950,70843,3307759250,00,0.00,N,2,800, 20250710,45600,45450,46450,45350,31074,1423627150,00,0.00,N,2,150, diff --git a/084180/day/candle-day-250.csv b/084180/day/candle-day-250.csv index a11568d7d0f2..f65085a87735 100644 --- a/084180/day/candle-day-250.csv +++ b/084180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4945,5020,5020,4805,23136,113445865,00,0.00,N,2,40, +20250805,4905,4860,4940,4800,8433,41238710,00,0.00,N,2,25, +20250804,4880,4780,4920,4780,8357,40663940,00,0.00,N,2,100, +20250801,4780,4900,5030,4720,23529,113487295,00,0.00,N,5,-120, +20250731,4900,4895,5010,4835,22842,112232065,00,0.00,N,5,-30, +20250730,4930,4980,5020,4900,16030,79448395,00,0.00,N,5,-30, +20250729,4960,4850,5030,4830,55541,273490417,00,0.00,N,2,100, +20250728,4860,4855,4895,4780,21531,103910900,00,0.00,N,2,5, +20250725,4855,4870,4870,4810,16268,78469310,00,0.00,N,2,15, +20250724,4840,4980,4980,4840,36362,177702125,00,0.00,N,5,-25, +20250723,4865,4885,4885,4795,30008,145305380,00,0.00,N,5,-25, +20250722,4890,4870,4890,4840,17978,87252030,00,0.00,N,2,15, +20250721,4875,4870,4935,4820,15277,74240901,00,0.00,N,2,5, +20250718,4870,4920,4920,4810,13904,67166115,00,0.00,N,5,-5, +20250717,4875,4860,4905,4805,15163,73634610,00,0.00,N,2,10, +20250716,4865,4930,4930,4800,54054,261730425,00,0.00,N,5,-65, +20250715,4930,4930,4955,4860,25694,125751780,00,0.00,N,3,0, 20250714,4930,4955,4955,4840,42882,209970450,00,0.00,N,5,-25, 20250711,4955,4880,4995,4870,25766,126870495,00,0.00,N,2,75, 20250710,4880,4990,4990,4850,19574,96284680,00,0.00,N,5,-100, diff --git a/084370/day/candle-day-250.csv b/084370/day/candle-day-250.csv index cec7d0184855..3e6a5c955f0d 100644 --- a/084370/day/candle-day-250.csv +++ b/084370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41650,41850,41900,40650,191347,7887863075,00,0.00,N,5,-500, +20250805,42150,42400,42850,41700,62903,2642409475,00,0.00,N,2,400, +20250804,41750,41500,42350,41450,117894,4924422675,00,0.00,N,5,-200, +20250801,41950,43650,44350,41900,135891,5785503500,00,0.00,N,5,-2800, +20250731,44750,45700,45700,44350,129421,5804374175,00,0.00,N,5,-1400, +20250730,46150,44250,46750,43950,384390,17672834550,00,0.00,N,2,2200, +20250729,43950,44250,44400,42950,130822,5731008400,00,0.00,N,2,550, +20250728,43400,42900,44000,42100,182734,7879162650,00,0.00,N,2,1350, +20250725,42050,42800,43150,42000,41045,1735122200,00,0.00,N,5,-400, +20250724,42450,43550,43850,42400,78866,3382767225,00,0.00,N,5,-900, +20250723,43350,44000,44000,42100,172017,7382967525,00,0.00,N,5,-750, +20250722,44100,46450,46750,43600,199375,8877362500,00,0.00,N,5,-2150, +20250721,46250,45700,46650,45550,121769,5624208400,00,0.00,N,2,300, +20250718,45950,46250,46600,45250,229994,10611102675,00,0.00,N,5,-200, +20250717,46150,45100,47000,44000,346759,15917134000,00,0.00,N,2,650, +20250716,45500,43300,47150,43150,560839,25746260100,00,0.00,N,2,2700, +20250715,42800,40950,43150,40500,200444,8481214925,00,0.00,N,2,1350, 20250714,41450,41750,42050,40950,72172,2987657075,00,0.00,N,5,-550, 20250711,42000,40500,43600,40500,183463,7794273625,00,0.00,N,2,1500, 20250710,40500,42150,42150,40500,113619,4651132125,00,0.00,N,5,-950, diff --git a/084440/day/candle-day-250.csv b/084440/day/candle-day-250.csv index 256c7ba1da79..4faa20c9ddc4 100644 --- a/084440/day/candle-day-250.csv +++ b/084440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1180,1213,1213,1164,39436,46600930,00,0.00,N,5,-32, +20250805,1212,1235,1235,1194,67656,81838486,00,0.00,N,5,-23, +20250804,1235,1190,1241,1163,100715,121008149,00,0.00,N,2,45, +20250801,1190,1200,1216,1169,66703,79350699,00,0.00,N,5,-10, +20250731,1200,1182,1214,1163,36968,43821894,00,0.00,N,2,18, +20250730,1182,1170,1218,1153,57245,67470518,00,0.00,N,2,12, +20250729,1170,1160,1242,1145,55298,65343147,00,0.00,N,2,10, +20250728,1160,1179,1179,1151,69833,80878477,00,0.00,N,5,-11, +20250725,1171,1177,1179,1165,25170,29444775,00,0.00,N,5,-17, +20250724,1188,1164,1199,1163,28170,32963321,00,0.00,N,2,24, +20250723,1164,1194,1210,1158,76715,89953332,00,0.00,N,5,-23, +20250722,1187,1229,1229,1187,36648,44038831,00,0.00,N,5,-42, +20250721,1229,1185,1260,1162,77191,92791049,00,0.00,N,2,44, +20250718,1185,1166,1187,1156,14139,16535047,00,0.00,N,2,24, +20250717,1161,1161,1187,1155,41845,48820547,00,0.00,N,3,0, +20250716,1161,1183,1187,1150,42473,49250612,00,0.00,N,5,-11, +20250715,1172,1197,1197,1143,29315,34304134,00,0.00,N,5,-25, 20250714,1197,1197,1201,1169,28497,33741782,00,0.00,N,3,0, 20250711,1197,1200,1212,1184,9714,11566328,00,0.00,N,2,4, 20250710,1193,1193,1193,1169,13018,15429455,00,0.00,N,3,0, diff --git a/084650/day/candle-day-250.csv b/084650/day/candle-day-250.csv index e2da79c7670b..07244918c9dc 100644 --- a/084650/day/candle-day-250.csv +++ b/084650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2385,2375,2420,2370,1075693,2579951532,00,0.00,N,2,35, +20250805,2350,2370,2385,2335,778937,1835678800,00,0.00,N,5,-20, +20250804,2370,2395,2435,2360,950000,2264439452,00,0.00,N,3,0, +20250801,2370,2290,2470,2280,5029597,12095686931,00,0.00,N,2,50, +20250731,2320,2325,2337,2305,401322,928715469,00,0.00,N,2,5, +20250730,2315,2310,2390,2300,852879,1990026634,00,0.00,N,5,-10, +20250729,2325,2300,2350,2295,489061,1136188542,00,0.00,N,2,15, +20250728,2310,2285,2450,2250,3600220,8544397998,00,0.00,N,2,40, +20250725,2270,2265,2295,2265,367976,838050556,00,0.00,N,5,-10, +20250724,2280,2305,2345,2275,611477,1405912107,00,0.00,N,5,-35, +20250723,2315,2325,2325,2285,466488,1073555318,00,0.00,N,5,-10, +20250722,2325,2335,2355,2315,389095,907335660,00,0.00,N,5,-25, +20250721,2350,2360,2380,2340,433745,1019028467,00,0.00,N,5,-25, +20250718,2375,2415,2415,2365,379573,903382534,00,0.00,N,5,-40, +20250717,2415,2375,2445,2345,912202,2186836801,00,0.00,N,2,60, +20250716,2355,2400,2400,2350,427528,1010531852,00,0.00,N,5,-50, +20250715,2405,2420,2485,2395,1079567,2627344113,00,0.00,N,2,25, 20250714,2380,2410,2420,2375,355510,848307883,00,0.00,N,5,-30, 20250711,2410,2380,2430,2360,650831,1564510193,00,0.00,N,2,30, 20250710,2380,2370,2395,2360,443838,1057104612,00,0.00,N,2,15, diff --git a/084670/day/candle-day-250.csv b/084670/day/candle-day-250.csv index 0566fa076849..6351942338fb 100644 --- a/084670/day/candle-day-250.csv +++ b/084670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,8330,8330,8020,2098,17128440,00,0.00,N,5,-310, +20250805,8330,8340,8440,8270,1165,9724780,00,0.00,N,5,-10, +20250804,8340,8120,8380,8120,1682,13959520,00,0.00,N,2,180, +20250801,8160,8380,8380,8160,5231,43006250,00,0.00,N,5,-220, +20250731,8380,8400,8690,8320,999,8384270,00,0.00,N,5,-30, +20250730,8410,8350,8590,8230,621,5230110,00,0.00,N,2,60, +20250729,8350,8360,8460,7850,7014,58371020,00,0.00,N,5,-90, +20250728,8440,8510,8540,8350,2401,20188480,00,0.00,N,5,-130, +20250725,8570,8590,8590,8490,1291,11015990,00,0.00,N,5,-20, +20250724,8590,8660,8760,8510,6927,59377310,00,0.00,N,5,-70, +20250723,8660,8530,8750,8530,2657,22976910,00,0.00,N,2,60, +20250722,8600,8500,8790,8470,4743,40534740,00,0.00,N,2,100, +20250721,8500,8460,8720,8460,4840,41532670,00,0.00,N,2,40, +20250718,8460,8350,9740,8350,267070,2403993165,00,0.00,N,2,100, +20250717,8360,8410,8570,8360,2351,19728230,00,0.00,N,5,-50, +20250716,8410,8400,8520,8370,3887,32710830,00,0.00,N,2,10, +20250715,8400,8600,8700,8400,4086,34979435,00,0.00,N,5,-200, 20250714,8600,8550,8650,8530,4885,41978840,00,0.00,N,2,50, 20250711,8550,8480,8630,8480,4789,40953240,00,0.00,N,2,70, 20250710,8480,8720,8990,8160,39516,339729680,00,0.00,N,5,-240, diff --git a/084680/day/candle-day-250.csv b/084680/day/candle-day-250.csv index 060e55612d85..02590d5de29b 100644 --- a/084680/day/candle-day-250.csv +++ b/084680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1598,1570,1607,1563,71555,113733460,00,0.00,N,2,28, +20250805,1570,1559,1578,1557,68431,107444329,00,0.00,N,2,11, +20250804,1559,1561,1610,1530,169098,266255447,00,0.00,N,5,-2, +20250801,1561,1603,1603,1547,299241,468932244,00,0.00,N,5,-43, +20250731,1604,1576,1677,1550,616195,1002532558,00,0.00,N,2,16, +20250730,1588,1581,1600,1564,122220,193656374,00,0.00,N,2,7, +20250729,1581,1565,1593,1539,134408,210468267,00,0.00,N,3,0, +20250728,1581,1590,1604,1576,165530,262320545,00,0.00,N,5,-25, +20250725,1606,1594,1648,1570,148114,236621596,00,0.00,N,2,15, +20250724,1591,1610,1622,1582,231589,370197451,00,0.00,N,5,-19, +20250723,1610,1620,1641,1588,215302,346498528,00,0.00,N,5,-15, +20250722,1625,1624,1768,1600,1638046,2725645202,00,0.00,N,2,8, +20250721,1617,1625,1631,1597,149252,240003375,00,0.00,N,5,-8, +20250718,1625,1644,1656,1597,220478,356100625,00,0.00,N,5,-19, +20250717,1644,1663,1663,1600,186970,305466724,00,0.00,N,5,-19, +20250716,1663,1671,1671,1649,413573,685039468,00,0.00,N,5,-8, +20250715,1671,1676,1689,1660,130203,216948180,00,0.00,N,5,-5, 20250714,1676,1685,1685,1655,95707,159386135,00,0.00,N,2,11, 20250711,1665,1685,1705,1665,186069,312251001,00,0.00,N,5,-20, 20250710,1685,1698,1715,1668,310915,524972342,00,0.00,N,5,-30, diff --git a/084690/day/candle-day-250.csv b/084690/day/candle-day-250.csv index 265ea4d88d0a..0062f5fc2b99 100644 --- a/084690/day/candle-day-250.csv +++ b/084690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10180,9990,10210,9920,58251,587176815,00,0.00,N,2,170, +20250805,10010,10180,10210,10000,63455,639681175,00,0.00,N,5,-60, +20250804,10070,9880,10140,9820,77982,781256505,00,0.00,N,2,270, +20250801,9800,10060,10170,9790,227962,2260597585,00,0.00,N,5,-240, +20250731,10040,10100,10140,10010,92729,932328755,00,0.00,N,5,-60, +20250730,10100,10040,10200,10040,62125,629577960,00,0.00,N,5,-60, +20250729,10160,10100,10200,10010,77949,787946640,00,0.00,N,2,40, +20250728,10120,10290,10290,10070,95462,967472970,00,0.00,N,5,-170, +20250725,10290,10180,10380,10180,81165,834999420,00,0.00,N,5,-10, +20250724,10300,10710,10800,10200,365657,3791949645,00,0.00,N,5,-420, +20250723,10720,10730,10830,10610,83682,898445520,00,0.00,N,5,-20, +20250722,10740,10820,10910,10650,111573,1197895005,00,0.00,N,5,-90, +20250721,10830,10880,10960,10750,101667,1099119670,00,0.00,N,5,-110, +20250718,10940,11010,11100,10820,111863,1223288700,00,0.00,N,2,40, +20250717,10900,10950,11030,10710,99872,1081026275,00,0.00,N,3,0, +20250716,10900,11110,11150,10900,233610,2569275210,00,0.00,N,5,-270, +20250715,11170,11130,11210,11030,104220,1158670205,00,0.00,N,2,50, 20250714,11120,11120,11350,11030,140252,1566709995,00,0.00,N,5,-30, 20250711,11150,11280,11280,11060,153964,1713806540,00,0.00,N,5,-100, 20250710,11250,11230,11340,11000,198650,2230012325,00,0.00,N,2,90, diff --git a/084730/day/candle-day-250.csv b/084730/day/candle-day-250.csv index 84c82a697651..8f102043d963 100644 --- a/084730/day/candle-day-250.csv +++ b/084730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8750,8670,8770,8630,10902,94968915,00,0.00,N,2,90, +20250805,8660,8410,8730,8410,20153,174342220,00,0.00,N,2,210, +20250804,8450,8410,8610,8360,18562,157449460,00,0.00,N,5,-100, +20250801,8550,8700,8920,8200,42863,365614200,00,0.00,N,5,-240, +20250731,8790,8790,8910,8750,17921,157686115,00,0.00,N,5,-40, +20250730,8830,8760,8920,8760,11606,102982170,00,0.00,N,5,-50, +20250729,8880,8900,8960,8740,11043,97244360,00,0.00,N,5,-10, +20250728,8890,9150,9150,8840,16868,150468645,00,0.00,N,5,-150, +20250725,9040,8850,9400,8720,58388,528030920,00,0.00,N,2,240, +20250724,8800,8860,8980,8710,21027,185009275,00,0.00,N,5,-60, +20250723,8860,8860,8960,8770,20239,179377720,00,0.00,N,3,0, +20250722,8860,8930,9000,8840,12488,111124240,00,0.00,N,5,-90, +20250721,8950,8970,8970,8860,15173,135073310,00,0.00,N,5,-20, +20250718,8970,9000,9000,8800,21098,186936430,00,0.00,N,2,50, +20250717,8920,8930,8980,8820,21139,188004040,00,0.00,N,5,-80, +20250716,9000,9000,9030,8920,12455,111663740,00,0.00,N,5,-30, +20250715,9030,9040,9110,8980,8318,74999850,00,0.00,N,5,-80, 20250714,9110,9110,9110,9010,4265,38660880,00,0.00,N,2,10, 20250711,9100,9080,9150,9040,9196,83611410,00,0.00,N,2,20, 20250710,9080,9100,9100,8990,10523,94973040,00,0.00,N,2,70, diff --git a/084850/day/candle-day-250.csv b/084850/day/candle-day-250.csv index 866f43d83d9a..1b960a7a48b0 100644 --- a/084850/day/candle-day-250.csv +++ b/084850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14120,14230,14230,13860,27714,388766030,00,0.00,N,2,20, +20250805,14100,14100,14300,13850,26657,376304390,00,0.00,N,2,10, +20250804,14090,13800,14150,13550,25873,360780140,00,0.00,N,2,250, +20250801,13840,14190,14190,13300,48631,667740370,00,0.00,N,5,-350, +20250731,14190,14020,14220,13850,29364,412357555,00,0.00,N,2,170, +20250730,14020,13990,14340,13770,41933,590145430,00,0.00,N,2,30, +20250729,13990,13640,14310,13130,66405,921359880,00,0.00,N,2,170, +20250728,13820,13250,13990,13250,64163,877570395,00,0.00,N,2,840, +20250725,12980,13180,13290,12980,27990,367564860,00,0.00,N,5,-140, +20250724,13120,13100,13150,12810,30146,391183700,00,0.00,N,2,120, +20250723,13000,13480,13480,12830,23155,300558350,00,0.00,N,5,-350, +20250722,13350,13450,13550,13050,42407,564511480,00,0.00,N,3,0, +20250721,13350,13480,13590,13170,29272,390215220,00,0.00,N,2,50, +20250718,13300,13260,13300,12700,26139,343294470,00,0.00,N,2,110, +20250717,13190,12630,13190,12440,35746,460295720,00,0.00,N,2,590, +20250716,12600,12600,12670,12380,16580,207725730,00,0.00,N,2,50, +20250715,12550,12330,12550,12210,23792,294945430,00,0.00,N,2,290, 20250714,12260,12440,12640,12260,18472,229077400,00,0.00,N,5,-290, 20250711,12550,12560,12740,12390,21870,274044870,00,0.00,N,3,0, 20250710,12550,12230,12590,12230,27163,338040855,00,0.00,N,2,250, diff --git a/084870/day/candle-day-250.csv b/084870/day/candle-day-250.csv index 11f7bb846e0b..55114ae58e02 100644 --- a/084870/day/candle-day-250.csv +++ b/084870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1329,1333,1335,1301,13453,17739950,00,0.00,N,2,9, +20250805,1320,1322,1338,1310,24101,31862491,00,0.00,N,5,-2, +20250804,1322,1337,1339,1300,38657,51119533,00,0.00,N,5,-16, +20250801,1338,1374,1374,1285,46011,61271689,00,0.00,N,5,-37, +20250731,1375,1397,1397,1360,14964,20577301,00,0.00,N,2,5, +20250730,1370,1376,1410,1367,33324,46330980,00,0.00,N,5,-21, +20250729,1391,1393,1403,1360,33128,45859114,00,0.00,N,5,-2, +20250728,1393,1371,1393,1350,15479,21426878,00,0.00,N,2,22, +20250725,1371,1360,1379,1340,16708,22740130,00,0.00,N,5,-10, +20250724,1381,1376,1389,1372,8975,12371130,00,0.00,N,5,-8, +20250723,1389,1380,1399,1352,24578,33826062,00,0.00,N,5,-2, +20250722,1391,1360,1392,1350,14967,20499398,00,0.00,N,2,20, +20250721,1371,1353,1377,1351,12082,16471547,00,0.00,N,2,5, +20250718,1366,1352,1375,1334,19652,26644618,00,0.00,N,2,7, +20250717,1359,1359,1369,1330,26866,36326551,00,0.00,N,2,1, +20250716,1358,1390,1411,1340,39874,55069807,00,0.00,N,5,-46, +20250715,1404,1377,1421,1360,46287,64477413,00,0.00,N,2,14, 20250714,1390,1382,1415,1350,46401,64259553,00,0.00,N,2,10, 20250711,1380,1344,1380,1337,50155,68183375,00,0.00,N,2,23, 20250710,1357,1350,1365,1331,80367,108231780,00,0.00,N,2,13, diff --git a/084990/day/candle-day-250.csv b/084990/day/candle-day-250.csv index 152876db2dce..2e40fc2a456d 100644 --- a/084990/day/candle-day-250.csv +++ b/084990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3615,3710,3860,3615,671465,2509863541,00,0.00,N,5,-75, +20250805,3690,3320,3855,3320,1527395,5637372374,00,0.00,N,2,330, +20250804,3360,3155,3380,3150,271270,892478742,00,0.00,N,2,105, +20250801,3255,3210,3285,3010,239896,762293855,00,0.00,N,5,-35, +20250731,3290,3140,3325,3100,350586,1144227837,00,0.00,N,2,145, +20250730,3145,3045,3325,3045,546509,1770968401,00,0.00,N,2,100, +20250729,3045,3010,3105,2795,252924,767306473,00,0.00,N,2,35, +20250728,3010,3140,3195,2990,197692,609853537,00,0.00,N,5,-140, +20250725,3150,3060,3250,3027,278757,870066250,00,0.00,N,2,85, +20250724,3065,3050,3080,2975,214202,649775403,00,0.00,N,2,15, +20250723,3050,3030,3070,2995,81311,246746336,00,0.00,N,2,25, +20250722,3025,3020,3075,2960,90196,272306117,00,0.00,N,2,45, +20250721,2980,3045,3100,2980,55525,167412855,00,0.00,N,5,-65, +20250718,3045,3100,3100,2990,97031,294011538,00,0.00,N,5,-40, +20250717,3085,2985,3100,2950,221933,671920599,00,0.00,N,2,100, +20250716,2985,2905,2990,2850,132716,390313609,00,0.00,N,2,85, +20250715,2900,2825,2920,2795,110709,313632762,00,0.00,N,2,75, 20250714,2825,2895,2950,2820,105865,303100988,00,0.00,N,5,-75, 20250711,2900,2930,2995,2900,109791,321744313,00,0.00,N,5,-60, 20250710,2960,2955,2970,2910,118883,348753447,00,0.00,N,2,5, diff --git a/085310/day/candle-day-250.csv b/085310/day/candle-day-250.csv index 17421bcbdefd..7c77e08ea9e1 100644 --- a/085310/day/candle-day-250.csv +++ b/085310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1085,1140,1164,1080,4168826,4677555404,00,0.00,N,5,-85, +20250805,1170,1143,1190,1116,8210576,9516639477,00,0.00,N,2,35, +20250804,1135,1250,1260,1095,10320124,12135763040,00,0.00,N,5,-59, +20250801,1194,1170,1298,1124,67577886,82335623602,00,0.00,N,2,130, +20250731,1064,820,1064,817,18718677,18608334430,00,0.00,N,1,245, +20250730,819,815,824,809,94696,77354257,00,0.00,N,2,4, +20250729,815,817,817,805,85102,68905022,00,0.00,N,2,1, +20250728,814,810,818,808,59604,48359540,00,0.00,N,5,-1, +20250725,815,819,819,810,80945,65788757,00,0.00,N,5,-3, +20250724,818,823,823,812,77830,63439439,00,0.00,N,5,-5, +20250723,823,814,825,810,126965,103610978,00,0.00,N,2,6, +20250722,817,820,820,805,81819,66345693,00,0.00,N,5,-3, +20250721,820,820,821,807,96484,78630762,00,0.00,N,5,-2, +20250718,822,830,830,815,123157,100850767,00,0.00,N,5,-8, +20250717,830,836,836,819,69787,57502293,00,0.00,N,5,-6, +20250716,836,837,837,816,164648,135849694,00,0.00,N,2,7, +20250715,829,838,838,821,98766,81659769,00,0.00,N,5,-5, 20250714,834,834,845,826,65034,54052934,00,0.00,N,5,-1, 20250711,835,844,845,823,127161,105532851,00,0.00,N,5,-9, 20250710,844,841,848,833,160380,134616269,00,0.00,N,2,6, diff --git a/085620/day/candle-day-250.csv b/085620/day/candle-day-250.csv index 0a2c1d5f9653..bc73cd89bd8d 100644 --- a/085620/day/candle-day-250.csv +++ b/085620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7270,7140,7270,7010,107271,772588455,00,0.00,N,2,130, +20250805,7140,6730,7140,6730,99291,699014370,00,0.00,N,2,410, +20250804,6730,6820,6840,6650,82084,554552510,00,0.00,N,5,-90, +20250801,6820,7430,7430,6820,173734,1216646685,00,0.00,N,5,-620, +20250731,7440,7350,7440,7190,130642,957077095,00,0.00,N,2,100, +20250730,7340,7200,7360,7070,188256,1363475565,00,0.00,N,2,190, +20250729,7150,6900,7420,6900,505823,3574699920,00,0.00,N,2,240, +20250728,6910,7450,7450,6850,549452,3836207890,00,0.00,N,5,-450, +20250725,7360,7200,7420,7000,228942,1647875040,00,0.00,N,2,160, +20250724,7200,7250,7400,6900,159283,1134606165,00,0.00,N,5,-50, +20250723,7250,7460,7480,7110,139954,1019006170,00,0.00,N,5,-240, +20250722,7490,7500,7770,7370,363494,2756051325,00,0.00,N,5,-80, +20250721,7570,7340,7650,7280,197774,1489189680,00,0.00,N,2,230, +20250718,7340,7500,7670,7340,188546,1407467305,00,0.00,N,5,-240, +20250717,7580,7730,8010,7490,300725,2337466955,00,0.00,N,5,-160, +20250716,7740,7760,7930,7500,281755,2187056890,00,0.00,N,5,-60, +20250715,7800,7910,7990,7530,563523,4405750360,00,0.00,N,5,-70, 20250714,7870,7380,7960,7290,1076726,8355236385,00,0.00,N,2,510, 20250711,7360,7550,7550,7250,217220,1600129645,00,0.00,N,5,-20, 20250710,7380,7440,7590,7150,805129,6001970045,00,0.00,N,5,-20, diff --git a/085660/day/candle-day-250.csv b/085660/day/candle-day-250.csv index 8c2128fb8ede..6c6c82df54b9 100644 --- a/085660/day/candle-day-250.csv +++ b/085660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11220,11170,11320,11100,118713,1332375340,00,0.00,N,2,30, +20250805,11190,10900,11320,10900,206730,2301357600,00,0.00,N,2,360, +20250804,10830,10700,10870,10500,239032,2566727365,00,0.00,N,2,110, +20250801,10720,11160,11160,10710,281127,3045372965,00,0.00,N,5,-370, +20250731,11090,11170,11260,11040,171327,1904462415,00,0.00,N,5,-110, +20250730,11200,11100,11250,11100,103227,1154686410,00,0.00,N,2,70, +20250729,11130,11210,11250,11090,117940,1314103960,00,0.00,N,5,-130, +20250728,11260,11490,11580,11110,214493,2406310600,00,0.00,N,5,-220, +20250725,11480,11550,11560,11290,121607,1394315050,00,0.00,N,2,40, +20250724,11440,11490,11710,11430,132052,1523550030,00,0.00,N,3,0, +20250723,11440,11590,11590,11210,196307,2238157640,00,0.00,N,5,-80, +20250722,11520,11920,12130,11480,300917,3526408480,00,0.00,N,5,-500, +20250721,12020,11990,12160,11820,227057,2705543205,00,0.00,N,5,-60, +20250718,12080,12200,12200,11990,207283,2499176145,00,0.00,N,5,-150, +20250717,12230,12150,12310,11880,350027,4239887760,00,0.00,N,2,10, +20250716,12220,12220,12480,12120,315684,3867625240,00,0.00,N,3,0, +20250715,12220,12140,12610,12100,513320,6338839575,00,0.00,N,2,150, 20250714,12070,12400,12680,11980,590807,7229531075,00,0.00,N,5,-50, 20250711,12120,12020,12270,11900,308047,3715816720,00,0.00,N,2,120, 20250710,12000,11920,12110,11810,197960,2364237865,00,0.00,N,2,100, diff --git a/085670/day/candle-day-250.csv b/085670/day/candle-day-250.csv index 7e4926d23385..b74750b7d056 100644 --- a/085670/day/candle-day-250.csv +++ b/085670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4710,4600,4755,4565,142571,667687970,00,0.00,N,2,60, +20250805,4650,4490,4800,4490,385034,1812935505,00,0.00,N,2,125, +20250804,4525,4310,4545,4280,143138,638880563,00,0.00,N,2,215, +20250801,4310,4515,4515,4300,136651,593306695,00,0.00,N,5,-205, +20250731,4515,4480,4575,4455,100172,451666144,00,0.00,N,2,55, +20250730,4460,4355,4540,4355,80800,363275780,00,0.00,N,2,45, +20250729,4415,4370,4440,4325,102053,447117365,00,0.00,N,3,0, +20250728,4415,4370,4450,4325,102726,449247453,00,0.00,N,2,15, +20250725,4400,4440,4470,4365,88603,390982630,00,0.00,N,5,-70, +20250724,4470,4625,4625,4460,209959,947255062,00,0.00,N,5,-170, +20250723,4640,4650,4660,4275,232211,1058570428,00,0.00,N,5,-10, +20250722,4650,4520,4855,4500,818649,3854342192,00,0.00,N,2,120, +20250721,4530,4335,4565,4285,271976,1211107540,00,0.00,N,2,250, +20250718,4280,4235,4390,4215,145648,627392834,00,0.00,N,2,70, +20250717,4210,4195,4240,4150,82466,345873110,00,0.00,N,2,15, +20250716,4195,4240,4245,4160,62747,262934302,00,0.00,N,5,-45, +20250715,4240,4190,4250,4160,95552,400606571,00,0.00,N,2,55, 20250714,4185,4255,4255,4185,79601,334967460,00,0.00,N,5,-70, 20250711,4255,4245,4325,4235,68550,292382805,00,0.00,N,2,5, 20250710,4250,4265,4310,4210,123383,523039220,00,0.00,N,5,-15, diff --git a/085810/day/candle-day-250.csv b/085810/day/candle-day-250.csv index 43109ca62b20..e0187e553a6f 100644 --- a/085810/day/candle-day-250.csv +++ b/085810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,613,635,640,600,204266,125216759,00,0.00,N,5,-22, +20250805,635,626,639,619,83872,52785196,00,0.00,N,2,10, +20250804,625,625,632,606,112710,70552734,00,0.00,N,3,0, +20250801,625,623,640,611,115514,71902194,00,0.00,N,5,-10, +20250731,635,639,643,627,129473,82238393,00,0.00,N,5,-4, +20250730,639,612,649,605,203924,127475377,00,0.00,N,2,26, +20250729,613,604,620,598,59033,35840584,00,0.00,N,2,9, +20250728,604,604,606,585,299512,178277223,00,0.00,N,3,0, +20250725,604,610,612,600,87637,52891185,00,0.00,N,2,1, +20250724,603,618,624,595,414749,250453944,00,0.00,N,5,-15, +20250723,618,613,622,606,126633,77491515,00,0.00,N,5,-4, +20250722,622,635,635,613,703391,436158499,00,0.00,N,5,-13, +20250721,635,637,641,624,258677,163686858,00,0.00,N,5,-3, +20250718,638,628,638,609,276543,171747163,00,0.00,N,2,10, +20250717,628,630,641,617,284343,178097634,00,0.00,N,5,-2, +20250716,630,640,641,618,350581,219571691,00,0.00,N,5,-12, +20250715,642,635,655,630,315121,201320639,00,0.00,N,5,-8, 20250714,650,636,657,631,404635,260003288,00,0.00,N,2,14, 20250711,636,648,648,635,166876,106646887,00,0.00,N,5,-7, 20250710,643,639,662,627,1394397,886958559,00,0.00,N,5,-2, diff --git a/085910/day/candle-day-250.csv b/085910/day/candle-day-250.csv index 19ae0a65de0c..78f29d6ac5e7 100644 --- a/085910/day/candle-day-250.csv +++ b/085910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3285,3310,3310,3265,6161,20173720,00,0.00,N,5,-10, +20250805,3295,3305,3305,3265,7354,24105843,00,0.00,N,3,0, +20250804,3295,3275,3300,3205,11101,36109400,00,0.00,N,2,20, +20250801,3275,3335,3335,3240,19591,63930995,00,0.00,N,5,-70, +20250731,3345,3310,3365,3285,20358,67116733,00,0.00,N,2,35, +20250730,3310,3285,3320,3270,11729,38704160,00,0.00,N,2,10, +20250729,3300,3310,3320,3290,18519,61207760,00,0.00,N,5,-15, +20250728,3315,3320,3365,3275,14077,46482110,00,0.00,N,5,-40, +20250725,3355,3320,3360,3320,8374,27919895,00,0.00,N,3,0, +20250724,3355,3335,3355,3325,10328,34477310,00,0.00,N,3,0, +20250723,3355,3350,3380,3325,15640,52273990,00,0.00,N,5,-15, +20250722,3370,3370,3390,3340,8405,28164720,00,0.00,N,3,0, +20250721,3370,3350,3375,3340,8261,27712360,00,0.00,N,5,-10, +20250718,3380,3350,3385,3340,16630,55880911,00,0.00,N,3,0, +20250717,3380,3370,3380,3345,13376,44983115,00,0.00,N,2,10, +20250716,3370,3370,3380,3330,18066,60628475,00,0.00,N,3,0, +20250715,3370,3355,3370,3330,9402,31538810,00,0.00,N,2,5, 20250714,3365,3310,3370,3295,49268,164275295,00,0.00,N,2,55, 20250711,3310,3315,3315,3280,13980,46118770,00,0.00,N,5,-5, 20250710,3315,3315,3315,3280,12339,40687321,00,0.00,N,2,15, diff --git a/086040/day/candle-day-250.csv b/086040/day/candle-day-250.csv index 359b86bb7078..93b6b6b2d3df 100644 --- a/086040/day/candle-day-250.csv +++ b/086040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2975,2940,2995,2920,13837,40999825,00,0.00,N,2,50, +20250805,2925,2935,2960,2920,14552,42623662,00,0.00,N,5,-5, +20250804,2930,2965,2975,2910,20853,61174385,00,0.00,N,5,-40, +20250801,2970,2975,2985,2905,43280,126906854,00,0.00,N,5,-5, +20250731,2975,3000,3010,2960,8168,24353640,00,0.00,N,5,-25, +20250730,3000,2975,3000,2960,11080,33073122,00,0.00,N,2,25, +20250729,2975,2985,3030,2945,28677,85132157,00,0.00,N,3,0, +20250728,2975,3020,3020,2965,20633,61488943,00,0.00,N,5,-45, +20250725,3020,3000,3050,3000,12649,38077575,00,0.00,N,2,15, +20250724,3005,3080,3085,3000,37908,114436559,00,0.00,N,5,-65, +20250723,3070,3050,3070,3000,45231,136754534,00,0.00,N,2,25, +20250722,3045,3135,3140,3045,34417,106154572,00,0.00,N,5,-60, +20250721,3105,3155,3155,3005,60942,186663665,00,0.00,N,2,25, +20250718,3080,3140,3450,3030,638324,2077213011,00,0.00,N,2,35, +20250717,3045,2995,3045,2980,48704,147819884,00,0.00,N,2,60, +20250716,2985,3005,3025,2965,14508,43321336,00,0.00,N,5,-30, +20250715,3015,3010,3030,2980,10199,30609380,00,0.00,N,2,25, 20250714,2990,3045,3045,2985,19073,57255043,00,0.00,N,5,-25, 20250711,3015,3030,3045,2970,27534,82946185,00,0.00,N,5,-5, 20250710,3020,3015,3035,3010,9467,28615575,00,0.00,N,2,5, diff --git a/086060/day/candle-day-250.csv b/086060/day/candle-day-250.csv index 51907fac24cd..f540e87d7e01 100644 --- a/086060/day/candle-day-250.csv +++ b/086060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4285,4220,4290,4180,30249,127994400,00,0.00,N,2,65, +20250805,4220,4250,4290,4200,9605,40590635,00,0.00,N,2,20, +20250804,4200,4250,4320,4185,43254,183025540,00,0.00,N,5,-40, +20250801,4240,4200,4315,4100,102008,430647670,00,0.00,N,2,35, +20250731,4205,4315,4315,4200,26147,110414704,00,0.00,N,5,-110, +20250730,4315,4225,4320,4190,44479,187920810,00,0.00,N,2,40, +20250729,4275,4230,4275,4130,31094,130565725,00,0.00,N,2,50, +20250728,4225,4300,4355,4190,46858,197754275,00,0.00,N,5,-85, +20250725,4310,4280,4325,4205,31211,133796385,00,0.00,N,2,30, +20250724,4280,4350,4365,4245,29964,128421870,00,0.00,N,5,-40, +20250723,4320,4320,4400,4270,43028,185315610,00,0.00,N,3,0, +20250722,4320,4310,4415,4310,52554,227595825,00,0.00,N,5,-50, +20250721,4370,4380,4385,4305,36598,158954710,00,0.00,N,5,-10, +20250718,4380,4445,4445,4330,32719,142948435,00,0.00,N,5,-70, +20250717,4450,4365,4490,4335,34140,150398565,00,0.00,N,2,80, +20250716,4370,4450,4450,4325,74652,325113815,00,0.00,N,5,-80, +20250715,4450,4435,4480,4400,38004,168507205,00,0.00,N,5,-20, 20250714,4470,4410,4500,4350,96370,429008459,00,0.00,N,2,55, 20250711,4415,4295,4435,4210,85396,370459295,00,0.00,N,2,145, 20250710,4270,4230,4330,4230,51883,222181695,00,0.00,N,2,65, diff --git a/086220/day/candle-day-250.csv b/086220/day/candle-day-250.csv index 48ad5b34a3a2..1c43af7f8b68 100644 --- a/086220/day/candle-day-250.csv +++ b/086220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1588,1599,1599,1588,2,3187,00,0.00,N,2,2, +20250805,1586,1598,1598,1586,3,4771,00,0.00,N,2,138, +20250804,1448,1450,1450,1400,20,28747,00,0.00,N,5,-20, +20250801,1468,1469,1469,1468,7,10282,00,0.00,N,5,-32, +20250731,1500,1599,1600,1431,23,35521,00,0.00,N,5,-50, +20250730,1550,1499,1600,1410,212,305773,00,0.00,N,2,54, +20250729,1496,1498,1498,1496,3,4491,00,0.00,N,2,40, +20250728,1456,1460,1460,1456,13,18965,00,0.00,N,5,-11, +20250725,1467,1499,1499,1467,2,2966,00,0.00,N,2,66, +20250724,1401,1499,1499,1354,6,8683,00,0.00,N,5,-83, +20250723,1484,1500,1500,1362,10,14673,00,0.00,N,5,-14, +20250722,1498,1500,1500,1498,5,7492,00,0.00,N,2,21, +20250721,1477,1400,1498,1400,130,191810,00,0.00,N,5,-22, +20250718,1499,1380,1499,1380,2,2879,00,0.00,N,2,50, +20250717,1449,1599,1599,1362,3663,5199155,00,0.00,N,5,-141, +20250716,1590,1600,1670,1410,1774,2515296,00,0.00,N,3,0, +20250715,1590,1600,1600,1500,185,280529,00,0.00,N,5,-9, 20250714,1599,1599,1599,1599,11,17589,00,0.00,N,2,9, 20250711,1590,1599,1599,1590,5,7959,00,0.00,N,2,31, 20250710,1559,1670,1670,1351,1762,2617763,00,0.00,N,2,11, diff --git a/086280/day/candle-day-250.csv b/086280/day/candle-day-250.csv index 6997277ea5b1..5bd9c1b6f632 100644 --- a/086280/day/candle-day-250.csv +++ b/086280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,159500,148800,159700,148500,360983,56628964150,00,0.00,N,2,10700, +20250805,148800,149600,153500,147400,231704,34610919950,00,0.00,N,2,1500, +20250804,147300,145500,148000,144400,126389,18527902750,00,0.00,N,2,300, +20250801,147000,146100,151000,145200,226504,33513102600,00,0.00,N,5,-500, +20250731,147500,148900,151900,145600,228155,33702792085,00,0.00,N,5,-1500, +20250730,149000,145400,150700,145400,168088,25127039000,00,0.00,N,2,2300, +20250729,146700,146600,147900,143000,172765,25218545500,00,0.00,N,5,-1600, +20250728,148300,148400,151500,145700,226965,33535905900,00,0.00,N,2,500, +20250725,147800,141400,150700,140800,308099,45692947946,00,0.00,N,2,5600, +20250724,142200,143200,145500,140500,128878,18382543750,00,0.00,N,5,-800, +20250723,143000,141600,147200,141600,293046,42372943750,00,0.00,N,2,2700, +20250722,140300,141400,144900,139800,149109,21082954000,00,0.00,N,5,-700, +20250721,141000,140700,143000,140600,89707,12663218300,00,0.00,N,5,-1600, +20250718,142600,142700,144500,139900,120226,17048926200,00,0.00,N,5,-900, +20250717,143500,143800,144300,141600,117228,16784397350,00,0.00,N,5,-100, +20250716,143600,143700,145700,142600,166481,23933030300,00,0.00,N,5,-1200, +20250715,144800,147000,148700,143500,221469,32135759550,00,0.00,N,5,-4000, 20250714,148800,140600,150900,140600,291805,43250102050,00,0.00,N,2,7500, 20250711,141300,141000,143700,140600,124023,17592670600,00,0.00,N,5,-1100, 20250710,142400,142300,143900,140400,182073,25901403700,00,0.00,N,2,300, diff --git a/086390/day/candle-day-250.csv b/086390/day/candle-day-250.csv index 6ab1c66dfbca..ffda05981ea2 100644 --- a/086390/day/candle-day-250.csv +++ b/086390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12260,12210,12260,12000,72876,885236705,00,0.00,N,2,170, +20250805,12090,12120,12360,12090,54859,669117855,00,0.00,N,2,140, +20250804,11950,11870,12150,11870,65824,791164895,00,0.00,N,5,-60, +20250801,12010,12360,12440,11980,111610,1353458400,00,0.00,N,5,-460, +20250731,12470,12920,12980,12340,182509,2293498055,00,0.00,N,5,-410, +20250730,12880,12710,13450,12700,219299,2854429105,00,0.00,N,2,100, +20250729,12780,12650,12850,12280,121345,1531624530,00,0.00,N,2,80, +20250728,12700,12610,12770,12430,183358,2307340520,00,0.00,N,5,-210, +20250725,12910,13130,13580,12650,817465,10752796230,00,0.00,N,5,-170, +20250724,13080,13300,13370,12930,244715,3225431400,00,0.00,N,5,-220, +20250723,13300,12440,13590,12120,656936,8532061240,00,0.00,N,2,900, +20250722,12400,12980,13300,12330,924626,11807090245,00,0.00,N,2,610, +20250721,11790,12060,12220,11790,122771,1467205045,00,0.00,N,5,-210, +20250718,12000,12330,12350,11900,246140,2977836510,00,0.00,N,5,-590, +20250717,12590,13410,13500,12360,566173,7215410035,00,0.00,N,5,-500, +20250716,13090,11850,13480,11550,1042321,13400266825,00,0.00,N,2,1400, +20250715,11690,11440,11790,11350,103558,1205692235,00,0.00,N,2,170, 20250714,11520,11550,11550,11220,88909,1015498450,00,0.00,N,5,-130, 20250711,11650,11230,11780,11130,253532,2921517860,00,0.00,N,2,460, 20250710,11190,10850,11190,10800,77521,850903085,00,0.00,N,2,440, diff --git a/086450/day/candle-day-250.csv b/086450/day/candle-day-250.csv index 1d875d9c1371..2e79cd229708 100644 --- a/086450/day/candle-day-250.csv +++ b/086450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18300,18290,18560,18100,108928,1992985785,00,0.00,N,2,70, +20250805,18230,18010,18290,17930,112920,2050221245,00,0.00,N,2,280, +20250804,17950,18050,18210,17910,146776,2646666585,00,0.00,N,5,-110, +20250801,18060,18840,18840,17840,299249,5429438890,00,0.00,N,5,-810, +20250731,18870,18470,19000,18380,304034,5736917800,00,0.00,N,2,620, +20250730,18250,18310,18430,18090,133032,2427714575,00,0.00,N,5,-230, +20250729,18480,18010,18680,17850,234553,4319875350,00,0.00,N,2,410, +20250728,18070,18410,18580,18020,111042,2020599620,00,0.00,N,5,-390, +20250725,18460,18800,18840,18460,116008,2158035085,00,0.00,N,5,-250, +20250724,18710,18850,18900,18590,164431,3084532685,00,0.00,N,5,-90, +20250723,18800,18630,19150,18360,327843,6157651775,00,0.00,N,2,350, +20250722,18450,18220,18760,18210,192387,3554174875,00,0.00,N,2,190, +20250721,18260,18350,18400,18180,132099,2411378790,00,0.00,N,2,40, +20250718,18220,18670,18690,18200,120180,2206000030,00,0.00,N,5,-440, +20250717,18660,18220,18880,18100,296705,5521933745,00,0.00,N,2,410, +20250716,18250,18360,18480,18060,202755,3694011830,00,0.00,N,5,-160, +20250715,18410,18010,18690,18010,231272,4263007865,00,0.00,N,2,260, 20250714,18150,18130,18310,18010,114095,2070128215,00,0.00,N,2,20, 20250711,18130,18040,18640,18030,211387,3878597285,00,0.00,N,2,130, 20250710,18000,18160,18240,17900,168719,3048366930,00,0.00,N,5,-100, diff --git a/086460/day/candle-day-250.csv b/086460/day/candle-day-250.csv index fce2847bdc48..66cf7ace19be 100644 --- a/086460/day/candle-day-250.csv +++ b/086460/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250805,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250804,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250801,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250731,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250730,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250729,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250728,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250725,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250724,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250723,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250722,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250721,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250718,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250717,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250716,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, +20250715,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, 20250714,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250711,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250710,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250709,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250708,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250707,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250704,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250703,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250702,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250701,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250630,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250627,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -20250626,1454,1454,1454,1454,0,0,00,0.00,Y,3,0, -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, +20250711,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250710,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250709,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250708,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250707,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250704,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250703,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250702,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250701,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250630,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250627,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250626,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250625,1454,1454,1454,1454,0,0,00,0.00,N,3,0, +20250624,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250623,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250620,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250619,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/day/candle-day-250.csv b/086520/day/candle-day-250.csv index cf81defc5d58..4ea1f585a51f 100644 --- a/086520/day/candle-day-250.csv +++ b/086520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,51900,52400,53800,51000,1360405,71291604950,00,0.00,N,5,-200, +20250805,52100,48400,53800,48400,2182627,113293402125,00,0.00,N,2,4100, +20250804,48000,48250,48700,47450,326479,15665980275,00,0.00,N,2,300, +20250801,47700,48750,49950,47650,657619,31875672000,00,0.00,N,5,-1600, +20250731,49300,52100,52100,49000,963424,48430162650,00,0.00,N,5,-1700, +20250730,51000,49950,51600,49500,765856,38958309050,00,0.00,N,2,1100, +20250729,49900,51000,51000,49900,721467,36272686100,00,0.00,N,5,-2000, +20250728,51900,51400,52800,50300,1138592,58643527500,00,0.00,N,2,1100, +20250725,50800,48600,52400,48100,2119639,108028418900,00,0.00,N,2,2050, +20250724,48750,48100,49400,47900,675847,32934607800,00,0.00,N,2,750, +20250723,48000,48700,48750,46800,520211,24909298025,00,0.00,N,2,300, +20250722,47700,50200,50300,47650,878043,42910860700,00,0.00,N,5,-1900, +20250721,49600,48650,50200,48300,1147605,56836204650,00,0.00,N,2,1150, +20250718,48450,47500,49550,47350,2148618,104455010600,00,0.00,N,2,1850, +20250717,46600,47150,48300,46200,627501,29389059475,00,0.00,N,2,500, +20250716,46100,47000,47450,46050,374233,17406077525,00,0.00,N,5,-1100, +20250715,47200,47650,48100,47000,515420,24421497350,00,0.00,N,5,-600, 20250714,47800,47800,49300,46400,970963,46261821000,00,0.00,N,2,600, 20250711,47200,45800,48250,45650,1483975,69907461600,00,0.00,N,2,1900, 20250710,45300,45250,45350,44650,460539,20735132725,00,0.00,N,2,500, diff --git a/086670/day/candle-day-250.csv b/086670/day/candle-day-250.csv index c53e6551cd1d..887f8d3739b1 100644 --- a/086670/day/candle-day-250.csv +++ b/086670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10650,10830,10970,10600,25015,269563635,00,0.00,N,5,-150, +20250805,10800,10700,10800,10530,28714,307368030,00,0.00,N,2,300, +20250804,10500,10290,10800,10200,28617,300755520,00,0.00,N,2,200, +20250801,10300,10600,10600,10270,30111,313616385,00,0.00,N,5,-300, +20250731,10600,10770,10930,10530,43154,459904510,00,0.00,N,5,-70, +20250730,10670,10660,11030,10660,80893,877657690,00,0.00,N,2,60, +20250729,10610,10300,10900,10220,54597,582579935,00,0.00,N,2,360, +20250728,10250,9990,10630,9990,78339,807944640,00,0.00,N,2,360, +20250725,9890,9930,10040,9830,36626,363036295,00,0.00,N,5,-40, +20250724,9930,9980,10140,9870,15059,150957515,00,0.00,N,5,-50, +20250723,9980,9960,9980,9750,12453,122978450,00,0.00,N,2,40, +20250722,9940,10130,10130,9890,20061,199512260,00,0.00,N,5,-110, +20250721,10050,10060,10180,9960,15799,158748120,00,0.00,N,2,50, +20250718,10000,10140,10140,9920,10436,104101100,00,0.00,N,5,-90, +20250717,10090,10150,10180,9990,10946,110620620,00,0.00,N,3,0, +20250716,10090,9800,10180,9690,29720,297848460,00,0.00,N,2,290, +20250715,9800,9870,9870,9750,3486,34247280,00,0.00,N,5,-40, 20250714,9840,10080,10080,9750,7287,71485860,00,0.00,N,5,-90, 20250711,9930,10000,10100,9900,15810,157787320,00,0.00,N,5,-70, 20250710,10000,9800,10120,9800,21019,210263300,00,0.00,N,2,160, diff --git a/086710/day/candle-day-250.csv b/086710/day/candle-day-250.csv index c6c42263bb1e..adb56d4c208c 100644 --- a/086710/day/candle-day-250.csv +++ b/086710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11920,11500,11950,11450,62842,740393530,00,0.00,N,2,420, +20250805,11500,11460,11540,11380,24345,279318655,00,0.00,N,2,50, +20250804,11450,11120,11450,11120,30725,349006635,00,0.00,N,2,280, +20250801,11170,11780,11780,10960,90211,1007506455,00,0.00,N,5,-660, +20250731,11830,11810,12030,11740,21145,250781940,00,0.00,N,2,30, +20250730,11800,11790,11850,11630,33387,391874335,00,0.00,N,2,140, +20250729,11660,11610,11850,11500,46813,547456560,00,0.00,N,2,40, +20250728,11620,11900,11930,11500,63912,745212470,00,0.00,N,5,-300, +20250725,11920,12030,12090,11870,34461,412564930,00,0.00,N,5,-110, +20250724,12030,12080,12240,12010,26795,324018310,00,0.00,N,5,-70, +20250723,12100,12350,12390,12000,54436,660444300,00,0.00,N,5,-260, +20250722,12360,12540,12640,12270,53656,667458855,00,0.00,N,5,-170, +20250721,12530,12580,12640,12470,27937,350200375,00,0.00,N,5,-40, +20250718,12570,12880,12900,12500,73319,924830560,00,0.00,N,5,-310, +20250717,12880,12980,12980,12740,45057,578251480,00,0.00,N,5,-110, +20250716,12990,13320,13410,12970,78251,1031654520,00,0.00,N,5,-200, +20250715,13190,13230,13250,13010,53965,709435290,00,0.00,N,5,-40, 20250714,13230,13260,13330,12950,123882,1635951975,00,0.00,N,2,300, 20250711,12930,12920,13000,12720,65646,840016220,00,0.00,N,5,-10, 20250710,12940,12970,13210,12760,110913,1442404680,00,0.00,N,5,-50, diff --git a/086790/day/candle-day-250.csv b/086790/day/candle-day-250.csv index 230969e8c309..8c26cd2f779d 100644 --- a/086790/day/candle-day-250.csv +++ b/086790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,85500,84400,85600,84200,535522,45578865550,00,0.00,N,2,1000, +20250805,84500,84100,84900,83300,884828,74446602400,00,0.00,N,2,2100, +20250804,82400,81500,83000,81400,825044,67870234750,00,0.00,N,2,100, +20250801,82300,84400,84700,81600,868500,71903289300,00,0.00,N,5,-3100, +20250731,85400,85200,86100,84300,667881,57008571300,00,0.00,N,5,-600, +20250730,86000,85300,86700,85100,511406,44012415650,00,0.00,N,3,0, +20250729,86000,83800,86200,83400,1094587,93264120350,00,0.00,N,2,1700, +20250728,84300,91900,91900,83700,1947176,165808676800,00,0.00,N,5,-8200, +20250725,92500,90900,94600,90600,895586,82869223518,00,0.00,N,2,1500, +20250724,91000,91900,93200,90100,725860,66267703900,00,0.00,N,2,200, +20250723,90800,92600,92700,89800,526573,47740718700,00,0.00,N,5,-400, +20250722,91200,91500,92700,90600,587725,53606534700,00,0.00,N,5,-700, +20250721,91900,89700,92500,89700,686302,62804518850,00,0.00,N,2,400, +20250718,91500,92000,93100,90900,569572,52136148550,00,0.00,N,5,-400, +20250717,91900,92200,92700,90500,1141624,104465463200,00,0.00,N,2,200, +20250716,91700,94700,95400,91500,1183073,109938476500,00,0.00,N,5,-4800, +20250715,96500,95000,97100,93500,971287,92729438550,00,0.00,N,2,900, 20250714,95600,93300,96400,93200,1045276,99439061850,00,0.00,N,2,2400, 20250711,93200,92200,93900,92200,1204820,112070784210,00,0.00,N,2,1000, 20250710,92200,92300,94000,91400,1925278,177884729950,00,0.00,N,5,-1900, diff --git a/086820/day/candle-day-250.csv b/086820/day/candle-day-250.csv index 81025d6c266d..6e872ab200b7 100644 --- a/086820/day/candle-day-250.csv +++ b/086820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8350,7890,8440,7780,76283,628139365,00,0.00,N,2,480, +20250805,7870,7930,8130,7400,44842,354442120,00,0.00,N,5,-60, +20250804,7930,8060,8060,7780,36288,286257720,00,0.00,N,2,140, +20250801,7790,8000,8060,7700,87863,686519630,00,0.00,N,5,-280, +20250731,8070,8250,8250,8020,37713,304958935,00,0.00,N,5,-180, +20250730,8250,8330,8330,8080,39623,323146535,00,0.00,N,5,-90, +20250729,8340,8300,8340,8050,84511,689757015,00,0.00,N,3,0, +20250728,8340,8450,8450,8090,55878,458336305,00,0.00,N,3,0, +20250725,8340,8550,8630,8290,43879,368527385,00,0.00,N,5,-220, +20250724,8560,8600,8790,8390,64293,546740240,00,0.00,N,2,30, +20250723,8530,8410,8540,8180,53157,443001015,00,0.00,N,2,150, +20250722,8380,8630,8950,8300,93448,804325075,00,0.00,N,5,-250, +20250721,8630,8830,8850,8480,51266,440303940,00,0.00,N,5,-160, +20250718,8790,8650,9090,8640,71012,623781995,00,0.00,N,2,40, +20250717,8750,8820,9010,8580,85000,746045080,00,0.00,N,2,170, +20250716,8580,8350,8710,8270,104623,900128905,00,0.00,N,2,270, +20250715,8310,8300,8390,8130,72874,600352985,00,0.00,N,5,-40, 20250714,8350,8650,8830,8180,122389,1026648300,00,0.00,N,5,-250, 20250711,8600,8450,8680,8150,57635,494918085,00,0.00,N,2,170, 20250710,8430,8600,8610,8370,31815,269868120,00,0.00,N,3,0, diff --git a/086890/day/candle-day-250.csv b/086890/day/candle-day-250.csv index dc78fced14f4..12e9690f2ea9 100644 --- a/086890/day/candle-day-250.csv +++ b/086890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5210,5340,5200,42468,224142545,00,0.00,N,2,30, +20250805,5270,5140,5280,5140,76661,400633105,00,0.00,N,2,140, +20250804,5130,5130,5180,5030,40915,209543195,00,0.00,N,2,80, +20250801,5050,5190,5190,5040,74010,375847805,00,0.00,N,5,-140, +20250731,5190,5210,5230,5150,67426,349288020,00,0.00,N,3,0, +20250730,5190,5200,5240,5170,61934,322073120,00,0.00,N,5,-10, +20250729,5200,5300,5330,5160,121077,632284695,00,0.00,N,5,-50, +20250728,5250,5450,5450,5220,138990,736095595,00,0.00,N,5,-140, +20250725,5390,5450,5580,5390,80098,434596190,00,0.00,N,5,-60, +20250724,5450,5570,5630,5450,70219,388611625,00,0.00,N,5,-120, +20250723,5570,5690,5690,5520,74639,416916580,00,0.00,N,5,-80, +20250722,5650,5730,5790,5620,102658,586154000,00,0.00,N,5,-80, +20250721,5730,5750,5780,5570,88654,501734225,00,0.00,N,5,-20, +20250718,5750,5900,5900,5690,73346,422481205,00,0.00,N,5,-140, +20250717,5890,5600,5900,5530,258151,1490574800,00,0.00,N,2,300, +20250716,5590,5650,5650,5520,57323,319755715,00,0.00,N,5,-40, +20250715,5630,5570,5760,5470,180021,1006776360,00,0.00,N,2,60, 20250714,5570,5630,5720,5540,100434,563330090,00,0.00,N,5,-70, 20250711,5640,5990,6040,5630,278330,1598905475,00,0.00,N,5,-390, 20250710,6030,5950,6030,5860,112088,668264550,00,0.00,N,2,100, diff --git a/086900/day/candle-day-250.csv b/086900/day/candle-day-250.csv index 691736633f24..14eae2682fab 100644 --- a/086900/day/candle-day-250.csv +++ b/086900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,144800,144300,144800,141600,25735,3697161900,00,0.00,N,2,1400, +20250805,143400,144500,144500,141900,29008,4148211950,00,0.00,N,2,600, +20250804,142800,140200,143700,139800,22925,3258462600,00,0.00,N,2,1700, +20250801,141100,145200,145200,140100,54744,7731308400,00,0.00,N,5,-6000, +20250731,147100,146700,148800,145800,33455,4914898550,00,0.00,N,2,600, +20250730,146500,147100,148500,146200,24585,3612190550,00,0.00,N,5,-2500, +20250729,149000,147500,150200,146700,21428,3187094650,00,0.00,N,2,1100, +20250728,147900,151000,151100,145900,44457,6557294850,00,0.00,N,5,-3100, +20250725,151000,151000,152100,150700,11398,1722475300,00,0.00,N,5,-900, +20250724,151900,154400,155400,151000,37932,5782952350,00,0.00,N,5,-2000, +20250723,153900,156100,157600,151800,54558,8368864500,00,0.00,N,5,-3600, +20250722,157500,155700,160800,155500,56606,8940021250,00,0.00,N,2,2900, +20250721,154600,162000,162100,152900,102005,15883317750,00,0.00,N,5,-8400, +20250718,163000,163300,163900,160600,29757,4828167850,00,0.00,N,2,800, +20250717,162200,162900,163200,160800,22667,3664277900,00,0.00,N,5,-200, +20250716,162400,162000,164300,160700,29824,4842329100,00,0.00,N,2,1100, +20250715,161300,161200,162900,160600,20709,3343184950,00,0.00,N,2,100, 20250714,161200,163100,164200,160800,29916,4833419300,00,0.00,N,5,-1900, 20250711,163100,168800,169400,162900,55286,9118539200,00,0.00,N,5,-4700, 20250710,167800,170800,171600,167800,44836,7564022250,00,0.00,N,5,-1500, diff --git a/086960/day/candle-day-250.csv b/086960/day/candle-day-250.csv index b8cda95cca48..101bec87196c 100644 --- a/086960/day/candle-day-250.csv +++ b/086960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1354,1340,1354,1328,367022,492478796,00,0.00,N,2,8, +20250805,1346,1329,1355,1329,421668,567042241,00,0.00,N,2,19, +20250804,1327,1300,1349,1300,525557,701479454,00,0.00,N,2,21, +20250801,1306,1359,1370,1305,1230525,1625940738,00,0.00,N,5,-68, +20250731,1374,1374,1387,1365,648779,891227070,00,0.00,N,3,0, +20250730,1374,1398,1409,1370,1109557,1534389465,00,0.00,N,5,-19, +20250729,1393,1445,1446,1380,1325648,1858876833,00,0.00,N,5,-24, +20250728,1417,1425,1432,1390,1056506,1488865730,00,0.00,N,2,14, +20250725,1403,1403,1419,1394,621575,874080075,00,0.00,N,3,0, +20250724,1403,1436,1469,1403,1655595,2374357106,00,0.00,N,5,-21, +20250723,1424,1441,1454,1409,1352244,1932436961,00,0.00,N,5,-19, +20250722,1443,1463,1468,1433,1520357,2201469536,00,0.00,N,5,-16, +20250721,1459,1464,1493,1455,1443261,2120123363,00,0.00,N,5,-5, +20250718,1464,1510,1522,1455,2591769,3819479011,00,0.00,N,5,-45, +20250717,1509,1550,1564,1504,3922592,5987352778,00,0.00,N,5,-58, +20250716,1567,1535,1729,1533,34637721,56460814827,00,0.00,N,2,37, +20250715,1530,1510,1540,1447,11676927,17493637791,00,0.00,N,2,30, 20250714,1500,1494,1640,1420,44147376,67783083200,00,0.00,N,2,99, 20250711,1401,1373,1410,1373,1164046,1627829191,00,0.00,N,2,24, 20250710,1377,1385,1414,1361,1499142,2070047699,00,0.00,N,5,-3, diff --git a/086980/day/candle-day-250.csv b/086980/day/candle-day-250.csv index e53d346b4b2b..9ae78cbad553 100644 --- a/086980/day/candle-day-250.csv +++ b/086980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2755,2750,2755,2720,122335,335646347,00,0.00,N,2,45, +20250805,2710,2690,2740,2690,99970,271078888,00,0.00,N,2,20, +20250804,2690,2665,2720,2640,103488,278393449,00,0.00,N,2,25, +20250801,2665,2760,2810,2660,334188,898128655,00,0.00,N,5,-95, +20250731,2760,2715,2780,2685,175310,480275815,00,0.00,N,2,75, +20250730,2685,2690,2720,2680,114991,310243101,00,0.00,N,3,0, +20250729,2685,2710,2730,2680,171447,462640602,00,0.00,N,5,-25, +20250728,2710,2770,2790,2680,326857,888146300,00,0.00,N,5,-60, +20250725,2770,2810,2810,2755,305028,845173438,00,0.00,N,5,-40, +20250724,2810,2810,2845,2770,319990,896175576,00,0.00,N,5,-35, +20250723,2845,2835,2865,2760,1369708,3865437916,00,0.00,N,2,35, +20250722,2810,2850,2865,2805,481680,1362641914,00,0.00,N,5,-45, +20250721,2855,2825,2875,2825,211744,605084696,00,0.00,N,5,-10, +20250718,2865,2845,2870,2845,120461,344308079,00,0.00,N,2,5, +20250717,2860,2865,2870,2845,169927,484509557,00,0.00,N,5,-5, +20250716,2865,2870,2880,2845,174612,499998001,00,0.00,N,5,-5, +20250715,2870,2850,2870,2835,174519,498531455,00,0.00,N,2,10, 20250714,2860,2895,2895,2835,194156,553429410,00,0.00,N,5,-15, 20250711,2875,2850,2905,2840,231492,663271409,00,0.00,N,2,25, 20250710,2850,2865,2890,2835,299625,854423592,00,0.00,N,5,-15, diff --git a/087010/day/candle-day-250.csv b/087010/day/candle-day-250.csv index 8d51d10111e5..50ad9bfefd61 100644 --- a/087010/day/candle-day-250.csv +++ b/087010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,313000,291500,314000,288000,234806,71672567000,00,0.00,N,2,18000, +20250805,295000,298500,302500,293000,81370,24175419750,00,0.00,N,2,1000, +20250804,294000,282000,297500,282000,117216,34230049500,00,0.00,N,2,14000, +20250801,280000,288500,290500,275000,140450,39287343250,00,0.00,N,5,-13500, +20250731,293500,291000,296500,283000,131069,38198313750,00,0.00,N,2,5500, +20250730,288000,292000,311000,286500,183476,54327729000,00,0.00,N,5,-11000, +20250729,299000,308500,309000,288500,304967,90420904250,00,0.00,N,2,18000, +20250728,281000,284000,286500,276000,92631,26025843000,00,0.00,N,5,-5000, +20250725,286000,284000,290500,277000,117771,33477136250,00,0.00,N,2,1500, +20250724,284500,290000,297500,277500,231961,66252731500,00,0.00,N,5,-12000, +20250723,296500,297000,299000,285500,155725,45407073750,00,0.00,N,5,-2500, +20250722,299000,300000,308500,288000,169444,50643071500,00,0.00,N,5,-2000, +20250721,301000,307500,315000,292000,237835,71625008750,00,0.00,N,2,6500, +20250718,294500,282500,297500,279500,305125,88960138000,00,0.00,N,2,11000, +20250717,283500,240500,287000,239000,885490,240952079250,00,0.00,N,2,46500, +20250716,237000,227000,245000,226500,319310,75873650000,00,0.00,N,2,2000, +20250715,235000,190000,237500,190000,868013,190406381050,00,0.00,N,2,42800, 20250714,192200,191700,194000,187900,114286,21823265600,00,0.00,N,2,800, 20250711,191400,195700,196000,190000,146255,28042071050,00,0.00,N,5,-5200, 20250710,196600,193200,199100,192100,156449,30714617150,00,0.00,N,2,3800, diff --git a/087260/day/candle-day-250.csv b/087260/day/candle-day-250.csv index 1de68093d98b..5c0a9428b0b4 100644 --- a/087260/day/candle-day-250.csv +++ b/087260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2060,2025,2060,2000,165987,338720225,00,0.00,N,2,45, +20250805,2015,2020,2050,2005,188269,380750067,00,0.00,N,5,-15, +20250804,2030,2030,2045,2005,113177,229239311,00,0.00,N,3,0, +20250801,2030,2030,2075,2010,215325,437649052,00,0.00,N,5,-15, +20250731,2045,1984,2060,1964,295183,596976651,00,0.00,N,2,61, +20250730,1984,1946,1998,1937,84203,166600080,00,0.00,N,2,38, +20250729,1946,1963,1963,1926,65407,126980865,00,0.00,N,5,-19, +20250728,1965,1970,1972,1934,69115,134703924,00,0.00,N,5,-14, +20250725,1979,2000,2000,1960,78883,155473228,00,0.00,N,5,-21, +20250724,2000,2035,2045,1985,110792,221789823,00,0.00,N,5,-30, +20250723,2030,2000,2045,2000,124291,252252598,00,0.00,N,2,10, +20250722,2020,2030,2045,1997,85326,171973735,00,0.00,N,5,-5, +20250721,2025,2000,2035,1992,56797,114627382,00,0.00,N,2,25, +20250718,2000,1976,2015,1976,64634,129278113,00,0.00,N,2,26, +20250717,1974,2005,2005,1969,98199,194199696,00,0.00,N,5,-18, +20250716,1992,2000,2000,1976,63230,125683234,00,0.00,N,5,-7, +20250715,1999,1983,2005,1970,120408,238736213,00,0.00,N,3,0, 20250714,1999,1990,2010,1981,74859,149383135,00,0.00,N,2,9, 20250711,1990,1990,2000,1970,85470,169658549,00,0.00,N,2,11, 20250710,1979,1974,1988,1971,48836,96596181,00,0.00,N,2,5, diff --git a/087600/day/candle-day-250.csv b/087600/day/candle-day-250.csv index 9c7849cd385f..633f4fae197e 100644 --- a/087600/day/candle-day-250.csv +++ b/087600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7130,7100,7150,6950,3063,21571110,00,0.00,N,2,30, +20250805,7100,7040,7180,7040,2896,20487180,00,0.00,N,2,30, +20250804,7070,7010,7100,6950,10172,71323810,00,0.00,N,5,-30, +20250801,7100,7290,7290,7040,6155,43613180,00,0.00,N,5,-160, +20250731,7260,7330,7490,7140,4963,35976130,00,0.00,N,5,-20, +20250730,7280,7230,7380,6880,17073,122450720,00,0.00,N,3,0, +20250729,7280,7210,7300,7170,10412,75344680,00,0.00,N,5,-10, +20250728,7290,7260,7380,7160,8003,57754660,00,0.00,N,2,30, +20250725,7260,7290,7350,7190,3952,28595130,00,0.00,N,5,-10, +20250724,7270,7290,7300,7170,9527,69161500,00,0.00,N,3,0, +20250723,7270,7380,7380,7140,6257,45082570,00,0.00,N,5,-10, +20250722,7280,7220,7360,7160,8455,61237990,00,0.00,N,2,10, +20250721,7270,7210,7280,7150,9805,70656110,00,0.00,N,5,-10, +20250718,7280,7290,7360,7150,10290,74167320,00,0.00,N,5,-10, +20250717,7290,7400,7400,7150,18118,131080610,00,0.00,N,5,-40, +20250716,7330,7400,7400,7250,5226,38091620,00,0.00,N,2,10, +20250715,7320,7330,7440,7240,16357,119754590,00,0.00,N,5,-70, 20250714,7390,7340,7450,7290,5338,39173220,00,0.00,N,3,0, 20250711,7390,7320,7490,7310,17910,132023520,00,0.00,N,2,10, 20250710,7380,7340,7430,7250,27338,200001210,00,0.00,N,5,-20, diff --git a/088130/day/candle-day-250.csv b/088130/day/candle-day-250.csv index 6b13cc128869..63aab695e994 100644 --- a/088130/day/candle-day-250.csv +++ b/088130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3215,3215,3215,3155,19421,61962745,00,0.00,N,3,0, +20250805,3215,3200,3300,3155,42387,135557200,00,0.00,N,2,15, +20250804,3200,3145,3290,3065,29250,93193750,00,0.00,N,2,40, +20250801,3160,3225,3225,3105,41060,129007430,00,0.00,N,5,-65, +20250731,3225,3190,3250,3120,32667,104314520,00,0.00,N,2,45, +20250730,3180,3150,3230,3115,62965,199494543,00,0.00,N,2,30, +20250729,3150,3120,3210,3070,21215,66587635,00,0.00,N,2,30, +20250728,3120,3190,3190,3085,67795,211104815,00,0.00,N,5,-70, +20250725,3190,3275,3275,3150,125963,401757035,00,0.00,N,5,-85, +20250724,3275,3300,3350,3235,87779,286897856,00,0.00,N,5,-25, +20250723,3300,3235,3345,3220,81371,266935265,00,0.00,N,2,65, +20250722,3235,3340,3340,3200,61691,199526320,00,0.00,N,5,-70, +20250721,3305,3205,3335,3205,86001,280447240,00,0.00,N,2,75, +20250718,3230,3320,3320,3210,52212,169299666,00,0.00,N,5,-80, +20250717,3310,3250,3340,3200,82637,271954269,00,0.00,N,2,60, +20250716,3250,3270,3280,3205,74493,240248170,00,0.00,N,5,-50, +20250715,3300,3275,3340,3220,102982,337414050,00,0.00,N,2,25, 20250714,3275,3240,3305,3220,148295,483798610,00,0.00,N,2,55, 20250711,3220,3120,3700,3120,2811813,9759859001,00,0.00,N,2,105, 20250710,3115,3110,3130,3050,30654,95072675,00,0.00,N,2,10, diff --git a/088260/day/candle-day-250.csv b/088260/day/candle-day-250.csv index 592d3194f9fb..649a1d1caf4e 100644 --- a/088260/day/candle-day-250.csv +++ b/088260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4425,4425,4425,4395,15125,66708009,00,0.00,N,2,25, +20250805,4400,4430,4440,4380,62568,275606132,00,0.00,N,5,-30, +20250804,4430,4465,4480,4400,51789,228912239,00,0.00,N,5,-5, +20250801,4435,4510,4510,4400,51038,226579919,00,0.00,N,5,-75, +20250731,4510,4550,4550,4455,34183,153212805,00,0.00,N,5,-15, +20250730,4525,4535,4545,4490,39894,180084995,00,0.00,N,2,15, +20250729,4510,4490,4555,4490,62480,282230668,00,0.00,N,2,25, +20250728,4485,4510,4510,4415,37893,169349390,00,0.00,N,3,0, +20250725,4485,4495,4500,4430,59553,265415335,00,0.00,N,5,-10, +20250724,4495,4505,4505,4435,48630,217407090,00,0.00,N,3,0, +20250723,4495,4555,4555,4450,52208,233950241,00,0.00,N,5,-40, +20250722,4535,4545,4565,4500,41214,186345195,00,0.00,N,5,-10, +20250721,4545,4545,4545,4505,40174,182067397,00,0.00,N,2,10, +20250718,4535,4570,4570,4470,52164,235141803,00,0.00,N,3,0, +20250717,4535,4570,4570,4480,51855,233327002,00,0.00,N,2,15, +20250716,4520,4515,4560,4505,57833,261612091,00,0.00,N,5,-45, +20250715,4565,4570,4570,4520,47520,216186155,00,0.00,N,5,-5, 20250714,4570,4590,4590,4535,48110,219561767,00,0.00,N,5,-10, 20250711,4580,4580,4585,4510,44637,203909684,00,0.00,N,3,0, 20250710,4580,4510,4585,4505,78726,358544114,00,0.00,N,2,40, diff --git a/088280/day/candle-day-250.csv b/088280/day/candle-day-250.csv index 69079ee7ecfc..8ecc62e471a2 100644 --- a/088280/day/candle-day-250.csv +++ b/088280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2380,2345,2470,2325,71011,171219989,00,0.00,N,2,60, +20250805,2320,2315,2350,2230,14974,34337690,00,0.00,N,2,25, +20250804,2295,2355,2355,2210,7936,18122957,00,0.00,N,2,10, +20250801,2285,2380,2380,2255,26716,61042333,00,0.00,N,5,-55, +20250731,2340,2320,2390,2250,16183,37847540,00,0.00,N,2,20, +20250730,2320,2295,2340,2225,13374,30837738,00,0.00,N,2,50, +20250729,2270,2365,2365,2245,18676,42802689,00,0.00,N,5,-35, +20250728,2305,2360,2370,2300,27769,64709937,00,0.00,N,5,-50, +20250725,2355,2385,2420,2340,46235,109246664,00,0.00,N,5,-20, +20250724,2375,2410,2440,2370,25184,60074642,00,0.00,N,5,-35, +20250723,2410,2400,2455,2390,52883,127787915,00,0.00,N,5,-30, +20250722,2440,2455,2485,2380,28437,68647415,00,0.00,N,5,-15, +20250721,2455,2435,2475,2380,8734,21196780,00,0.00,N,2,25, +20250718,2430,2505,2505,2430,31505,77056401,00,0.00,N,5,-55, +20250717,2485,2470,2485,2435,16533,40728725,00,0.00,N,2,20, +20250716,2465,2490,2525,2440,16945,41596130,00,0.00,N,5,-20, +20250715,2485,2500,2575,2450,18880,46885599,00,0.00,N,5,-5, 20250714,2490,2510,2515,2455,23226,57808799,00,0.00,N,5,-20, 20250711,2510,2515,2565,2500,23768,59741060,00,0.00,N,5,-25, 20250710,2535,2535,2545,2480,22061,55407180,00,0.00,N,2,15, diff --git a/088290/day/candle-day-250.csv b/088290/day/candle-day-250.csv index a449fab11f33..1e15e575b169 100644 --- a/088290/day/candle-day-250.csv +++ b/088290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1032,1040,1069,1013,41225,42896315,00,0.00,N,2,5, +20250805,1027,1022,1045,1016,41335,42653495,00,0.00,N,2,11, +20250804,1016,1012,1035,999,53667,54091661,00,0.00,N,2,4, +20250801,1012,1050,1050,1006,136044,139554612,00,0.00,N,5,-48, +20250731,1060,1071,1075,1030,134247,140367493,00,0.00,N,5,-1, +20250730,1061,1063,1071,1040,225683,236886104,00,0.00,N,5,-2, +20250729,1063,1105,1113,1052,1057385,1131778776,00,0.00,N,5,-102, +20250728,1165,1070,1418,1070,8556376,11442115667,00,0.00,N,2,74, +20250725,1091,1080,1136,1032,113894,122303152,00,0.00,N,2,4, +20250724,1087,1097,1100,1074,35732,38729708,00,0.00,N,5,-9, +20250723,1096,1093,1121,1093,27474,30411928,00,0.00,N,5,-9, +20250722,1105,1136,1136,1099,49101,54578484,00,0.00,N,5,-31, +20250721,1136,1140,1147,1106,69446,78330837,00,0.00,N,5,-4, +20250718,1140,1156,1156,1046,95807,107220747,00,0.00,N,5,-9, +20250717,1149,1136,1153,1120,14301,16188840,00,0.00,N,2,13, +20250716,1136,1135,1152,1112,35375,39916017,00,0.00,N,5,-11, +20250715,1147,1145,1165,1095,174341,193485347,00,0.00,N,2,2, 20250714,1145,1183,1183,1143,27457,31633507,00,0.00,N,5,-25, 20250711,1170,1177,1202,1163,15192,17781553,00,0.00,N,5,-7, 20250710,1177,1194,1203,1177,23514,27854507,00,0.00,N,5,-18, diff --git a/088340/day/candle-day-250.csv b/088340/day/candle-day-250.csv index a15d954a2955..4f781bbca519 100644 --- a/088340/day/candle-day-250.csv +++ b/088340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17930,18360,18360,17850,69948,1259031475,00,0.00,N,5,-430, +20250805,18360,18460,18670,18100,79416,1458981320,00,0.00,N,5,-220, +20250804,18580,18000,19280,18000,98695,1847337735,00,0.00,N,2,530, +20250801,18050,18710,18800,17650,90176,1628136790,00,0.00,N,5,-1050, +20250731,19100,18700,19410,18690,94860,1810235720,00,0.00,N,2,290, +20250730,18810,18900,19150,18100,67321,1272919190,00,0.00,N,5,-180, +20250729,18990,19020,19350,18890,52262,993088855,00,0.00,N,5,-110, +20250728,19100,19470,19580,19100,66646,1285520385,00,0.00,N,5,-370, +20250725,19470,19250,19710,19250,68732,1336690995,00,0.00,N,5,-30, +20250724,19500,19850,20200,19480,73262,1442974500,00,0.00,N,5,-340, +20250723,19840,20350,20650,19750,122424,2445626075,00,0.00,N,5,-660, +20250722,20500,21750,21750,20250,275750,5740188350,00,0.00,N,5,-1250, +20250721,21750,22500,23200,21700,284019,6327994375,00,0.00,N,5,-300, +20250718,22050,21400,22700,21000,405823,8853028250,00,0.00,N,2,350, +20250717,21700,20700,23300,20200,1135016,25069169675,00,0.00,N,2,1150, +20250716,20550,20250,21700,19650,367538,7698700070,00,0.00,N,2,350, +20250715,20200,20200,20800,19500,130502,2603083580,00,0.00,N,3,0, 20250714,20200,20650,20900,20100,70487,1439464225,00,0.00,N,5,-600, 20250711,20800,21050,21200,20550,93762,1957072550,00,0.00,N,5,-250, 20250710,21050,21550,21600,20800,107555,2265635200,00,0.00,N,5,-350, diff --git a/088350/day/candle-day-250.csv b/088350/day/candle-day-250.csv index 064a426ebf52..9e5f7007bac8 100644 --- a/088350/day/candle-day-250.csv +++ b/088350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3395,3370,3415,3360,1243250,4215493704,00,0.00,N,2,35, +20250805,3360,3370,3420,3345,1362744,4603146034,00,0.00,N,2,30, +20250804,3330,3320,3360,3290,1158514,3858066284,00,0.00,N,3,0, +20250801,3330,3440,3450,3315,3212007,10848100303,00,0.00,N,5,-150, +20250731,3480,3515,3540,3465,1608950,5614686369,00,0.00,N,5,-15, +20250730,3495,3500,3525,3460,1146661,4003369995,00,0.00,N,3,0, +20250729,3495,3480,3555,3445,2217817,7761327247,00,0.00,N,2,10, +20250728,3485,3605,3610,3450,2703697,9449852463,00,0.00,N,5,-130, +20250725,3615,3570,3635,3570,1369139,4949309723,00,0.00,N,2,15, +20250724,3600,3700,3740,3575,2114763,7680757037,00,0.00,N,5,-70, +20250723,3670,3745,3805,3605,2495580,9136168209,00,0.00,N,5,-65, +20250722,3735,3775,3835,3700,2139047,7984776999,00,0.00,N,5,-35, +20250721,3770,3795,3835,3700,2698927,10130885178,00,0.00,N,5,-80, +20250718,3850,3960,3975,3790,2880304,11073205429,00,0.00,N,5,-110, +20250717,3960,4010,4020,3880,2735968,10770196725,00,0.00,N,5,-15, +20250716,3975,4180,4185,3965,3797745,15307059594,00,0.00,N,5,-165, +20250715,4140,4195,4220,4095,3894752,16109471001,00,0.00,N,5,-100, 20250714,4240,4210,4355,4160,5590037,23809392009,00,0.00,N,2,70, 20250711,4170,4305,4310,4150,5829939,24601612445,00,0.00,N,5,-30, 20250710,4200,4050,4270,3930,19970081,82407417562,00,0.00,N,2,445, diff --git a/088390/day/candle-day-250.csv b/088390/day/candle-day-250.csv index 61cf27253e12..2131ee998ffc 100644 --- a/088390/day/candle-day-250.csv +++ b/088390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11630,11990,12040,11400,72819,851916345,00,0.00,N,5,-330, +20250805,11960,12280,12550,11900,143999,1737371315,00,0.00,N,5,-310, +20250804,12270,12490,12500,11810,179388,2187714325,00,0.00,N,5,-220, +20250801,12490,11390,12890,11130,398540,4861378680,00,0.00,N,2,1100, +20250731,11390,11020,12600,11020,363701,4364560260,00,0.00,N,2,400, +20250730,10990,11490,11710,10990,76449,862011605,00,0.00,N,5,-610, +20250729,11600,11280,11760,10670,107366,1210557335,00,0.00,N,5,-100, +20250728,11700,12050,12540,11630,127793,1550504125,00,0.00,N,5,-350, +20250725,12050,12350,12400,11180,163891,1971737050,00,0.00,N,5,-620, +20250724,12670,12610,13530,12150,464111,5979130690,00,0.00,N,2,60, +20250723,12610,12960,12980,12050,253628,3182907315,00,0.00,N,5,-180, +20250722,12790,12180,13000,12050,539321,6826749520,00,0.00,N,2,630, +20250721,12160,11710,13030,10920,898305,10873441195,00,0.00,N,2,110, +20250718,12050,12290,12590,12050,116030,1426192060,00,0.00,N,5,-80, +20250717,12130,12490,12490,11910,84449,1035599090,00,0.00,N,3,0, +20250716,12130,11820,12290,11650,139534,1680180170,00,0.00,N,2,370, +20250715,11760,11650,13700,11330,3732113,47609176750,00,0.00,N,2,330, 20250714,11430,10970,12470,10650,3731439,43721197080,00,0.00,N,2,1350, 20250711,10080,7760,10080,7760,362453,3433911535,00,0.00,N,1,2320, 20250710,7760,7850,7850,7650,7620,58826770,00,0.00,N,5,-60, diff --git a/088790/day/candle-day-250.csv b/088790/day/candle-day-250.csv index b9983a210276..946aad48d5b1 100644 --- a/088790/day/candle-day-250.csv +++ b/088790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1921,1920,1945,1907,15224,29176572,00,0.00,N,2,14, +20250805,1907,1886,1921,1886,21033,40012287,00,0.00,N,2,22, +20250804,1885,1875,1891,1852,29143,54734882,00,0.00,N,2,10, +20250801,1875,1944,1953,1811,52801,99368930,00,0.00,N,5,-69, +20250731,1944,1955,1978,1939,18873,36867079,00,0.00,N,5,-11, +20250730,1955,1965,1980,1946,23370,45889646,00,0.00,N,5,-11, +20250729,1966,1963,1967,1929,22192,43385625,00,0.00,N,2,3, +20250728,1963,1985,1985,1950,25392,49842281,00,0.00,N,5,-22, +20250725,1985,2010,2040,1965,28382,56481155,00,0.00,N,5,-25, +20250724,2010,2080,2090,2010,18617,38019780,00,0.00,N,5,-75, +20250723,2085,2060,2095,2045,21245,43868195,00,0.00,N,2,20, +20250722,2065,2070,2105,2045,26748,55536087,00,0.00,N,5,-5, +20250721,2070,2075,2130,2055,28581,59829610,00,0.00,N,5,-15, +20250718,2085,2050,2100,2035,17833,36884115,00,0.00,N,2,35, +20250717,2050,2100,2110,2050,15595,32296785,00,0.00,N,5,-30, +20250716,2080,2085,2090,2050,15461,32107745,00,0.00,N,5,-5, +20250715,2085,2070,2120,2065,12383,25810147,00,0.00,N,3,0, 20250714,2085,2080,2095,2045,15175,31426545,00,0.00,N,2,5, 20250711,2080,2075,2120,2060,28834,60316240,00,0.00,N,2,5, 20250710,2075,2070,2120,2055,17619,36745255,00,0.00,N,5,-10, diff --git a/088800/day/candle-day-250.csv b/088800/day/candle-day-250.csv index 2f1e8ee61f53..1800c7455a88 100644 --- a/088800/day/candle-day-250.csv +++ b/088800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2425,2475,2475,2390,44110,106757665,00,0.00,N,5,-10, +20250805,2435,2460,2510,2415,30243,74352655,00,0.00,N,5,-25, +20250804,2460,2480,2505,2420,41532,102044015,00,0.00,N,2,20, +20250801,2440,2480,2505,2325,56606,137202415,00,0.00,N,5,-65, +20250731,2505,2500,2550,2470,30316,75954693,00,0.00,N,2,20, +20250730,2485,2470,2580,2450,45174,113192811,00,0.00,N,2,15, +20250729,2470,2500,2505,2450,28997,71545070,00,0.00,N,5,-30, +20250728,2500,2540,2545,2455,37743,93671462,00,0.00,N,2,10, +20250725,2490,2510,2555,2490,52555,131638901,00,0.00,N,5,-50, +20250724,2540,2540,2590,2530,37843,96643663,00,0.00,N,5,-25, +20250723,2565,2565,2640,2540,46635,119842082,00,0.00,N,5,-15, +20250722,2580,2615,2660,2575,27545,71761848,00,0.00,N,5,-60, +20250721,2640,2645,2700,2605,45487,119872200,00,0.00,N,2,25, +20250718,2615,2690,2690,2580,79431,207717488,00,0.00,N,5,-75, +20250717,2690,2700,2715,2580,117409,314093520,00,0.00,N,2,60, +20250716,2630,2685,2720,2610,57925,153874480,00,0.00,N,5,-15, +20250715,2645,2700,2700,2605,18881,49737670,00,0.00,N,5,-10, 20250714,2655,2725,2725,2605,53671,141602493,00,0.00,N,5,-15, 20250711,2670,2795,2795,2645,170698,458233759,00,0.00,N,5,-125, 20250710,2795,2645,2800,2615,235722,648317388,00,0.00,N,2,145, diff --git a/088910/day/candle-day-250.csv b/088910/day/candle-day-250.csv index a2f47cd38c8b..e6d89ce3c2ee 100644 --- a/088910/day/candle-day-250.csv +++ b/088910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2075,2085,2090,2060,7660,15921746,00,0.00,N,5,-5, +20250805,2080,2045,2085,2045,7337,15187255,00,0.00,N,2,35, +20250804,2045,2015,2060,2010,23640,48037780,00,0.00,N,2,30, +20250801,2015,2105,2105,2010,45121,91568475,00,0.00,N,5,-90, +20250731,2105,2105,2110,2080,7623,15949715,00,0.00,N,2,5, +20250730,2100,2090,2110,2065,41012,85825297,00,0.00,N,2,20, +20250729,2080,2065,2100,2000,49568,101365738,00,0.00,N,5,-5, +20250728,2085,2105,2105,2060,76416,158744580,00,0.00,N,5,-40, +20250725,2125,2125,2145,2110,26234,55898740,00,0.00,N,5,-5, +20250724,2130,2135,2165,2120,19350,41263725,00,0.00,N,5,-15, +20250723,2145,2170,2175,2130,54440,116742310,00,0.00,N,5,-20, +20250722,2165,2185,2195,2160,18928,41236195,00,0.00,N,5,-25, +20250721,2190,2210,2210,2180,9295,20354028,00,0.00,N,5,-20, +20250718,2210,2230,2230,2195,25904,57140525,00,0.00,N,5,-20, +20250717,2230,2215,2240,2165,48899,107551255,00,0.00,N,2,15, +20250716,2215,2225,2225,2185,13023,28723970,00,0.00,N,5,-10, +20250715,2225,2230,2245,2220,39349,87836324,00,0.00,N,5,-20, 20250714,2245,2230,2285,2215,94339,212211340,00,0.00,N,2,15, 20250711,2230,2185,2250,2185,44594,98888390,00,0.00,N,2,20, 20250710,2210,2210,2230,2080,63855,140056185,00,0.00,N,5,-5, diff --git a/088980/day/candle-day-250.csv b/088980/day/candle-day-250.csv index 89e6b7d3c2c7..9d4ee2001857 100644 --- a/088980/day/candle-day-250.csv +++ b/088980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11600,11600,11610,11550,394862,4570856000,00,0.00,N,2,30, +20250805,11570,11630,11720,11550,752461,8731186435,00,0.00,N,5,-40, +20250804,11610,11600,11660,11480,746154,8646846055,00,0.00,N,2,10, +20250801,11600,11750,11760,11560,1351489,15755822385,00,0.00,N,5,-200, +20250731,11800,11590,11820,11560,2662448,31260286725,00,0.00,N,2,210, +20250730,11590,11400,11620,11400,1666046,19265149865,00,0.00,N,2,130, +20250729,11460,11390,11510,11380,1143791,13079799365,00,0.00,N,2,70, +20250728,11390,11380,11460,11330,1028749,11714915435,00,0.00,N,2,10, +20250725,11380,11360,11430,11320,1130414,12856404690,00,0.00,N,2,20, +20250724,11360,11350,11420,11330,1163874,13220072710,00,0.00,N,5,-40, +20250723,11400,11410,11410,11330,793476,9023222505,00,0.00,N,5,-10, +20250722,11410,11390,11420,11330,873223,9927534395,00,0.00,N,2,30, +20250721,11380,11380,11420,11350,702248,7984044175,00,0.00,N,5,-40, +20250718,11420,11410,11460,11380,779888,8912987145,00,0.00,N,2,10, +20250717,11410,11340,11420,11330,922952,10489866485,00,0.00,N,2,70, +20250716,11340,11390,11400,11300,1302006,14771566965,00,0.00,N,5,-50, +20250715,11390,11490,11490,11390,1102945,12589506695,00,0.00,N,5,-100, 20250714,11490,11540,11560,11470,846203,9726197545,00,0.00,N,5,-50, 20250711,11540,11580,11610,11500,911709,10508833880,00,0.00,N,5,-40, 20250710,11580,11570,11590,11530,693751,8020571805,00,0.00,N,2,10, diff --git a/089010/day/candle-day-250.csv b/089010/day/candle-day-250.csv index 0d2eb400e2cf..f5b64346e73d 100644 --- a/089010/day/candle-day-250.csv +++ b/089010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21500,21200,21600,21000,32551,694618650,00,0.00,N,2,250, +20250805,21250,20900,21500,20900,57204,1215904900,00,0.00,N,2,500, +20250804,20750,20200,20950,20150,45028,928519125,00,0.00,N,2,300, +20250801,20450,21600,21600,20400,161415,3333335325,00,0.00,N,5,-1400, +20250731,21850,22450,22450,21450,66695,1453971825,00,0.00,N,5,-200, +20250730,22050,21400,22450,21400,89274,1962561475,00,0.00,N,2,600, +20250729,21450,22000,22950,21350,86993,1904230700,00,0.00,N,5,-350, +20250728,21800,21700,21850,21100,63737,1365284050,00,0.00,N,2,250, +20250725,21550,21650,21850,21500,27684,598376475,00,0.00,N,5,-100, +20250724,21650,21750,22000,21350,66656,1441606425,00,0.00,N,2,200, +20250723,21450,21450,21550,20950,73550,1561607100,00,0.00,N,2,50, +20250722,21400,22100,22100,21300,68702,1487754150,00,0.00,N,5,-650, +20250721,22050,21650,22050,21600,48125,1054341100,00,0.00,N,2,300, +20250718,21750,21850,21900,21500,40817,886179725,00,0.00,N,2,50, +20250717,21700,21850,22000,21200,80342,1729734850,00,0.00,N,5,-50, +20250716,21750,22100,22200,21700,67473,1475826750,00,0.00,N,5,-300, +20250715,22050,21650,22050,21500,59033,1282356775,00,0.00,N,2,400, 20250714,21650,22100,22100,21500,65594,1424643000,00,0.00,N,5,-400, 20250711,22050,22200,22500,21900,99364,2197140075,00,0.00,N,5,-150, 20250710,22200,22250,22450,22100,72098,1600831275,00,0.00,N,2,200, diff --git a/089030/day/candle-day-250.csv b/089030/day/candle-day-250.csv index 3ed124bb966d..7bd97dd84463 100644 --- a/089030/day/candle-day-250.csv +++ b/089030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28500,28000,28850,28000,291196,8275409925,00,0.00,N,3,0, +20250805,28500,27300,28800,27100,503405,14214632200,00,0.00,N,2,1550, +20250804,26950,26300,27100,26050,224697,6001432175,00,0.00,N,2,300, +20250801,26650,27400,27550,26550,363769,9781988450,00,0.00,N,5,-1350, +20250731,28000,28300,28650,27750,474954,13381004425,00,0.00,N,2,200, +20250730,27800,27650,28550,27450,500999,14055370000,00,0.00,N,3,0, +20250729,27800,28000,28100,27150,273685,7542659350,00,0.00,N,5,-150, +20250728,27950,27600,28250,27000,566649,15750822450,00,0.00,N,2,950, +20250725,27000,27250,27450,26500,388912,10545654250,00,0.00,N,5,-50, +20250724,27050,28350,28550,26950,666322,18238131500,00,0.00,N,5,-950, +20250723,28000,27850,28200,27500,320617,8892425400,00,0.00,N,3,0, +20250722,28000,29000,29050,27900,408095,11523872425,00,0.00,N,5,-1000, +20250721,29000,29000,29300,28800,248843,7203740900,00,0.00,N,5,-100, +20250718,29100,29450,29450,28600,268374,7766045900,00,0.00,N,5,-200, +20250717,29300,29500,29550,28500,399987,11544715725,00,0.00,N,5,-200, +20250716,29500,30050,30250,29500,299731,8944082000,00,0.00,N,5,-500, +20250715,30000,29000,30100,28300,543707,15889093900,00,0.00,N,2,1000, 20250714,29000,30000,30000,29000,508832,14903684275,00,0.00,N,5,-1050, 20250711,30050,30150,30800,29950,589820,17844287500,00,0.00,N,3,0, 20250710,30050,31100,31150,30050,457417,13858340050,00,0.00,N,5,-400, diff --git a/089140/day/candle-day-250.csv b/089140/day/candle-day-250.csv index fba1aa51eb75..bc3a40daf9f2 100644 --- a/089140/day/candle-day-250.csv +++ b/089140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2405,2410,2435,2375,19160,46199515,00,0.00,N,5,-5, +20250805,2410,2335,2450,2335,40043,95739560,00,0.00,N,2,50, +20250804,2360,2280,2365,2260,36423,84602115,00,0.00,N,2,90, +20250801,2270,2415,2420,2255,235782,548734888,00,0.00,N,5,-180, +20250731,2450,2410,2470,2405,60410,146888271,00,0.00,N,2,20, +20250730,2430,2430,2470,2380,45310,110113479,00,0.00,N,2,30, +20250729,2400,2430,2430,2360,15711,37658280,00,0.00,N,2,10, +20250728,2390,2470,2480,2350,94150,224817268,00,0.00,N,5,-20, +20250725,2410,2575,2575,2410,157498,388814983,00,0.00,N,5,-130, +20250724,2540,2525,2600,2525,84366,216572059,00,0.00,N,2,15, +20250723,2525,2585,2590,2500,195166,492709752,00,0.00,N,5,-70, +20250722,2595,2630,2650,2575,78382,205110885,00,0.00,N,5,-35, +20250721,2630,2690,2690,2570,176185,462396166,00,0.00,N,3,0, +20250718,2630,2590,2700,2550,271282,711449195,00,0.00,N,2,40, +20250717,2590,2680,2680,2535,276926,712143372,00,0.00,N,5,-5, +20250716,2595,2645,2645,2560,161984,421587207,00,0.00,N,5,-25, +20250715,2620,2845,2845,2605,399680,1070787977,00,0.00,N,5,-220, 20250714,2840,2905,2905,2825,85706,243889020,00,0.00,N,5,-25, 20250711,2865,2885,2980,2825,164773,476122480,00,0.00,N,5,-20, 20250710,2885,2840,2985,2805,188657,548922235,00,0.00,N,2,45, diff --git a/089150/day/candle-day-250.csv b/089150/day/candle-day-250.csv index 2b80ca8cb6de..33e0843f235c 100644 --- a/089150/day/candle-day-250.csv +++ b/089150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3615,3620,3700,3525,176592,633475137,00,0.00,N,3,0, +20250805,3615,3590,3690,3575,109483,396729740,00,0.00,N,5,-5, +20250804,3620,3485,3725,3470,283424,1032420575,00,0.00,N,2,130, +20250801,3490,3645,3645,3460,230047,808257873,00,0.00,N,5,-195, +20250731,3685,3580,3750,3505,268873,982239857,00,0.00,N,2,115, +20250730,3570,3625,3675,3570,190581,688700610,00,0.00,N,5,-55, +20250729,3625,3655,3725,3545,236491,864834240,00,0.00,N,5,-30, +20250728,3655,3765,3765,3625,343574,1263820830,00,0.00,N,5,-90, +20250725,3745,3500,4080,3490,4317936,16778910178,00,0.00,N,2,185, +20250724,3560,3675,3695,3550,215793,778246350,00,0.00,N,5,-115, +20250723,3675,3775,3800,3600,330210,1210030224,00,0.00,N,5,-155, +20250722,3830,3825,4085,3710,979359,3792173557,00,0.00,N,5,-20, +20250721,3850,3865,3950,3830,310414,1201488537,00,0.00,N,5,-30, +20250718,3880,3900,4025,3840,331969,1295783765,00,0.00,N,2,25, +20250717,3855,4130,4285,3815,1244020,5085511030,00,0.00,N,5,-175, +20250716,4030,3790,4595,3740,8178127,35018964621,00,0.00,N,2,150, +20250715,3880,4130,4140,3800,644512,2530813013,00,0.00,N,5,-220, 20250714,4100,4175,4285,3955,939849,3854727269,00,0.00,N,5,-105, 20250711,4205,4355,4680,4160,6265548,27677678034,00,0.00,N,5,-175, 20250710,4380,3830,4950,3725,15920468,71104436188,00,0.00,N,2,570, diff --git a/089230/day/candle-day-250.csv b/089230/day/candle-day-250.csv index f16c546a9653..8f7b23c583f4 100644 --- a/089230/day/candle-day-250.csv +++ b/089230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1211,1184,1228,1174,26808,31971178,00,0.00,N,2,27, +20250805,1184,1188,1247,1160,75307,88487009,00,0.00,N,5,-11, +20250804,1195,1200,1200,1132,33330,38777632,00,0.00,N,2,34, +20250801,1161,1248,1277,1151,88260,104424511,00,0.00,N,5,-88, +20250731,1249,1203,1295,1203,113687,143270756,00,0.00,N,2,32, +20250730,1217,1183,1350,1163,671816,839936959,00,0.00,N,2,34, +20250729,1183,1164,1255,1127,116456,136999455,00,0.00,N,2,19, +20250728,1164,1247,1273,1144,91253,107907772,00,0.00,N,5,-83, +20250725,1247,1254,1275,1224,53707,66454577,00,0.00,N,5,-18, +20250724,1265,1300,1308,1265,38529,49416205,00,0.00,N,5,-35, +20250723,1300,1319,1330,1270,111998,144021914,00,0.00,N,5,-19, +20250722,1319,1330,1373,1302,130449,171625204,00,0.00,N,5,-12, +20250721,1331,1330,1391,1307,108406,143333017,00,0.00,N,2,1, +20250718,1330,1333,1429,1312,75604,101314362,00,0.00,N,5,-3, +20250717,1333,1344,1384,1300,136511,182129029,00,0.00,N,5,-5, +20250716,1338,1337,1389,1310,190831,256814960,00,0.00,N,5,-12, +20250715,1350,1438,1438,1335,233759,320385601,00,0.00,N,5,-60, 20250714,1410,1330,1580,1300,1641728,2376886224,00,0.00,N,2,57, 20250711,1353,1343,1370,1305,146303,194852435,00,0.00,N,2,10, 20250710,1343,1302,1395,1253,332720,445125165,00,0.00,N,2,41, diff --git a/089470/day/candle-day-250.csv b/089470/day/candle-day-250.csv index 148c2c8bf0b1..c9c1b3ec1e9b 100644 --- a/089470/day/candle-day-250.csv +++ b/089470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3995,4005,4005,3955,11202,44686850,00,0.00,N,2,45, +20250805,3950,4030,4050,3930,41659,164957089,00,0.00,N,5,-70, +20250804,4020,3900,4035,3860,47712,189513494,00,0.00,N,2,160, +20250801,3860,4035,4035,3860,34727,135605570,00,0.00,N,5,-155, +20250731,4015,3980,4050,3970,17859,71414210,00,0.00,N,3,0, +20250730,4015,4000,4025,3900,29888,119336735,00,0.00,N,2,45, +20250729,3970,3965,3995,3915,15875,62917065,00,0.00,N,2,5, +20250728,3965,4120,4120,3945,100629,401333030,00,0.00,N,5,-155, +20250725,4120,4120,4120,4070,11202,45781660,00,0.00,N,2,10, +20250724,4110,4140,4165,4080,45672,187660385,00,0.00,N,5,-30, +20250723,4140,4075,4155,4070,62650,257918719,00,0.00,N,2,65, +20250722,4075,4070,4125,4045,58832,239298090,00,0.00,N,2,5, +20250721,4070,4125,4125,4065,22756,92848515,00,0.00,N,5,-55, +20250718,4125,4150,4150,4080,27397,112272230,00,0.00,N,5,-15, +20250717,4140,4150,4150,4055,33737,138798070,00,0.00,N,3,0, +20250716,4140,4120,4150,4120,21299,87969235,00,0.00,N,5,-5, +20250715,4145,4170,4210,4120,71161,294517520,00,0.00,N,5,-35, 20250714,4180,4160,4185,4140,43106,179497735,00,0.00,N,2,40, 20250711,4140,4115,4160,4105,29157,120419635,00,0.00,N,2,15, 20250710,4125,4075,4135,4065,72848,299579342,00,0.00,N,2,60, diff --git a/089590/day/candle-day-250.csv b/089590/day/candle-day-250.csv index 880557b9ee04..942d46e58166 100644 --- a/089590/day/candle-day-250.csv +++ b/089590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6920,6780,7020,6770,126302,872541995,00,0.00,N,2,160, +20250805,6760,6760,6840,6740,58994,400035225,00,0.00,N,3,0, +20250804,6760,6640,6830,6630,50880,343167290,00,0.00,N,2,100, +20250801,6660,6800,6800,6660,95074,637615820,00,0.00,N,5,-130, +20250731,6790,6790,6830,6760,37655,255989800,00,0.00,N,2,40, +20250730,6750,6800,6820,6750,54367,369148270,00,0.00,N,5,-20, +20250729,6770,6780,6840,6720,54689,370003950,00,0.00,N,2,20, +20250728,6750,6980,6980,6730,186351,1263464460,00,0.00,N,5,-150, +20250725,6900,6960,6980,6900,77788,537889300,00,0.00,N,5,-50, +20250724,6950,6980,7000,6940,48190,335399690,00,0.00,N,5,-20, +20250723,6970,7010,7020,6950,61756,431739225,00,0.00,N,5,-10, +20250722,6980,7000,7030,6930,74437,518890455,00,0.00,N,5,-20, +20250721,7000,7000,7030,6960,110628,773281030,00,0.00,N,5,-40, +20250718,7040,7020,7080,7010,92956,654076320,00,0.00,N,5,-40, +20250717,7080,7080,7090,7010,106531,751180055,00,0.00,N,3,0, +20250716,7080,7200,7210,7080,117705,836891995,00,0.00,N,5,-80, +20250715,7160,7250,7250,7150,126444,908007250,00,0.00,N,5,-100, 20250714,7260,7230,7330,7170,173519,1260125485,00,0.00,N,2,30, 20250711,7230,7320,7330,7220,128437,932273805,00,0.00,N,2,30, 20250710,7200,7240,7240,7130,192009,1378316325,00,0.00,N,5,-40, diff --git a/089600/day/candle-day-250.csv b/089600/day/candle-day-250.csv index 92ae42cc7b75..b3e2a6b95447 100644 --- a/089600/day/candle-day-250.csv +++ b/089600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15640,15690,15780,15550,15964,250227400,00,0.00,N,3,0, +20250805,15640,15480,15710,15390,12751,198663260,00,0.00,N,2,260, +20250804,15380,15370,15510,15210,11189,171402410,00,0.00,N,5,-160, +20250801,15540,15630,15640,15290,22815,351166720,00,0.00,N,5,-90, +20250731,15630,15670,15790,15530,11046,172485815,00,0.00,N,5,-80, +20250730,15710,15640,16000,15640,5814,91394800,00,0.00,N,3,0, +20250729,15710,15600,15990,15420,18216,287657170,00,0.00,N,2,40, +20250728,15670,15800,15800,15670,7270,114334090,00,0.00,N,5,-130, +20250725,15800,15630,15820,15560,10747,169107775,00,0.00,N,2,170, +20250724,15630,15820,16000,15550,21299,333992385,00,0.00,N,5,-220, +20250723,15850,16260,16260,15800,51416,817241960,00,0.00,N,5,-410, +20250722,16260,16440,16520,16110,18495,300382850,00,0.00,N,5,-180, +20250721,16440,16260,16560,16180,22133,363081295,00,0.00,N,2,190, +20250718,16250,16520,16580,16110,38580,627251130,00,0.00,N,5,-330, +20250717,16580,16710,16880,16480,8668,143445395,00,0.00,N,5,-130, +20250716,16710,16730,16780,16550,22452,373664670,00,0.00,N,5,-20, +20250715,16730,16710,16750,16520,18099,300578685,00,0.00,N,5,-90, 20250714,16820,16920,17020,16590,18698,312437895,00,0.00,N,5,-100, 20250711,16920,16920,17200,16810,32235,546440180,00,0.00,N,3,0, 20250710,16920,17380,17660,16850,66413,1144778680,00,0.00,N,5,-460, diff --git a/089790/day/candle-day-250.csv b/089790/day/candle-day-250.csv index 378d72e6078c..3a568dcde3df 100644 --- a/089790/day/candle-day-250.csv +++ b/089790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4055,4050,4090,4015,7067,28535710,00,0.00,N,2,5, +20250805,4050,4045,4100,3995,11512,46723589,00,0.00,N,2,30, +20250804,4020,3970,4040,3940,12240,48798605,00,0.00,N,2,50, +20250801,3970,4090,4100,3970,56830,227667198,00,0.00,N,5,-120, +20250731,4090,4200,4285,4090,29692,123562425,00,0.00,N,5,-110, +20250730,4200,4180,4300,4180,54004,228272530,00,0.00,N,2,20, +20250729,4180,4230,4240,4175,31499,132285865,00,0.00,N,5,-50, +20250728,4230,4080,4230,4050,56746,237358587,00,0.00,N,2,155, +20250725,4075,4135,4135,3950,19076,77659930,00,0.00,N,3,0, +20250724,4075,4200,4265,4075,52311,215908133,00,0.00,N,5,-125, +20250723,4200,4200,4230,4120,23156,96128982,00,0.00,N,5,-30, +20250722,4230,4170,4265,4170,49774,209046295,00,0.00,N,5,-40, +20250721,4270,4230,4290,4215,28177,119516340,00,0.00,N,2,45, +20250718,4225,4260,4260,4195,29359,124099700,00,0.00,N,5,-35, +20250717,4260,4200,4295,4095,48029,200197723,00,0.00,N,2,85, +20250716,4175,4225,4230,4145,18511,77543875,00,0.00,N,5,-50, +20250715,4225,4100,4250,4075,46408,192127345,00,0.00,N,2,110, 20250714,4115,4160,4160,4110,31577,130170735,00,0.00,N,5,-45, 20250711,4160,4110,4205,4110,36044,149436538,00,0.00,N,2,45, 20250710,4115,4205,4215,4115,55006,227474007,00,0.00,N,5,-65, diff --git a/089850/day/candle-day-250.csv b/089850/day/candle-day-250.csv index b2c4b20b622a..26263344a202 100644 --- a/089850/day/candle-day-250.csv +++ b/089850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6060,5900,6060,5900,63745,382649980,00,0.00,N,2,120, +20250805,5940,5920,6030,5920,74918,447076090,00,0.00,N,2,20, +20250804,5920,5710,5920,5700,67946,395536620,00,0.00,N,2,190, +20250801,5730,5820,5850,5720,130854,754192030,00,0.00,N,5,-160, +20250731,5890,5860,5950,5800,82694,484292755,00,0.00,N,3,0, +20250730,5890,5870,5970,5850,67688,399678980,00,0.00,N,5,-10, +20250729,5900,5920,6010,5860,87330,517289790,00,0.00,N,5,-40, +20250728,5940,5970,6030,5900,81339,483550550,00,0.00,N,5,-30, +20250725,5970,5970,6100,5950,49427,296745010,00,0.00,N,2,10, +20250724,5960,6070,6150,5950,232116,1394259275,00,0.00,N,5,-110, +20250723,6070,6100,6190,6020,112539,684319940,00,0.00,N,5,-30, +20250722,6100,6240,6280,6080,365805,2252825955,00,0.00,N,5,-100, +20250721,6200,6140,6960,6140,6148084,41009272980,00,0.00,N,2,10, +20250718,6190,6230,6270,6110,90149,556483125,00,0.00,N,5,-50, +20250717,6240,6210,6290,6180,41734,259625605,00,0.00,N,2,20, +20250716,6220,6260,6270,6190,62858,390637160,00,0.00,N,5,-40, +20250715,6260,6270,6320,6220,95114,593252010,00,0.00,N,5,-30, 20250714,6290,6360,6380,6280,56435,355974690,00,0.00,N,5,-70, 20250711,6360,6320,6450,6320,64845,413145270,00,0.00,N,2,10, 20250710,6350,6400,6400,6280,47090,297428210,00,0.00,N,2,30, diff --git a/089860/day/candle-day-250.csv b/089860/day/candle-day-250.csv index 23980521d3f3..215fa2746cf4 100644 --- a/089860/day/candle-day-250.csv +++ b/089860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30900,31250,31350,30750,15267,472807700,00,0.00,N,3,0, +20250805,30900,31100,31150,30900,13995,434003250,00,0.00,N,5,-200, +20250804,31100,30600,31300,30400,31453,975184050,00,0.00,N,2,550, +20250801,30550,31650,31700,30500,31126,960164775,00,0.00,N,5,-900, +20250731,31450,31550,31950,31000,23744,750777575,00,0.00,N,5,-150, +20250730,31600,31500,32350,31200,19608,618486425,00,0.00,N,2,350, +20250729,31250,31450,31450,31000,15222,474610725,00,0.00,N,5,-300, +20250728,31550,32100,32100,31050,64050,2006319475,00,0.00,N,5,-550, +20250725,32100,32200,32200,31800,29270,935360125,00,0.00,N,5,-200, +20250724,32300,32200,32550,31800,40629,1303660300,00,0.00,N,5,-100, +20250723,32400,32750,32750,32000,60094,1934589825,00,0.00,N,5,-400, +20250722,32800,33500,33500,32350,83294,2720840650,00,0.00,N,5,-700, +20250721,33500,33600,33700,33150,43361,1446909225,00,0.00,N,5,-250, +20250718,33750,34650,34650,33400,53571,1811615350,00,0.00,N,5,-900, +20250717,34650,34800,35250,34400,36781,1274972825,00,0.00,N,5,-350, +20250716,35000,34500,35100,34050,77968,2705649900,00,0.00,N,2,300, +20250715,34700,35100,35150,34400,30150,1044919150,00,0.00,N,5,-250, 20250714,34950,34400,35800,34400,73225,2588536800,00,0.00,N,2,400, 20250711,34550,34800,34900,34350,25409,878796875,00,0.00,N,5,-200, 20250710,34750,34750,35125,34550,38908,1351776375,00,0.00,N,5,-300, diff --git a/089890/day/candle-day-250.csv b/089890/day/candle-day-250.csv index 549ebe85a5f4..43478d376a98 100644 --- a/089890/day/candle-day-250.csv +++ b/089890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11620,11600,12000,11100,183651,2140318110,00,0.00,N,2,140, +20250805,11480,11150,11650,10950,176782,1997911795,00,0.00,N,2,340, +20250804,11140,10300,11500,10300,554663,6236785150,00,0.00,N,2,740, +20250801,10400,10500,10650,10160,142694,1477140310,00,0.00,N,5,-100, +20250731,10500,10220,10640,10220,110753,1159587850,00,0.00,N,2,130, +20250730,10370,10500,10640,10110,204817,2124499270,00,0.00,N,5,-280, +20250729,10650,10500,10750,10130,283326,2977437995,00,0.00,N,2,250, +20250728,10400,10050,10480,10050,274764,2798633875,00,0.00,N,2,170, +20250725,10230,9520,10640,9480,571638,5876890940,00,0.00,N,2,570, +20250724,9660,9510,10040,9330,507367,4921581160,00,0.00,N,2,160, +20250723,9500,8440,9640,8320,1548438,14142353880,00,0.00,N,2,1290, +20250722,8210,8350,8450,8120,99200,821450055,00,0.00,N,5,-170, +20250721,8380,8500,8690,8350,58965,500144785,00,0.00,N,5,-90, +20250718,8470,8710,8710,8410,173274,1482253280,00,0.00,N,5,-290, +20250717,8760,9020,9090,8700,368296,3264000870,00,0.00,N,5,-270, +20250716,9030,8390,9180,8220,781465,6976782335,00,0.00,N,2,650, +20250715,8380,8070,8500,7890,282050,2340257385,00,0.00,N,2,310, 20250714,8070,8230,8490,8030,306768,2526800230,00,0.00,N,5,-90, 20250711,8160,7350,8280,7320,1149374,8986458020,00,0.00,N,2,850, 20250710,7310,7250,7360,6840,56120,405765550,00,0.00,N,2,100, diff --git a/089970/day/candle-day-250.csv b/089970/day/candle-day-250.csv index 6b2dfe001bb1..0b2d0d073eec 100644 --- a/089970/day/candle-day-250.csv +++ b/089970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10580,10660,10860,10320,100814,1050091585,00,0.00,N,5,-80, +20250805,10660,10630,10940,10630,21422,230161340,00,0.00,N,2,60, +20250804,10600,10470,10740,10460,21307,226737900,00,0.00,N,5,-160, +20250801,10760,10900,10930,10370,121985,1282830830,00,0.00,N,5,-310, +20250731,11070,11190,11240,10950,50423,559340090,00,0.00,N,2,20, +20250730,11050,11320,11360,10910,1702934,17948008990,00,0.00,N,5,-20, +20250729,11070,11280,11300,10960,30314,337303715,00,0.00,N,5,-210, +20250728,11280,10910,11410,10910,78208,873712860,00,0.00,N,2,390, +20250725,10890,10700,10950,10500,33887,365118560,00,0.00,N,2,320, +20250724,10570,10600,10800,10450,43223,458310710,00,0.00,N,2,20, +20250723,10550,10790,10800,10300,70676,739837630,00,0.00,N,5,-240, +20250722,10790,11140,11280,10720,76435,836193130,00,0.00,N,5,-350, +20250721,11140,11100,12200,11000,222931,2527263210,00,0.00,N,2,10, +20250718,11130,11190,11310,11080,41081,459230540,00,0.00,N,5,-100, +20250717,11230,11230,11340,10790,75499,839230520,00,0.00,N,3,0, +20250716,11230,11200,11430,10790,72601,809896350,00,0.00,N,5,-110, +20250715,11340,10520,11440,10520,160594,1765914475,00,0.00,N,2,820, 20250714,10520,10640,10900,10350,111722,1174939300,00,0.00,N,5,-120, 20250711,10640,11030,11030,10500,178416,1910305725,00,0.00,N,5,-170, 20250710,10810,10990,11300,10680,82662,896732435,00,0.00,N,5,-70, diff --git a/089980/day/candle-day-250.csv b/089980/day/candle-day-250.csv index 77bce4691660..e1e8f598072b 100644 --- a/089980/day/candle-day-250.csv +++ b/089980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17900,17660,18000,17540,28972,516515935,00,0.00,N,2,220, +20250805,17680,17040,17950,17040,77868,1366732905,00,0.00,N,2,780, +20250804,16900,16900,16900,16560,22467,375934960,00,0.00,N,2,170, +20250801,16730,17470,17470,16600,56972,957188530,00,0.00,N,5,-750, +20250731,17480,17600,17740,17220,40783,710536860,00,0.00,N,5,-120, +20250730,17600,17410,17710,17410,33311,586800235,00,0.00,N,2,70, +20250729,17530,17530,17530,17150,32988,571650790,00,0.00,N,3,0, +20250728,17530,17550,17900,17270,36308,631293100,00,0.00,N,5,-20, +20250725,17550,18000,18400,17440,47937,850905935,00,0.00,N,5,-250, +20250724,17800,17790,17800,17170,47599,838373070,00,0.00,N,2,240, +20250723,17560,17560,17570,17160,32795,568736180,00,0.00,N,3,0, +20250722,17560,18070,18090,17300,74681,1314700280,00,0.00,N,5,-500, +20250721,18060,17730,18100,17730,44349,794973615,00,0.00,N,2,180, +20250718,17880,17450,17880,17450,37847,670357865,00,0.00,N,2,430, +20250717,17450,17450,17590,17270,31797,552304230,00,0.00,N,3,0, +20250716,17450,17660,17660,17330,23180,403595105,00,0.00,N,5,-150, +20250715,17600,17700,17700,17280,47357,825938105,00,0.00,N,3,0, 20250714,17600,17880,17880,17320,51130,892594240,00,0.00,N,5,-280, 20250711,17880,17990,18080,17700,35371,634338075,00,0.00,N,5,-110, 20250710,17990,17770,18260,17680,64101,1148868890,00,0.00,N,2,400, diff --git a/090080/day/candle-day-250.csv b/090080/day/candle-day-250.csv index bf61100a5c50..7aa325338d07 100644 --- a/090080/day/candle-day-250.csv +++ b/090080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1068,1052,1070,1045,205569,217469633,00,0.00,N,2,16, +20250805,1052,1063,1078,1051,265356,281442215,00,0.00,N,5,-10, +20250804,1062,1017,1062,1013,688219,716903956,00,0.00,N,2,36, +20250801,1026,1065,1073,1015,791469,820706739,00,0.00,N,5,-52, +20250731,1078,1065,1094,1055,380346,408997228,00,0.00,N,2,18, +20250730,1060,1061,1081,1057,384682,409905269,00,0.00,N,5,-14, +20250729,1074,1075,1090,1064,210321,226727033,00,0.00,N,5,-1, +20250728,1075,1083,1095,1064,282952,304484679,00,0.00,N,5,-8, +20250725,1083,1101,1103,1071,489639,530541861,00,0.00,N,5,-21, +20250724,1104,1109,1122,1094,405985,448212084,00,0.00,N,2,7, +20250723,1097,1090,1112,1085,547137,601143778,00,0.00,N,5,-8, +20250722,1105,1115,1126,1095,374109,415499858,00,0.00,N,5,-10, +20250721,1115,1158,1158,1089,1349068,1496799224,00,0.00,N,5,-23, +20250718,1138,1112,1138,1107,523138,588816878,00,0.00,N,2,26, +20250717,1112,1099,1115,1097,266027,294567746,00,0.00,N,2,3, +20250716,1109,1112,1113,1100,295837,326497227,00,0.00,N,5,-3, +20250715,1112,1122,1122,1099,244091,269821635,00,0.00,N,5,-7, 20250714,1119,1126,1130,1107,340946,379936374,00,0.00,N,5,-1, 20250711,1120,1119,1126,1109,360238,402348077,00,0.00,N,2,1, 20250710,1119,1137,1144,1112,740716,832254196,00,0.00,N,5,-23, diff --git a/090150/day/candle-day-250.csv b/090150/day/candle-day-250.csv index bacc24d99f7d..7616fe29f6ad 100644 --- a/090150/day/candle-day-250.csv +++ b/090150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,738,738,744,734,36500,26924701,00,0.00,N,3,0, +20250805,738,742,747,737,44985,33323325,00,0.00,N,5,-4, +20250804,742,747,752,739,94350,70300546,00,0.00,N,5,-6, +20250801,748,749,755,740,95628,71342477,00,0.00,N,5,-1, +20250731,749,747,751,745,12921,9659109,00,0.00,N,2,1, +20250730,748,741,750,739,111130,82847199,00,0.00,N,2,2, +20250729,746,749,764,740,22038,16497955,00,0.00,N,5,-3, +20250728,749,759,768,740,26375,19860013,00,0.00,N,5,-1, +20250725,750,765,785,750,66414,50634454,00,0.00,N,5,-12, +20250724,762,759,762,753,26616,20148221,00,0.00,N,2,3, +20250723,759,762,762,753,29270,22157621,00,0.00,N,5,-3, +20250722,762,760,770,747,54181,41010869,00,0.00,N,2,2, +20250721,760,747,789,743,121266,92196581,00,0.00,N,2,9, +20250718,751,747,751,739,69203,51350023,00,0.00,N,2,6, +20250717,745,757,757,741,45314,33704486,00,0.00,N,5,-5, +20250716,750,755,757,748,15024,11257604,00,0.00,N,5,-5, +20250715,755,757,758,747,23110,17375350,00,0.00,N,2,1, 20250714,754,752,760,744,16302,12284399,00,0.00,N,2,2, 20250711,752,760,760,750,26136,19687503,00,0.00,N,5,-4, 20250710,756,760,765,746,58589,44142051,00,0.00,N,5,-4, diff --git a/090350/day/candle-day-250.csv b/090350/day/candle-day-250.csv index 4f9716dff480..74e1bc3c83be 100644 --- a/090350/day/candle-day-250.csv +++ b/090350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8760,8700,8840,8610,47325,414035805,00,0.00,N,2,60, +20250805,8700,8640,8770,8640,59469,516690550,00,0.00,N,2,60, +20250804,8640,8510,8660,8440,97121,829955735,00,0.00,N,2,160, +20250801,8480,8850,8850,8430,121074,1035867430,00,0.00,N,5,-370, +20250731,8850,8910,8950,8800,58364,518347050,00,0.00,N,5,-10, +20250730,8860,8850,8950,8770,39299,347986760,00,0.00,N,2,10, +20250729,8850,8900,8900,8730,36952,325947165,00,0.00,N,2,30, +20250728,8820,9050,9090,8800,88307,784703680,00,0.00,N,5,-200, +20250725,9020,9040,9100,8970,25118,226725030,00,0.00,N,5,-20, +20250724,9040,9120,9190,8980,47327,428780170,00,0.00,N,5,-60, +20250723,9100,9110,9230,9030,48324,439770065,00,0.00,N,2,10, +20250722,9090,9340,9340,9040,56710,519243830,00,0.00,N,5,-200, +20250721,9290,9260,9320,9200,44045,408405465,00,0.00,N,2,30, +20250718,9260,9310,9350,9190,56849,525080305,00,0.00,N,5,-10, +20250717,9270,9400,9400,9200,60042,557543300,00,0.00,N,5,-120, +20250716,9390,9440,9480,9330,47660,448199780,00,0.00,N,5,-40, +20250715,9430,9450,9460,9330,41971,393586920,00,0.00,N,5,-20, 20250714,9450,9460,9460,9310,51892,487921400,00,0.00,N,2,70, 20250711,9380,9480,9490,9350,58457,548917250,00,0.00,N,5,-100, 20250710,9480,9370,9480,9300,86176,810218945,00,0.00,N,2,130, diff --git a/090360/day/candle-day-250.csv b/090360/day/candle-day-250.csv index 46de534ef5bd..a5cbf0a4da01 100644 --- a/090360/day/candle-day-250.csv +++ b/090360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27150,26550,27200,26500,19789,534086750,00,0.00,N,2,250, +20250805,26900,26450,27150,26350,32703,878529850,00,0.00,N,2,800, +20250804,26100,25800,26250,25400,21542,558709625,00,0.00,N,2,300, +20250801,25800,26550,26600,25500,56758,1471398250,00,0.00,N,5,-1000, +20250731,26800,27250,27250,26650,30648,822101875,00,0.00,N,5,-250, +20250730,27050,27000,27700,27000,39937,1089571625,00,0.00,N,3,0, +20250729,27050,27350,27600,26900,29636,805734675,00,0.00,N,5,-50, +20250728,27100,27150,27200,26600,42868,1150173275,00,0.00,N,3,0, +20250725,27100,27200,27450,27000,23943,650721325,00,0.00,N,5,-100, +20250724,27200,27600,27900,27050,37899,1037842900,00,0.00,N,5,-150, +20250723,27350,27850,27900,27100,38798,1061671125,00,0.00,N,5,-350, +20250722,27700,28300,28300,27550,43206,1204692850,00,0.00,N,5,-450, +20250721,28150,27900,28250,27700,43173,1208944400,00,0.00,N,2,400, +20250718,27750,28050,28200,27450,66608,1846519250,00,0.00,N,5,-500, +20250717,28250,29000,29000,28000,80356,2275346325,00,0.00,N,5,-400, +20250716,28650,28400,28950,28150,140540,4015551750,00,0.00,N,5,-300, +20250715,28950,27400,31000,26900,614030,18087920075,00,0.00,N,2,1700, 20250714,27250,27500,27700,26950,48651,1325222925,00,0.00,N,5,-250, 20250711,27500,28100,28100,27450,64744,1793962525,00,0.00,N,5,-500, 20250710,28000,28300,28350,27850,56455,1584957500,00,0.00,N,5,-50, diff --git a/090370/day/candle-day-250.csv b/090370/day/candle-day-250.csv index 62822d4ff5fd..86d972e17d7d 100644 --- a/090370/day/candle-day-250.csv +++ b/090370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1340,1331,1347,1310,21703,28817953,00,0.00,N,2,16, +20250805,1324,1350,1366,1324,40111,53581669,00,0.00,N,5,-26, +20250804,1350,1320,1363,1303,32885,44021951,00,0.00,N,2,16, +20250801,1334,1352,1352,1315,24877,32886631,00,0.00,N,5,-20, +20250731,1354,1360,1360,1323,53966,72311250,00,0.00,N,5,-11, +20250730,1365,1340,1371,1331,90128,121294149,00,0.00,N,2,12, +20250729,1353,1331,1370,1319,43900,59047180,00,0.00,N,2,21, +20250728,1332,1355,1355,1310,46918,62483633,00,0.00,N,5,-23, +20250725,1355,1376,1384,1354,31961,43504504,00,0.00,N,5,-35, +20250724,1390,1392,1399,1371,19712,27153614,00,0.00,N,3,0, +20250723,1390,1365,1400,1365,58373,80513693,00,0.00,N,2,10, +20250722,1380,1377,1399,1355,51867,71303167,00,0.00,N,5,-8, +20250721,1388,1377,1408,1342,57059,78137176,00,0.00,N,2,8, +20250718,1380,1377,1380,1340,22220,30252460,00,0.00,N,2,10, +20250717,1370,1346,1370,1342,19687,26699381,00,0.00,N,2,13, +20250716,1357,1370,1372,1347,54242,73893244,00,0.00,N,5,-6, +20250715,1363,1339,1375,1319,90702,122384580,00,0.00,N,2,27, 20250714,1336,1401,1401,1335,116742,157565635,00,0.00,N,5,-65, 20250711,1401,1409,1425,1356,70961,97685657,00,0.00,N,5,-8, 20250710,1409,1377,1455,1377,35852,50459154,00,0.00,N,2,18, diff --git a/090410/day/candle-day-250.csv b/090410/day/candle-day-250.csv index 01aa2124c1ec..ddb76b44435a 100644 --- a/090410/day/candle-day-250.csv +++ b/090410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1471,1462,1473,1447,93787,137227806,00,0.00,N,2,23, +20250805,1448,1455,1470,1448,64429,93905665,00,0.00,N,5,-2, +20250804,1450,1447,1473,1434,68269,99007776,00,0.00,N,2,5, +20250801,1445,1484,1484,1442,199574,290133942,00,0.00,N,5,-35, +20250731,1480,1487,1500,1471,69720,103526047,00,0.00,N,5,-5, +20250730,1485,1474,1488,1465,92729,137205475,00,0.00,N,2,16, +20250729,1469,1472,1482,1450,91784,134501041,00,0.00,N,2,1, +20250728,1468,1482,1486,1460,107030,156987226,00,0.00,N,5,-6, +20250725,1474,1461,1607,1457,1538959,2339666684,00,0.00,N,2,13, +20250724,1461,1495,1501,1456,164041,240994115,00,0.00,N,5,-26, +20250723,1487,1494,1503,1480,54852,81696664,00,0.00,N,5,-7, +20250722,1494,1494,1507,1482,159068,237025154,00,0.00,N,5,-12, +20250721,1506,1485,1507,1485,136616,204720405,00,0.00,N,2,15, +20250718,1491,1489,1499,1477,154649,229509518,00,0.00,N,2,3, +20250717,1488,1491,1500,1474,159984,237129258,00,0.00,N,5,-3, +20250716,1491,1509,1512,1486,201159,300138920,00,0.00,N,5,-18, +20250715,1509,1518,1523,1507,113714,172062618,00,0.00,N,5,-9, 20250714,1518,1504,1526,1504,92723,140081647,00,0.00,N,2,5, 20250711,1513,1513,1526,1509,145026,219786143,00,0.00,N,3,0, 20250710,1513,1506,1521,1505,77343,116882795,00,0.00,N,2,7, diff --git a/090430/day/candle-day-250.csv b/090430/day/candle-day-250.csv index 2ee00bbd9116..e84208c918fd 100644 --- a/090430/day/candle-day-250.csv +++ b/090430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,128800,128600,129500,127000,281341,36129198600,00,0.00,N,2,1600, +20250805,127200,130500,130500,126200,377984,48329978700,00,0.00,N,5,-1900, +20250804,129100,132200,133100,128500,250543,32532420200,00,0.00,N,5,-2400, +20250801,131500,133200,135000,126500,419580,54717917700,00,0.00,N,5,-3200, +20250731,134700,133900,136300,133100,266314,35808772250,00,0.00,N,2,1100, +20250730,133600,130800,135600,130800,222641,29867112000,00,0.00,N,2,2500, +20250729,131100,130700,131500,129000,165763,21648473700,00,0.00,N,2,200, +20250728,130900,134300,134800,130000,226502,29732487850,00,0.00,N,5,-3000, +20250725,133900,133700,134800,133500,85484,11457397050,00,0.00,N,5,-1200, +20250724,135100,134700,135300,133400,164155,22080155650,00,0.00,N,2,500, +20250723,134600,135100,136300,132900,127178,17106192050,00,0.00,N,5,-100, +20250722,134700,136200,137700,134300,125201,16998656450,00,0.00,N,5,-1300, +20250721,136000,135200,137100,134800,143818,19519028100,00,0.00,N,2,400, +20250718,135600,136900,137200,134000,186433,25175198650,00,0.00,N,5,-2100, +20250717,137700,135900,138400,134100,223266,30502294700,00,0.00,N,2,2700, +20250716,135000,139900,140900,133700,343420,46685755400,00,0.00,N,5,-4400, +20250715,139400,139000,140600,137000,294401,41008514000,00,0.00,N,5,-200, 20250714,139600,134300,141200,133800,661213,91516516700,00,0.00,N,2,6800, 20250711,132800,136500,136500,132700,382631,51059769100,00,0.00,N,5,-3800, 20250710,136600,134600,136600,132700,316832,42760067550,00,0.00,N,2,1900, diff --git a/090460/day/candle-day-250.csv b/090460/day/candle-day-250.csv index 70a94e48f902..ef85fc75e178 100644 --- a/090460/day/candle-day-250.csv +++ b/090460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14970,14930,15170,14850,235072,3528178680,00,0.00,N,5,-60, +20250805,15030,15180,15270,14720,540324,8098728450,00,0.00,N,2,180, +20250804,14850,14050,14940,13900,609928,8878418650,00,0.00,N,2,650, +20250801,14200,14790,14830,14000,548818,7843287190,00,0.00,N,5,-500, +20250731,14700,14590,14910,14310,435673,6387208560,00,0.00,N,2,190, +20250730,14510,14450,14810,14430,304094,4446599565,00,0.00,N,2,100, +20250729,14410,14830,14880,14310,588197,8532389605,00,0.00,N,5,-490, +20250728,14900,14860,15130,14630,476904,7085868570,00,0.00,N,2,40, +20250725,14860,15110,15430,14810,649361,9751342505,00,0.00,N,5,-510, +20250724,15370,16060,16130,15100,1396029,21627916615,00,0.00,N,5,-780, +20250723,16150,16010,16240,15350,1734671,27596077870,00,0.00,N,5,-450, +20250722,16600,14790,17300,14610,14588496,237634561770,00,0.00,N,2,2690, +20250721,13910,13700,14130,13540,491030,6782729285,00,0.00,N,2,320, +20250718,13590,13610,13820,13440,454339,6191287140,00,0.00,N,2,80, +20250717,13510,13830,13830,13350,317511,4288510960,00,0.00,N,5,-10, +20250716,13520,13600,13930,13260,475606,6447639615,00,0.00,N,5,-20, +20250715,13540,12740,13620,12640,761869,10105852445,00,0.00,N,2,840, 20250714,12700,12910,12910,12680,97638,1242991670,00,0.00,N,5,-190, 20250711,12890,12890,13000,12760,103813,1337763800,00,0.00,N,5,-30, 20250710,12920,12800,13380,12720,421579,5491167100,00,0.00,N,2,260, diff --git a/090470/day/candle-day-250.csv b/090470/day/candle-day-250.csv index ba94c2b8a4c3..6c4f129758bf 100644 --- a/090470/day/candle-day-250.csv +++ b/090470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3765,3720,3850,3720,21429,80882832,00,0.00,N,2,45, +20250805,3720,3655,3780,3655,14622,54407190,00,0.00,N,2,35, +20250804,3685,3635,3700,3585,12869,46975010,00,0.00,N,2,50, +20250801,3635,3745,3785,3630,22175,81246695,00,0.00,N,5,-115, +20250731,3750,3795,3795,3690,13050,48968180,00,0.00,N,5,-25, +20250730,3775,3795,3810,3720,10460,39383432,00,0.00,N,2,75, +20250729,3700,3750,3770,3670,22416,83401010,00,0.00,N,5,-50, +20250728,3750,3750,3815,3710,44854,168491775,00,0.00,N,5,-5, +20250725,3755,3765,3835,3750,30727,116059575,00,0.00,N,5,-10, +20250724,3765,3860,4205,3750,144516,565693503,00,0.00,N,5,-60, +20250723,3825,3785,3860,3755,21253,80696690,00,0.00,N,2,50, +20250722,3775,3870,3925,3765,36995,141685122,00,0.00,N,5,-100, +20250721,3875,3850,3895,3830,18020,69606910,00,0.00,N,2,25, +20250718,3850,3820,3895,3810,28365,108649860,00,0.00,N,2,30, +20250717,3820,3870,3925,3790,53364,205148585,00,0.00,N,5,-50, +20250716,3870,3720,4395,3670,901388,3674305026,00,0.00,N,2,200, +20250715,3670,3685,3740,3665,5778,21287545,00,0.00,N,5,-15, 20250714,3685,3675,3755,3675,7178,26552885,00,0.00,N,5,-15, 20250711,3700,3625,3740,3625,21998,81297885,00,0.00,N,2,75, 20250710,3625,3640,3640,3605,28619,103564913,00,0.00,N,5,-15, diff --git a/090710/day/candle-day-250.csv b/090710/day/candle-day-250.csv index 8bfd1351ba40..6326cdd4e931 100644 --- a/090710/day/candle-day-250.csv +++ b/090710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2505,2465,2580,2350,4686584,11767357152,00,0.00,N,2,40, +20250805,2465,2510,2600,2455,6669281,16860549768,00,0.00,N,2,15, +20250804,2450,2490,2555,2320,9859048,23752645042,00,0.00,N,5,-80, +20250801,2530,2595,2595,2485,2304681,5831879325,00,0.00,N,5,-65, +20250731,2595,2585,2600,2550,2182359,5615898138,00,0.00,N,2,20, +20250730,2575,2585,2655,2560,3434282,8918848038,00,0.00,N,5,-10, +20250729,2585,2670,2770,2580,6186279,16479584276,00,0.00,N,5,-125, +20250728,2710,2705,2850,2620,5105805,14112438415,00,0.00,N,5,-90, +20250725,2800,2800,2915,2795,3201656,9079608412,00,0.00,N,2,5, +20250724,2795,2945,2965,2790,6311980,18079230011,00,0.00,N,5,-150, +20250723,2945,2990,3060,2930,4466876,13286109851,00,0.00,N,5,-105, +20250722,3050,3175,3175,3050,3851318,11897526725,00,0.00,N,5,-135, +20250721,3185,3100,3200,3075,4199103,13225576966,00,0.00,N,2,85, +20250718,3100,3085,3200,3045,3711562,11555641454,00,0.00,N,2,15, +20250717,3085,3200,3255,3065,5807430,18207043763,00,0.00,N,5,-100, +20250716,3185,3155,3385,3070,19277873,62664925906,00,0.00,N,2,40, +20250715,3145,3080,3275,3000,8632879,27021541333,00,0.00,N,2,65, 20250714,3080,3005,3100,2960,4410488,13318020257,00,0.00,N,2,50, 20250711,3030,3090,3145,3015,5683584,17487560634,00,0.00,N,5,-60, 20250710,3090,2970,3345,2955,30377700,96822848312,00,0.00,N,2,140, diff --git a/090850/day/candle-day-250.csv b/090850/day/candle-day-250.csv index ad40e97adc3f..3f9b16be3851 100644 --- a/090850/day/candle-day-250.csv +++ b/090850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7040,7050,7140,6900,194566,1371310435,00,0.00,N,2,40, +20250805,7000,6820,7300,6610,549844,3863111245,00,0.00,N,2,260, +20250804,6740,6590,6770,6590,39331,263504040,00,0.00,N,2,20, +20250801,6720,6820,6880,6620,145236,982806120,00,0.00,N,5,-90, +20250731,6810,6670,6820,6630,107194,724476685,00,0.00,N,2,160, +20250730,6650,6410,6850,6410,91701,607814080,00,0.00,N,2,190, +20250729,6460,6400,6480,6320,98215,625807670,00,0.00,N,2,40, +20250728,6420,6550,6560,6320,125025,803825040,00,0.00,N,5,-130, +20250725,6550,6630,6650,6500,71466,468996880,00,0.00,N,5,-30, +20250724,6580,6610,6710,6490,93346,616177280,00,0.00,N,5,-100, +20250723,6680,6510,6710,6480,86181,567847800,00,0.00,N,2,140, +20250722,6540,6500,6660,6500,97196,638161890,00,0.00,N,2,40, +20250721,6500,6400,6510,6350,70868,455787210,00,0.00,N,2,110, +20250718,6390,6500,6500,6270,150852,954901905,00,0.00,N,5,-50, +20250717,6440,6500,6510,6330,55636,355772775,00,0.00,N,5,-40, +20250716,6480,6480,6540,6420,92317,598176830,00,0.00,N,3,0, +20250715,6480,6890,6900,6440,234110,1537499840,00,0.00,N,5,-400, 20250714,6880,6750,6900,6680,96364,658749200,00,0.00,N,2,120, 20250711,6760,6940,6980,6750,202642,1384491090,00,0.00,N,5,-220, 20250710,6980,6980,7000,6860,93468,649716695,00,0.00,N,3,0, diff --git a/091090/day/candle-day-250.csv b/091090/day/candle-day-250.csv index 29b213d8d260..e2a77a232149 100644 --- a/091090/day/candle-day-250.csv +++ b/091090/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, -20250711,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250710,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250709,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250708,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250707,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250704,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250703,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250702,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250701,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250630,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250627,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250626,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250625,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, -20250624,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250806,1270,1270,1270,1270,0,0,00,0.00,Y,3,0, +20250805,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250804,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250801,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250731,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250730,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250729,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250728,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250725,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250724,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250723,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250722,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250721,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250718,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250717,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250716,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250715,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250714,1270,1270,1270,1270,0,0,00,0.00,Y,0,0, +20250711,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250710,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250709,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250708,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250707,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250704,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250703,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250702,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250701,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250630,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250627,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250626,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250625,1270,1270,1270,1270,0,0,00,0.00,N,0,0, +20250624,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250623,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250620,1270,1270,1270,1270,0,0,00,0.00,N,0,0, 20250619,1270,1270,1270,1270,0,0,00,0.00,N,0,0, diff --git a/091120/day/candle-day-250.csv b/091120/day/candle-day-250.csv index 2d71a40d6fa7..f5622292383a 100644 --- a/091120/day/candle-day-250.csv +++ b/091120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10630,10520,10890,10400,60526,645519940,00,0.00,N,2,80, +20250805,10550,10520,10870,10510,62403,668028970,00,0.00,N,2,40, +20250804,10510,10400,10680,10210,38082,399830750,00,0.00,N,2,140, +20250801,10370,10770,10830,10120,88484,925450110,00,0.00,N,5,-630, +20250731,11000,11180,11300,10880,45501,502417110,00,0.00,N,5,-140, +20250730,11140,10940,11340,10940,69978,783545555,00,0.00,N,2,110, +20250729,11030,10900,11160,10710,59998,659201580,00,0.00,N,5,-40, +20250728,11070,11080,11270,10810,56315,622098160,00,0.00,N,5,-80, +20250725,11150,11260,11490,11080,52692,588981670,00,0.00,N,5,-110, +20250724,11260,11210,11290,11010,71276,796728520,00,0.00,N,2,70, +20250723,11190,11040,11450,11030,98973,1112486705,00,0.00,N,2,170, +20250722,11020,10960,11380,10940,103031,1144628540,00,0.00,N,5,-80, +20250721,11100,10820,11130,10740,80978,892285070,00,0.00,N,2,250, +20250718,10850,10630,11160,10620,202740,2212581425,00,0.00,N,2,280, +20250717,10570,10470,10700,10310,51925,543015365,00,0.00,N,2,70, +20250716,10500,10590,10730,10490,46166,486575760,00,0.00,N,5,-230, +20250715,10730,10900,11110,10490,120243,1291998590,00,0.00,N,5,-60, 20250714,10790,10350,10920,10230,120517,1280020435,00,0.00,N,2,430, 20250711,10360,10120,10420,10110,79211,814966315,00,0.00,N,2,280, 20250710,10080,9890,10230,9870,88083,883779310,00,0.00,N,2,190, diff --git a/091340/day/candle-day-250.csv b/091340/day/candle-day-250.csv index 37d40dadcf5b..e419cff130ee 100644 --- a/091340/day/candle-day-250.csv +++ b/091340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2605,2580,2610,2510,20082,51580340,00,0.00,N,2,20, +20250805,2585,2555,2625,2550,27307,70125006,00,0.00,N,2,35, +20250804,2550,2530,2610,2525,27383,69906885,00,0.00,N,5,-10, +20250801,2560,2645,2645,2540,48904,126248607,00,0.00,N,5,-85, +20250731,2645,2690,2710,2630,30833,81944669,00,0.00,N,5,-20, +20250730,2665,2645,2715,2620,23249,61806695,00,0.00,N,2,15, +20250729,2650,2675,2685,2610,19735,52478197,00,0.00,N,5,-25, +20250728,2675,2650,2685,2620,28116,74358560,00,0.00,N,2,25, +20250725,2650,2690,2690,2645,28646,76403377,00,0.00,N,5,-50, +20250724,2700,2790,2800,2670,23045,62692025,00,0.00,N,5,-45, +20250723,2745,2725,2760,2690,21115,57507735,00,0.00,N,2,25, +20250722,2720,2785,2800,2720,31450,86444410,00,0.00,N,5,-65, +20250721,2785,2795,2795,2765,22648,62954725,00,0.00,N,5,-10, +20250718,2795,2835,2890,2785,28383,79649351,00,0.00,N,5,-40, +20250717,2835,2865,2910,2830,11319,32328330,00,0.00,N,5,-30, +20250716,2865,2885,2915,2855,21543,61938010,00,0.00,N,5,-25, +20250715,2890,2915,2940,2870,16452,47573745,00,0.00,N,5,-25, 20250714,2915,2920,2930,2890,22404,65328637,00,0.00,N,3,0, 20250711,2915,2890,2935,2890,24266,70672803,00,0.00,N,2,25, 20250710,2890,2890,2905,2880,23758,68774864,00,0.00,N,2,5, diff --git a/091440/day/candle-day-250.csv b/091440/day/candle-day-250.csv index 264bfb72c49f..eb50837c390a 100644 --- a/091440/day/candle-day-250.csv +++ b/091440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2320,2230,2365,2220,127604,292847488,00,0.00,N,2,90, +20250805,2230,2220,2295,2175,149039,332182812,00,0.00,N,5,-5, +20250804,2235,2255,2320,2210,47184,106167975,00,0.00,N,5,-40, +20250801,2275,2355,2445,2180,151540,347288900,00,0.00,N,5,-80, +20250731,2355,2270,2375,2255,126587,294035218,00,0.00,N,2,85, +20250730,2270,2280,2325,2185,182119,408772001,00,0.00,N,5,-15, +20250729,2285,2325,2345,2240,158810,360093685,00,0.00,N,5,-40, +20250728,2325,2335,2370,2270,101547,234590371,00,0.00,N,3,0, +20250725,2325,2335,2425,2280,161735,375788595,00,0.00,N,5,-15, +20250724,2340,2390,2410,2300,118894,277729817,00,0.00,N,5,-50, +20250723,2390,2405,2450,2320,114866,270804285,00,0.00,N,5,-35, +20250722,2425,2430,2725,2390,610028,1545995373,00,0.00,N,2,35, +20250721,2390,2500,2500,2300,207320,502868578,00,0.00,N,5,-60, +20250718,2450,2425,2525,2400,143146,351185317,00,0.00,N,2,25, +20250717,2425,2435,2485,2380,137097,331920477,00,0.00,N,2,20, +20250716,2405,2440,2480,2380,87512,211610335,00,0.00,N,5,-25, +20250715,2430,2515,2515,2410,102786,252009402,00,0.00,N,5,-65, 20250714,2495,2430,2505,2400,129516,316647411,00,0.00,N,2,65, 20250711,2430,2435,2475,2365,168090,406107090,00,0.00,N,5,-10, 20250710,2440,2440,2450,2380,196490,475895079,00,0.00,N,2,20, diff --git a/091580/day/candle-day-250.csv b/091580/day/candle-day-250.csv index b8f3bb2636f5..2a2fe54548ee 100644 --- a/091580/day/candle-day-250.csv +++ b/091580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9520,9780,9970,9510,217779,2108508870,00,0.00,N,5,-260, +20250805,9780,8950,10120,8950,1170336,11510813095,00,0.00,N,2,850, +20250804,8930,8760,8990,8620,104638,923815295,00,0.00,N,2,160, +20250801,8770,8990,9000,8620,123104,1082987320,00,0.00,N,5,-310, +20250731,9080,8720,9490,8520,532122,4850930110,00,0.00,N,2,420, +20250730,8660,8190,8790,8190,242737,2093894455,00,0.00,N,2,450, +20250729,8210,8190,8290,8060,84981,691111240,00,0.00,N,5,-160, +20250728,8370,8100,8380,8090,57027,471565540,00,0.00,N,2,290, +20250725,8080,8220,8260,8050,41340,335645865,00,0.00,N,5,-140, +20250724,8220,8190,8310,8110,54964,452236770,00,0.00,N,2,40, +20250723,8180,8210,8230,7930,59513,481123765,00,0.00,N,2,20, +20250722,8160,8280,8470,8130,90765,754361980,00,0.00,N,5,-120, +20250721,8280,8160,8410,8090,92632,767542095,00,0.00,N,2,160, +20250718,8120,7650,8990,7650,602017,4998623555,00,0.00,N,2,490, +20250717,7630,7620,7680,7530,32592,247750220,00,0.00,N,2,20, +20250716,7610,7810,7830,7610,44288,341686945,00,0.00,N,5,-200, +20250715,7810,7830,7830,7700,44566,345934460,00,0.00,N,5,-40, 20250714,7850,7930,8000,7780,32704,256218575,00,0.00,N,5,-60, 20250711,7910,7880,8020,7860,33443,265824930,00,0.00,N,2,100, 20250710,7810,7860,7930,7760,45450,355593345,00,0.00,N,5,-50, diff --git a/091590/day/candle-day-250.csv b/091590/day/candle-day-250.csv index ce7190d7b398..1ac395bc4978 100644 --- a/091590/day/candle-day-250.csv +++ b/091590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4235,4200,4255,4175,12772,53823670,00,0.00,N,2,5, +20250805,4230,4235,4255,4160,14943,62886955,00,0.00,N,2,15, +20250804,4215,4150,4235,4100,15938,66556964,00,0.00,N,2,65, +20250801,4150,4355,4355,4150,98452,413074380,00,0.00,N,5,-205, +20250731,4355,4295,5250,4235,1180341,5660400109,00,0.00,N,2,60, +20250730,4295,4315,4320,4200,3638,15495510,00,0.00,N,2,15, +20250729,4280,4220,4365,4165,12500,53492500,00,0.00,N,2,80, +20250728,4200,4235,4290,4150,11190,46864368,00,0.00,N,5,-75, +20250725,4275,4230,4275,4220,2377,10113925,00,0.00,N,3,0, +20250724,4275,4320,4320,4060,10447,44186810,00,0.00,N,5,-45, +20250723,4320,4285,4320,4230,7007,29878793,00,0.00,N,5,-5, +20250722,4325,4290,4340,4240,4759,20462415,00,0.00,N,5,-5, +20250721,4330,4405,4405,4250,13645,58836770,00,0.00,N,5,-75, +20250718,4405,4350,4420,4350,8218,36066910,00,0.00,N,2,25, +20250717,4380,4435,4435,4335,6652,29060050,00,0.00,N,5,-20, +20250716,4400,4400,4405,4320,4709,20627175,00,0.00,N,3,0, +20250715,4400,4400,4435,4320,6618,29005685,00,0.00,N,2,5, 20250714,4395,4395,4430,4315,5781,25254475,00,0.00,N,2,25, 20250711,4370,4340,4395,4290,6107,26595345,00,0.00,N,2,30, 20250710,4340,4320,4355,4275,7730,33480450,00,0.00,N,2,20, diff --git a/091700/day/candle-day-250.csv b/091700/day/candle-day-250.csv index aa84dca407c6..c0385e178801 100644 --- a/091700/day/candle-day-250.csv +++ b/091700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6410,6400,6430,6340,252755,1612792885,00,0.00,N,2,120, +20250805,6290,6380,6450,6280,219140,1389434365,00,0.00,N,5,-110, +20250804,6400,6410,6420,6300,103927,662522955,00,0.00,N,5,-50, +20250801,6450,6500,6540,6290,386807,2460343070,00,0.00,N,5,-180, +20250731,6630,6600,6630,6550,159463,1053579355,00,0.00,N,2,80, +20250730,6550,6470,6600,6470,119682,785963600,00,0.00,N,2,50, +20250729,6500,6450,6540,6430,85746,557056755,00,0.00,N,2,20, +20250728,6480,6550,6600,6430,159070,1028906470,00,0.00,N,5,-130, +20250725,6610,6570,6620,6510,114727,752176145,00,0.00,N,3,0, +20250724,6610,6610,6620,6550,93133,613752115,00,0.00,N,5,-10, +20250723,6620,6570,6620,6510,130704,857348935,00,0.00,N,2,50, +20250722,6570,6530,6600,6530,117871,773278815,00,0.00,N,2,10, +20250721,6560,6510,6570,6510,78030,510760435,00,0.00,N,2,40, +20250718,6520,6550,6560,6520,93372,610546480,00,0.00,N,5,-40, +20250717,6560,6520,6560,6490,64560,421838730,00,0.00,N,2,40, +20250716,6520,6520,6540,6490,77937,507802510,00,0.00,N,5,-10, +20250715,6530,6500,6560,6500,98321,641864385,00,0.00,N,2,10, 20250714,6520,6470,6530,6470,63078,410649845,00,0.00,N,3,0, 20250711,6520,6470,6520,6470,67282,437197215,00,0.00,N,2,50, 20250710,6470,6450,6490,6420,80431,520075695,00,0.00,N,2,60, diff --git a/091810/day/candle-day-250.csv b/091810/day/candle-day-250.csv index da5761ffa5a7..5ac6d4277cd3 100644 --- a/091810/day/candle-day-250.csv +++ b/091810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1928,1868,2050,1868,2065778,4035851311,00,0.00,N,2,54, +20250805,1874,1838,1875,1838,302127,562389517,00,0.00,N,2,18, +20250804,1856,1830,1890,1810,403148,740808917,00,0.00,N,2,27, +20250801,1829,1886,1886,1825,563715,1034101619,00,0.00,N,5,-57, +20250731,1886,1862,1897,1855,375203,705359704,00,0.00,N,2,24, +20250730,1862,1837,1894,1825,606471,1129675521,00,0.00,N,2,27, +20250729,1835,1867,1867,1835,893076,1645564230,00,0.00,N,5,-32, +20250728,1867,1934,1945,1835,1701820,3209749431,00,0.00,N,5,-67, +20250725,1934,1935,1941,1932,390540,756055187,00,0.00,N,5,-2, +20250724,1936,1945,1953,1936,480021,931234308,00,0.00,N,5,-9, +20250723,1945,1957,1961,1942,304208,593155891,00,0.00,N,5,-12, +20250722,1957,1963,1968,1947,455477,889967583,00,0.00,N,2,10, +20250721,1947,1971,1971,1945,1117406,2178198990,00,0.00,N,5,-24, +20250718,1971,1992,1992,1970,1261211,2489918418,00,0.00,N,5,-21, +20250717,1992,1998,2005,1990,989383,1971498469,00,0.00,N,5,-4, +20250716,1996,2005,2015,1995,898968,1799431750,00,0.00,N,5,-9, +20250715,2005,2015,2030,2005,609578,1226244501,00,0.00,N,5,-30, 20250714,2035,2035,2045,2005,553234,1121702196,00,0.00,N,2,5, 20250711,2030,2025,2045,2020,765315,1554266722,00,0.00,N,2,5, 20250710,2025,2025,2030,2000,942890,1894237762,00,0.00,N,3,0, diff --git a/091970/day/candle-day-250.csv b/091970/day/candle-day-250.csv index 3b0abd277050..f59d8ec15862 100644 --- a/091970/day/candle-day-250.csv +++ b/091970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,611,612,613,605,18785,11473881,00,0.00,N,5,-1, +20250805,612,616,616,604,12127,7377001,00,0.00,N,5,-4, +20250804,616,591,623,591,29077,17721618,00,0.00,N,2,25, +20250801,591,624,624,588,43032,25784171,00,0.00,N,5,-24, +20250731,615,612,622,606,19672,11999994,00,0.00,N,2,3, +20250730,612,605,620,605,18586,11334097,00,0.00,N,2,7, +20250729,605,620,620,605,44513,27189618,00,0.00,N,5,-15, +20250728,620,621,640,608,63535,39228028,00,0.00,N,5,-1, +20250725,621,616,643,616,12448,7716415,00,0.00,N,2,5, +20250724,616,623,645,614,29015,18071250,00,0.00,N,5,-7, +20250723,623,640,640,613,21822,13593976,00,0.00,N,5,-7, +20250722,630,629,630,615,66651,41657278,00,0.00,N,2,1, +20250721,629,629,648,627,88961,56327637,00,0.00,N,3,0, +20250718,629,628,644,625,25988,16368330,00,0.00,N,2,1, +20250717,628,628,649,624,66246,41997629,00,0.00,N,5,-6, +20250716,634,627,634,618,33579,21125113,00,0.00,N,2,7, +20250715,627,627,644,619,100083,62762625,00,0.00,N,3,0, 20250714,627,638,644,625,47677,30066641,00,0.00,N,2,2, 20250711,625,626,638,625,22493,14079584,00,0.00,N,3,0, 20250710,625,651,651,623,26845,17008481,00,0.00,N,2,4, diff --git a/092040/day/candle-day-250.csv b/092040/day/candle-day-250.csv index ce8579f30ba1..31450e1e7c78 100644 --- a/092040/day/candle-day-250.csv +++ b/092040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4100,4035,4160,4020,238621,976382578,00,0.00,N,3,0, +20250805,4100,4030,4180,4030,204760,843902655,00,0.00,N,2,75, +20250804,4025,4050,4085,3815,163954,658407119,00,0.00,N,5,-30, +20250801,4055,4090,4220,3970,266288,1084780931,00,0.00,N,5,-35, +20250731,4090,4190,4200,4065,207717,853095640,00,0.00,N,5,-95, +20250730,4185,4060,4240,4005,356787,1487779737,00,0.00,N,2,125, +20250729,4060,3845,4165,3775,534843,2160556548,00,0.00,N,2,215, +20250728,3845,3940,3990,3755,539234,2072625208,00,0.00,N,5,-155, +20250725,4000,4030,4095,3995,164597,662536864,00,0.00,N,5,-85, +20250724,4085,4100,4170,4050,162924,666369475,00,0.00,N,2,15, +20250723,4070,4185,4270,4020,351425,1451435490,00,0.00,N,5,-55, +20250722,4125,4110,4210,4005,324279,1319101775,00,0.00,N,2,10, +20250721,4115,4240,4260,4035,443064,1820509778,00,0.00,N,5,-125, +20250718,4240,4130,4385,4090,871362,3721870935,00,0.00,N,2,110, +20250717,4130,3900,4440,3850,1944867,8233239256,00,0.00,N,2,235, +20250716,3895,3815,3950,3730,367825,1417113771,00,0.00,N,2,75, +20250715,3820,3900,3945,3720,342751,1311164506,00,0.00,N,5,-80, 20250714,3900,3775,4130,3745,860453,3413516983,00,0.00,N,2,165, 20250711,3735,3740,3795,3710,132537,496623907,00,0.00,N,2,15, 20250710,3720,3790,3830,3680,151360,563695050,00,0.00,N,5,-70, diff --git a/092070/day/candle-day-250.csv b/092070/day/candle-day-250.csv index bbcca59a1376..5a8c07fb2222 100644 --- a/092070/day/candle-day-250.csv +++ b/092070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12590,12500,12650,12290,22739,283630500,00,0.00,N,2,10, +20250805,12580,12920,12990,12510,41401,523426940,00,0.00,N,5,-140, +20250804,12720,12840,12840,12310,26140,327372510,00,0.00,N,2,100, +20250801,12620,13210,13210,12470,49970,634565370,00,0.00,N,5,-760, +20250731,13380,13800,13910,13210,45836,615091850,00,0.00,N,5,-420, +20250730,13800,13430,14020,13420,74637,1029719535,00,0.00,N,2,370, +20250729,13430,13710,13710,13295,30704,413105945,00,0.00,N,5,-120, +20250728,13550,12860,13630,12860,46019,613225005,00,0.00,N,2,700, +20250725,12850,12700,13170,12650,19062,244499520,00,0.00,N,5,-100, +20250724,12950,13490,13490,12800,45009,585288250,00,0.00,N,5,-240, +20250723,13190,13360,13360,13000,31422,412332635,00,0.00,N,5,-180, +20250722,13370,14100,14120,13190,79467,1077738470,00,0.00,N,5,-720, +20250721,14090,14070,14250,13810,20997,294449610,00,0.00,N,5,-80, +20250718,14170,14330,14330,13980,33342,468843555,00,0.00,N,5,-70, +20250717,14240,14200,14280,13700,77598,1084266830,00,0.00,N,5,-40, +20250716,14280,14540,14540,14070,62197,889446330,00,0.00,N,5,-80, +20250715,14360,14220,14700,13910,80241,1150299460,00,0.00,N,2,290, 20250714,14070,14420,14420,14000,68466,965374565,00,0.00,N,5,-350, 20250711,14420,13880,14490,13650,120370,1697415115,00,0.00,N,2,530, 20250710,13890,12290,14140,12290,382951,5145759045,00,0.00,N,2,1740, diff --git a/092130/day/candle-day-250.csv b/092130/day/candle-day-250.csv index 083575b207e7..3ef477f62ed5 100644 --- a/092130/day/candle-day-250.csv +++ b/092130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16710,16710,16840,16590,11034,183777225,00,0.00,N,3,0, +20250805,16710,16750,16990,16680,11878,199673885,00,0.00,N,2,10, +20250804,16700,16600,16760,16390,13230,220182035,00,0.00,N,2,100, +20250801,16600,17100,17100,16000,36073,607008025,00,0.00,N,5,-500, +20250731,17100,16650,17200,16510,39032,662666415,00,0.00,N,2,480, +20250730,16620,16450,16640,16350,10210,168922670,00,0.00,N,2,180, +20250729,16440,16330,16450,16110,9676,157552030,00,0.00,N,2,110, +20250728,16330,16500,16650,16010,18227,295119400,00,0.00,N,5,-120, +20250725,16450,16490,16550,16390,6613,108806520,00,0.00,N,2,50, +20250724,16400,16380,16490,16340,13429,220136940,00,0.00,N,2,20, +20250723,16380,16520,16520,16260,14394,235481590,00,0.00,N,5,-40, +20250722,16420,16640,16640,16390,14044,231279210,00,0.00,N,5,-120, +20250721,16540,16540,16640,16490,6917,114500370,00,0.00,N,3,0, +20250718,16540,16800,16840,16520,18452,306631005,00,0.00,N,5,-200, +20250717,16740,16700,16770,16530,8907,148227160,00,0.00,N,2,50, +20250716,16690,16770,16770,16440,10521,175005265,00,0.00,N,5,-80, +20250715,16770,16790,16900,16730,10563,177643590,00,0.00,N,5,-20, 20250714,16790,16780,16800,16630,13568,227013475,00,0.00,N,5,-20, 20250711,16810,16820,16910,16740,12887,216866860,00,0.00,N,5,-20, 20250710,16830,16600,16830,16460,19123,319942340,00,0.00,N,2,180, diff --git a/092190/day/candle-day-250.csv b/092190/day/candle-day-250.csv index 77be5d5e0f26..cba06eca1af0 100644 --- a/092190/day/candle-day-250.csv +++ b/092190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3015,3060,3060,2980,11703,35268445,00,0.00,N,2,5, +20250805,3010,3050,3050,2995,18200,54776980,00,0.00,N,5,-30, +20250804,3040,2945,3070,2945,4524,13656015,00,0.00,N,2,40, +20250801,3000,3060,3070,3000,27006,81399875,00,0.00,N,5,-85, +20250731,3085,3100,3105,3065,5479,16944280,00,0.00,N,5,-10, +20250730,3095,3050,3110,3040,10566,32530368,00,0.00,N,2,45, +20250729,3050,3085,3085,3030,21261,65170315,00,0.00,N,5,-30, +20250728,3080,3115,3120,3080,20564,63620162,00,0.00,N,5,-35, +20250725,3115,3155,3205,3110,29459,92093669,00,0.00,N,5,-35, +20250724,3150,3145,3200,3145,11154,35237670,00,0.00,N,5,-25, +20250723,3175,3175,3190,3150,13360,42139345,00,0.00,N,2,5, +20250722,3170,3200,3210,3170,8330,26571600,00,0.00,N,5,-25, +20250721,3195,3230,3230,3195,12300,39360185,00,0.00,N,5,-60, +20250718,3255,3265,3270,3175,15656,50075340,00,0.00,N,5,-5, +20250717,3260,3205,3280,3195,23764,76483353,00,0.00,N,2,55, +20250716,3205,3225,3230,3180,12595,40344787,00,0.00,N,5,-25, +20250715,3230,3325,3365,3185,48089,156669057,00,0.00,N,2,70, 20250714,3160,3190,3195,3135,14924,46998647,00,0.00,N,5,-10, 20250711,3170,3180,3190,3155,29396,92938870,00,0.00,N,5,-5, 20250710,3175,3170,3190,3160,14314,45341270,00,0.00,N,2,15, diff --git a/092200/day/candle-day-250.csv b/092200/day/candle-day-250.csv index d9ebdc8966fa..2186f9cb58fe 100644 --- a/092200/day/candle-day-250.csv +++ b/092200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4200,4210,4305,4165,142626,606951710,00,0.00,N,5,-10, +20250805,4210,4400,4400,4205,162788,695832715,00,0.00,N,2,85, +20250804,4125,4085,4170,4035,115608,476800126,00,0.00,N,2,25, +20250801,4100,4295,4295,4100,236657,979004512,00,0.00,N,5,-200, +20250731,4300,4410,4455,4250,351607,1519815628,00,0.00,N,2,25, +20250730,4275,4165,4440,4165,372376,1615699253,00,0.00,N,2,110, +20250729,4165,4135,4235,4105,127182,529995212,00,0.00,N,3,0, +20250728,4165,4200,4300,4110,221041,919854358,00,0.00,N,5,-30, +20250725,4195,4310,4340,4195,259390,1098502332,00,0.00,N,5,-110, +20250724,4305,4385,4450,4305,214246,933200608,00,0.00,N,5,-95, +20250723,4400,4415,4525,4385,317269,1407476328,00,0.00,N,2,30, +20250722,4370,4450,4470,4355,163502,719920306,00,0.00,N,5,-80, +20250721,4450,4505,4530,4445,143543,641990635,00,0.00,N,5,-55, +20250718,4505,4555,4575,4430,188340,845278412,00,0.00,N,5,-35, +20250717,4540,4510,4575,4435,299893,1352035969,00,0.00,N,2,70, +20250716,4470,4520,4520,4445,132607,592605725,00,0.00,N,5,-50, +20250715,4520,4475,4560,4435,227010,1023611144,00,0.00,N,2,50, 20250714,4470,4470,4560,4415,258478,1160080575,00,0.00,N,3,0, 20250711,4470,4390,4590,4385,599283,2687115086,00,0.00,N,2,160, 20250710,4310,4345,4390,4260,254860,1094484091,00,0.00,N,5,-25, diff --git a/092220/day/candle-day-250.csv b/092220/day/candle-day-250.csv index 352504a6b641..1ad8ee0f8390 100644 --- a/092220/day/candle-day-250.csv +++ b/092220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,746,747,758,739,358022,267545679,00,0.00,N,5,-3, +20250805,749,749,766,748,321665,242433278,00,0.00,N,3,0, +20250804,749,732,753,727,237238,176397000,00,0.00,N,2,7, +20250801,742,769,774,741,655640,489915711,00,0.00,N,5,-27, +20250731,769,777,786,766,320740,248250626,00,0.00,N,5,-8, +20250730,777,781,787,769,325941,254126613,00,0.00,N,3,0, +20250729,777,797,797,760,612379,474869531,00,0.00,N,5,-9, +20250728,786,775,793,775,463087,363269905,00,0.00,N,2,1, +20250725,785,785,792,778,386327,302304133,00,0.00,N,3,0, +20250724,785,787,801,781,502197,394519366,00,0.00,N,5,-7, +20250723,792,792,795,783,240911,189817269,00,0.00,N,2,1, +20250722,791,800,807,791,386771,308433031,00,0.00,N,5,-14, +20250721,805,796,810,795,317454,254362444,00,0.00,N,2,9, +20250718,796,810,810,792,369452,294296153,00,0.00,N,5,-9, +20250717,805,804,807,784,376108,298894854,00,0.00,N,3,0, +20250716,805,814,814,795,279465,223696502,00,0.00,N,5,-4, +20250715,809,804,810,795,354153,284698902,00,0.00,N,2,5, 20250714,804,800,813,792,352292,282690091,00,0.00,N,2,7, 20250711,797,780,803,780,525734,417993968,00,0.00,N,2,16, 20250710,781,794,806,775,877980,691683978,00,0.00,N,5,-9, diff --git a/092230/day/candle-day-250.csv b/092230/day/candle-day-250.csv index eea2ca91e635..13f395ddaa1e 100644 --- a/092230/day/candle-day-250.csv +++ b/092230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,68600,69900,69900,67000,4438,305850950,00,0.00,N,5,-900, +20250805,69500,68700,70500,68200,2516,174981750,00,0.00,N,2,700, +20250804,68800,66000,69600,66000,13000,894170400,00,0.00,N,2,2800, +20250801,66000,68500,68600,65900,6968,468830750,00,0.00,N,5,-2500, +20250731,68500,69400,69400,67500,11296,768616800,00,0.00,N,5,-700, +20250730,69200,68100,69500,67600,4724,324606200,00,0.00,N,2,1100, +20250729,68100,66800,68100,66000,3761,252113850,00,0.00,N,2,1200, +20250728,66900,70400,70600,66000,31970,2147029250,00,0.00,N,5,-3100, +20250725,70000,70300,70400,69900,831,58202800,00,0.00,N,3,0, +20250724,70000,70400,71100,69800,1847,129699950,00,0.00,N,5,-300, +20250723,70300,69600,70500,69500,3190,223113850,00,0.00,N,2,700, +20250722,69600,70100,70300,69500,1909,133285950,00,0.00,N,5,-500, +20250721,70100,70700,71200,69900,3115,218818650,00,0.00,N,5,-600, +20250718,70700,71500,71800,69900,4958,350025550,00,0.00,N,5,-800, +20250717,71500,71700,72500,70500,9640,685848800,05,0.00,N,5,-1300, +20250716,72800,72600,73000,71600,6114,443451750,00,0.00,N,5,-100, +20250715,72900,73200,73500,71900,8827,640495900,00,0.00,N,5,-300, 20250714,73200,73000,74200,72600,3831,280157000,00,0.00,N,5,-100, 20250711,73300,74700,75100,73100,5899,434696300,00,0.00,N,5,-1200, 20250710,74500,73500,74900,73100,5281,392758950,00,0.00,N,2,600, diff --git a/092300/day/candle-day-250.csv b/092300/day/candle-day-250.csv index f7410d9b0da5..e1ebd3f427e2 100644 --- a/092300/day/candle-day-250.csv +++ b/092300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2765,2715,2780,2690,28386,77468265,00,0.00,N,2,45, +20250805,2720,2705,2735,2705,17115,46475810,00,0.00,N,2,15, +20250804,2705,2650,2725,2630,17316,46231052,00,0.00,N,2,55, +20250801,2650,2760,2760,2585,95934,255722969,00,0.00,N,5,-105, +20250731,2755,2780,2780,2740,20292,56018390,00,0.00,N,5,-5, +20250730,2760,2745,2770,2740,10066,27752605,00,0.00,N,2,15, +20250729,2745,2680,2770,2680,33552,91313468,00,0.00,N,2,25, +20250728,2720,2810,2850,2720,42342,116648419,00,0.00,N,5,-80, +20250725,2800,2850,2850,2800,28136,79232529,00,0.00,N,5,-10, +20250724,2810,2850,2940,2795,67180,192616092,00,0.00,N,5,-35, +20250723,2845,2825,2885,2810,18330,51962363,00,0.00,N,2,5, +20250722,2840,2880,2915,2810,33597,95533930,00,0.00,N,5,-40, +20250721,2880,2875,2900,2850,25497,73130295,00,0.00,N,2,5, +20250718,2875,2875,2875,2825,27023,76982067,00,0.00,N,3,0, +20250717,2875,2830,2920,2805,60110,172348465,00,0.00,N,2,45, +20250716,2830,2860,2860,2795,25721,72365476,00,0.00,N,5,-30, +20250715,2860,2860,2865,2820,30419,86402892,00,0.00,N,3,0, 20250714,2860,2860,2890,2840,23784,68039991,00,0.00,N,5,-10, 20250711,2870,2845,2880,2840,82334,235501449,00,0.00,N,2,25, 20250710,2845,2805,2855,2800,50598,143390178,00,0.00,N,2,20, diff --git a/092440/day/candle-day-250.csv b/092440/day/candle-day-250.csv index 7d26d6a18c3f..e6e49a29966b 100644 --- a/092440/day/candle-day-250.csv +++ b/092440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2540,2540,2540,2490,19904,49935935,00,0.00,N,3,0, +20250805,2540,2550,2550,2510,9931,25053526,00,0.00,N,2,40, +20250804,2500,2550,2580,2490,95968,241134020,00,0.00,N,5,-50, +20250801,2550,2565,2570,2535,17774,45360600,00,0.00,N,5,-35, +20250731,2585,2605,2605,2555,18780,48254035,00,0.00,N,2,20, +20250730,2565,2625,2625,2560,35767,92418288,00,0.00,N,5,-35, +20250729,2600,2615,2620,2560,39464,102081445,00,0.00,N,5,-15, +20250728,2615,2550,2620,2510,56637,145496070,00,0.00,N,2,70, +20250725,2545,2650,2660,2540,123886,322797099,00,0.00,N,5,-125, +20250724,2670,2730,2730,2645,79772,212672350,00,0.00,N,5,-35, +20250723,2705,2695,2730,2685,22752,61518416,00,0.00,N,5,-10, +20250722,2715,2790,2800,2675,87772,239200504,00,0.00,N,5,-75, +20250721,2790,2815,2815,2725,76050,211377523,00,0.00,N,5,-35, +20250718,2825,2650,2885,2650,341311,942288784,00,0.00,N,2,175, +20250717,2650,2650,2665,2595,80335,211201630,00,0.00,N,3,0, +20250716,2650,2565,2650,2565,52816,138457495,00,0.00,N,2,55, +20250715,2595,2600,2600,2560,26454,68229960,00,0.00,N,5,-5, 20250714,2600,2595,2605,2570,9679,25050325,00,0.00,N,3,0, 20250711,2600,2595,2615,2540,77850,200730625,00,0.00,N,2,5, 20250710,2595,2565,2595,2555,26542,68654955,00,0.00,N,2,35, diff --git a/092460/day/candle-day-250.csv b/092460/day/candle-day-250.csv index 5f6b61d3c73b..f2569ea249db 100644 --- a/092460/day/candle-day-250.csv +++ b/092460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11460,11350,11460,11110,136944,1541569205,00,0.00,N,2,110, +20250805,11350,11060,11590,10940,304829,3450923660,00,0.00,N,2,350, +20250804,11000,10400,11140,10260,225658,2440660385,00,0.00,N,2,600, +20250801,10400,10610,10680,10010,260238,2675940180,00,0.00,N,5,-210, +20250731,10610,10910,11330,10510,474355,5139361085,00,0.00,N,5,-140, +20250730,10750,11150,11280,10750,185322,2033900025,00,0.00,N,5,-350, +20250729,11100,10990,11270,10730,335498,3717884255,00,0.00,N,2,120, +20250728,10980,10510,11490,10300,1340048,14645351070,00,0.00,N,2,930, +20250725,10050,9600,10140,9480,254975,2550252175,00,0.00,N,2,450, +20250724,9600,9690,9740,9450,61429,589711015,00,0.00,N,5,-40, +20250723,9640,9680,9740,9380,45115,429066395,00,0.00,N,5,-30, +20250722,9670,9620,9920,9520,138632,1353659595,00,0.00,N,2,120, +20250721,9550,9490,9550,9330,64041,605378730,00,0.00,N,2,120, +20250718,9430,9430,9610,9330,44260,415716660,00,0.00,N,5,-120, +20250717,9550,9320,9600,9220,136549,1292848690,00,0.00,N,2,250, +20250716,9300,8950,9380,8880,160526,1480819310,00,0.00,N,2,350, +20250715,8950,8980,9030,8770,88544,785460305,00,0.00,N,3,0, 20250714,8950,9000,9090,8730,84550,747615350,00,0.00,N,5,-90, 20250711,9040,9150,9150,8950,51592,464446020,00,0.00,N,5,-110, 20250710,9150,9060,9180,8970,69033,625455865,00,0.00,N,2,10, diff --git a/092590/day/candle-day-250.csv b/092590/day/candle-day-250.csv index bd4a6f19d037..e1af24d7f29a 100644 --- a/092590/day/candle-day-250.csv +++ b/092590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1081,1081,1081,1081,1,1081,00,0.00,N,1,141, +20250805,940,808,940,808,2,1748,00,0.00,N,5,-10, +20250804,950,807,950,807,156,126121,00,0.00,N,2,1, +20250801,949,949,949,949,1,949,00,0.00,N,2,99, +20250731,850,850,850,850,0,0,00,0.00,N,3,-149, +20250730,999,999,999,999,1,999,00,0.00,N,2,100, +20250729,899,999,999,822,3,2720,00,0.00,N,5,-67, +20250728,966,966,966,966,5,4830,00,0.00,N,2,58, +20250725,908,908,908,908,0,0,00,0.00,N,3,-20, +20250724,928,928,928,928,1,928,00,0.00,N,2,29, +20250723,899,899,899,899,0,0,00,0.00,N,3,-128, +20250722,1027,1027,1027,1027,1,1027,00,0.00,N,2,128, +20250721,899,899,899,899,0,0,00,0.00,N,3,0, +20250718,899,899,899,899,0,0,00,0.00,N,3,-45, +20250717,944,944,944,944,1,944,00,0.00,N,2,114, +20250716,830,830,830,830,2,1660,00,0.00,N,5,-29, +20250715,859,859,859,859,0,0,00,0.00,N,3,-19, 20250714,878,939,939,748,61,47119,00,0.00,N,5,-2, 20250711,880,880,880,880,0,0,00,0.00,N,3,-9, 20250710,889,758,910,758,152,115499,00,0.00,N,5,-1, diff --git a/092600/day/candle-day-250.csv b/092600/day/candle-day-250.csv index 6a5dc1576be9..74460c30b009 100644 --- a/092600/day/candle-day-250.csv +++ b/092600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,659,653,680,635,5863,3810265,00,0.00,N,3,0, +20250805,659,670,733,643,125540,83399352,00,0.00,N,2,14, +20250804,645,621,645,621,11499,7290209,00,0.00,N,5,-4, +20250801,649,650,650,600,62569,39373544,00,0.00,N,5,-7, +20250731,656,638,658,632,44218,28675548,00,0.00,N,2,18, +20250730,638,638,645,636,11313,7234553,00,0.00,N,5,-3, +20250729,641,651,667,635,24624,15924938,00,0.00,N,5,-9, +20250728,650,656,666,631,14682,9530862,00,0.00,N,3,0, +20250725,650,637,650,637,23375,14998991,00,0.00,N,3,0, +20250724,650,654,665,640,26985,17474899,00,0.00,N,5,-4, +20250723,654,651,676,643,32795,21401412,00,0.00,N,2,9, +20250722,645,655,670,630,59405,38453584,00,0.00,N,5,-10, +20250721,655,700,780,649,597213,424314049,00,0.00,N,5,-40, +20250718,695,688,695,660,57080,39349053,00,0.00,N,2,18, +20250717,677,671,689,653,8995,6031913,00,0.00,N,2,1, +20250716,676,683,690,664,10258,6935020,00,0.00,N,5,-13, +20250715,689,683,690,661,21020,14096985,00,0.00,N,2,7, 20250714,682,685,690,677,13594,9315571,00,0.00,N,5,-3, 20250711,685,681,691,675,68445,46625617,00,0.00,N,2,5, 20250710,680,689,689,670,12905,8762429,00,0.00,N,2,3, diff --git a/092730/day/candle-day-250.csv b/092730/day/candle-day-250.csv index 5182cbfbd09f..ebbb8936dbd3 100644 --- a/092730/day/candle-day-250.csv +++ b/092730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18050,17800,18380,17400,160111,2882621625,00,0.00,N,2,260, +20250805,17790,18090,18360,17580,180431,3233005175,00,0.00,N,5,-110, +20250804,17900,17330,18070,17030,202888,3584890515,00,0.00,N,2,580, +20250801,17320,18370,18400,17200,363465,6352817490,00,0.00,N,5,-1180, +20250731,18500,18930,19200,18400,144747,2702027515,00,0.00,N,5,-250, +20250730,18750,19050,19120,18600,152175,2856216105,00,0.00,N,5,-300, +20250729,19050,18000,19070,17770,298417,5572221345,00,0.00,N,2,1280, +20250728,17770,18720,18720,17770,384621,6943338290,00,0.00,N,5,-1020, +20250725,18790,19310,19370,18530,300479,5677505320,00,0.00,N,5,-550, +20250724,19340,19660,19910,19150,480923,9353359745,00,0.00,N,5,-300, +20250723,19640,18030,19740,17870,1067305,20276428820,00,0.00,N,2,1680, +20250722,17960,16800,18000,16520,686062,12082742940,00,0.00,N,2,1290, +20250721,16670,16240,16900,16240,304587,5057910110,00,0.00,N,2,600, +20250718,16070,16650,16720,15760,226621,3658810710,00,0.00,N,5,-730, +20250717,16800,17000,17150,16500,306472,5168162050,00,0.00,N,5,-200, +20250716,17000,15780,17700,15780,1451875,24553674895,00,0.00,N,2,1310, +20250715,15690,15560,15820,15350,104512,1638090535,00,0.00,N,2,130, 20250714,15560,15340,15570,15290,107776,1666547940,00,0.00,N,2,230, 20250711,15330,15490,15580,15110,63916,977023755,00,0.00,N,5,-170, 20250710,15500,15350,15690,15210,119557,1856427675,00,0.00,N,2,150, diff --git a/092780/day/candle-day-250.csv b/092780/day/candle-day-250.csv index f4064464ec0c..5b0b101186b0 100644 --- a/092780/day/candle-day-250.csv +++ b/092780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4205,4195,4225,4180,7828,32839126,00,0.00,N,2,20, +20250805,4185,4200,4215,4180,7358,30879680,00,0.00,N,2,5, +20250804,4180,4230,4230,4180,4583,19301375,00,0.00,N,5,-25, +20250801,4205,4320,4320,4175,15713,66260244,00,0.00,N,5,-115, +20250731,4320,4285,4370,4265,14079,60696335,00,0.00,N,2,35, +20250730,4285,4275,4390,4175,47533,203606125,00,0.00,N,2,10, +20250729,4275,4290,4355,4270,23280,100081160,00,0.00,N,5,-80, +20250728,4355,4385,4385,4330,15202,66123820,00,0.00,N,5,-30, +20250725,4385,4385,4385,4345,17960,78450575,00,0.00,N,3,0, +20250724,4385,4410,4850,4330,89239,402747242,00,0.00,N,5,-25, +20250723,4410,4435,4435,4370,12564,55136680,00,0.00,N,5,-25, +20250722,4435,4470,4475,4410,11418,50740715,00,0.00,N,5,-15, +20250721,4450,4435,4500,4405,8811,39219600,00,0.00,N,2,15, +20250718,4435,4405,4475,4400,5906,26158200,00,0.00,N,2,30, +20250717,4405,4505,4505,4340,38510,169384907,00,0.00,N,5,-100, +20250716,4505,4550,4550,4465,12869,57776615,00,0.00,N,5,-45, +20250715,4550,4585,4585,4515,13093,59474725,00,0.00,N,5,-20, 20250714,4570,4510,4590,4475,19689,89211865,00,0.00,N,2,55, 20250711,4515,4530,4555,4465,8903,40114275,00,0.00,N,5,-5, 20250710,4520,4455,4525,4450,22553,100925195,00,0.00,N,2,65, diff --git a/092790/day/candle-day-250.csv b/092790/day/candle-day-250.csv index 188e88ac34bf..4b315c2603c2 100644 --- a/092790/day/candle-day-250.csv +++ b/092790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14970,15060,15120,14780,637135,9515209440,00,0.00,N,2,20, +20250805,14950,12860,15550,12770,2522809,36747212805,00,0.00,N,2,2100, +20250804,12850,12560,13200,12560,300442,3875794535,00,0.00,N,2,80, +20250801,12770,13760,13870,12770,536935,7131526340,00,0.00,N,5,-1230, +20250731,14000,14500,14700,13140,1486650,20849808200,00,0.00,N,5,-1390, +20250730,15390,16000,16000,15260,757285,11829039960,00,0.00,N,5,-700, +20250729,16090,16170,16270,15700,799422,12806601030,00,0.00,N,5,-10, +20250728,16100,15930,16840,15690,2300011,37481781840,00,0.00,N,2,320, +20250725,15780,15530,15800,15180,740061,11461902050,00,0.00,N,2,470, +20250724,15310,15550,15850,15160,1357712,21019536690,00,0.00,N,5,-790, +20250723,16100,14990,16120,14720,4992374,77197702480,00,0.00,N,2,1860, +20250722,14240,14610,14620,14150,207995,2982963070,00,0.00,N,5,-360, +20250721,14600,14580,14750,14480,250338,3653635075,00,0.00,N,2,210, +20250718,14390,14280,14850,14160,531735,7680609460,00,0.00,N,2,210, +20250717,14180,14340,14470,14150,212690,3026939580,00,0.00,N,5,-120, +20250716,14300,14200,15080,14150,1516231,22313351090,00,0.00,N,2,150, +20250715,14150,14370,14380,14050,295635,4191326545,00,0.00,N,5,-300, 20250714,14450,14710,15040,14180,420072,6092218470,00,0.00,N,5,-410, 20250711,14860,14930,15030,14680,303431,4505063090,00,0.00,N,2,110, 20250710,14750,15090,15150,14730,438487,6532586045,00,0.00,N,5,-240, diff --git a/092870/day/candle-day-250.csv b/092870/day/candle-day-250.csv index 1210a487d92f..3ddd6f077bc6 100644 --- a/092870/day/candle-day-250.csv +++ b/092870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10050,9960,10060,9910,38023,378536850,00,0.00,N,2,30, +20250805,10020,10020,10140,9920,36369,363301860,00,0.00,N,2,80, +20250804,9940,9810,10000,9810,19950,198228050,00,0.00,N,2,50, +20250801,9890,10160,10160,9870,60702,605233150,00,0.00,N,5,-380, +20250731,10270,10400,10650,10230,55560,576677830,00,0.00,N,5,-50, +20250730,10320,10290,10570,10240,80911,840878920,00,0.00,N,2,100, +20250729,10220,10420,10420,10100,38111,390346355,00,0.00,N,5,-180, +20250728,10400,10110,10400,9980,79039,804217350,00,0.00,N,2,400, +20250725,10000,10070,10100,9940,35970,359218435,00,0.00,N,5,-50, +20250724,10050,10130,10200,10020,26577,267482080,00,0.00,N,5,-30, +20250723,10080,10220,10220,9980,37122,372551690,00,0.00,N,5,-30, +20250722,10110,10270,10340,10100,40673,413575750,00,0.00,N,5,-170, +20250721,10280,10230,10350,10230,23528,242080660,00,0.00,N,3,0, +20250718,10280,10450,10520,10230,40711,419873270,00,0.00,N,5,-170, +20250717,10450,10350,10520,10050,69573,715265045,00,0.00,N,2,150, +20250716,10300,10300,10410,10140,44854,461476850,00,0.00,N,3,0, +20250715,10300,10020,10310,10020,42894,436085640,00,0.00,N,2,220, 20250714,10080,10290,10290,10030,44107,445015460,00,0.00,N,5,-130, 20250711,10210,10180,10360,10150,31061,317738665,00,0.00,N,2,40, 20250710,10170,10180,10280,10140,39634,403953120,00,0.00,N,5,-10, diff --git a/093050/day/candle-day-250.csv b/093050/day/candle-day-250.csv index 2bf744a65253..19c32f19bb7f 100644 --- a/093050/day/candle-day-250.csv +++ b/093050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19770,19690,19990,19560,59102,1169345560,00,0.00,N,2,80, +20250805,19690,19680,20200,19400,68932,1367103825,00,0.00,N,2,10, +20250804,19680,19200,20150,19160,86676,1720804205,00,0.00,N,2,300, +20250801,19380,19820,19900,19370,70394,1381550810,00,0.00,N,5,-500, +20250731,19880,19900,19900,19640,83383,1648606660,00,0.00,N,2,50, +20250730,19830,19710,20200,19580,89633,1782675095,00,0.00,N,2,120, +20250729,19710,19440,20100,19250,141428,2776094580,00,0.00,N,2,1000, +20250728,18710,19330,19330,18540,122580,2306283665,00,0.00,N,5,-550, +20250725,19260,19330,19790,19010,120768,2322559145,00,0.00,N,5,-340, +20250724,19600,20000,20250,19480,80241,1581407315,00,0.00,N,5,-600, +20250723,20200,20150,20600,19950,64911,1315777575,00,0.00,N,5,-150, +20250722,20350,20150,20750,19960,136436,2763709610,00,0.00,N,2,200, +20250721,20150,20400,20600,19890,112485,2268159625,00,0.00,N,5,-250, +20250718,20400,21750,21850,20200,220872,4551982125,00,0.00,N,5,-1450, +20250717,21850,21100,21900,20850,192485,4168175400,00,0.00,N,2,850, +20250716,21000,19500,21350,19450,282721,5818061715,00,0.00,N,2,1330, +20250715,19670,19620,19800,19500,53929,1059694470,00,0.00,N,5,-120, 20250714,19790,19070,19800,19000,93804,1838984700,00,0.00,N,2,720, 20250711,19070,19030,19270,18950,65717,1258873340,00,0.00,N,2,40, 20250710,19030,18790,19100,18670,52958,1000420045,00,0.00,N,2,240, diff --git a/093190/day/candle-day-250.csv b/093190/day/candle-day-250.csv index 17b1ed907c33..90697af122e2 100644 --- a/093190/day/candle-day-250.csv +++ b/093190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6070,6000,6070,6000,1647,9929470,00,0.00,N,2,70, +20250805,6000,5880,6000,5830,4492,26586090,00,0.00,N,2,120, +20250804,5880,5710,5880,5700,4259,24668070,00,0.00,N,2,170, +20250801,5710,6030,6060,5710,5017,29658000,00,0.00,N,5,-390, +20250731,6100,6150,6150,6010,2005,12157270,00,0.00,N,2,10, +20250730,6090,6100,6130,6050,3821,23317780,00,0.00,N,5,-20, +20250729,6110,6240,6260,5860,36510,219184320,00,0.00,N,5,-190, +20250728,6300,6240,6330,6220,5095,32014330,00,0.00,N,2,10, +20250725,6290,6250,6330,6170,7202,45144370,00,0.00,N,2,30, +20250724,6260,6280,6290,6230,2657,16652910,00,0.00,N,5,-30, +20250723,6290,6320,6320,6110,9715,60831060,00,0.00,N,2,50, +20250722,6240,6270,6290,6220,1468,9169080,00,0.00,N,5,-60, +20250721,6300,6200,6310,6200,1660,10424070,00,0.00,N,2,30, +20250718,6270,6320,6330,6190,3009,18849880,00,0.00,N,2,10, +20250717,6260,6200,6320,6110,8320,51686190,00,0.00,N,2,60, +20250716,6200,6190,6330,6140,9511,59243710,00,0.00,N,3,0, +20250715,6200,6320,6320,6200,5712,35541505,00,0.00,N,5,-120, 20250714,6320,6240,6360,6220,8802,55308905,00,0.00,N,2,40, 20250711,6280,6290,6290,6130,7912,49025610,00,0.00,N,2,60, 20250710,6220,6320,6340,6200,7407,46347340,00,0.00,N,5,-40, diff --git a/093230/day/candle-day-250.csv b/093230/day/candle-day-250.csv index 0ff5ffa3bbb5..aa63d86db9e4 100644 --- a/093230/day/candle-day-250.csv +++ b/093230/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, -20250711,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250710,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250709,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250708,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250707,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250704,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250703,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250702,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250701,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250630,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250627,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250626,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250625,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, -20250624,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250806,1392,1392,1392,1392,0,0,00,0.00,Y,3,0, +20250805,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250804,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250801,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250731,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250730,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250729,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250728,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250725,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250724,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250723,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250722,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250721,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250718,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250717,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250716,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250715,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250714,1392,1392,1392,1392,0,0,00,0.00,Y,0,0, +20250711,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250710,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250709,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250708,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250707,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250704,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250703,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250702,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250701,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250630,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250627,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250626,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250625,1392,1392,1392,1392,0,0,00,0.00,N,0,0, +20250624,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250623,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250620,1392,1392,1392,1392,0,0,00,0.00,N,0,0, 20250619,1392,1392,1392,1392,0,0,00,0.00,N,0,0, diff --git a/093240/day/candle-day-250.csv b/093240/day/candle-day-250.csv index 6ad268e4d1f4..3b66cf5949bc 100644 --- a/093240/day/candle-day-250.csv +++ b/093240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2980,2915,3055,2870,544970,1624000108,00,0.00,N,2,60, +20250805,2920,2985,3105,2847,976580,2875588710,00,0.00,N,5,-35, +20250804,2955,2810,3095,2810,1224521,3645515336,00,0.00,N,2,75, +20250801,2880,2975,2995,2840,1065554,3096488126,00,0.00,N,5,-190, +20250731,3070,2825,3070,2760,1809577,5324693868,00,0.00,N,2,295, +20250730,2775,2855,2925,2775,837986,2367838342,00,0.00,N,5,-90, +20250729,2865,2900,2910,2795,848270,2397552686,00,0.00,N,5,-20, +20250728,2885,2955,3105,2875,1010539,2990868563,00,0.00,N,5,-165, +20250725,3050,3005,3105,2945,991364,2997885946,00,0.00,N,2,45, +20250724,3005,3210,3250,2990,2148043,6604197579,00,0.00,N,5,-240, +20250723,3245,3485,3510,3180,1601091,5264405837,00,0.00,N,5,-205, +20250722,3450,3435,3615,3340,2055210,7152348184,00,0.00,N,2,20, +20250721,3430,3290,3450,3290,509997,1717942242,00,0.00,N,2,95, +20250718,3335,3340,3490,3290,938762,3207372856,00,0.00,N,5,-5, +20250717,3340,3255,3355,3225,570759,1879008129,00,0.00,N,2,40, +20250716,3300,3340,3340,3175,669033,2180216457,00,0.00,N,5,-45, +20250715,3345,3355,3480,3270,1160703,3864559197,00,0.00,N,5,-95, 20250714,3440,3545,3560,3385,1004062,3462108707,00,0.00,N,5,-85, 20250711,3525,3300,3650,3265,4374424,15469839281,00,0.00,N,2,205, 20250710,3320,3435,3440,3305,1702621,5733674501,00,0.00,N,5,-125, diff --git a/093320/day/candle-day-250.csv b/093320/day/candle-day-250.csv index d28264a2f887..3ae907be9fcc 100644 --- a/093320/day/candle-day-250.csv +++ b/093320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,84900,86200,87300,84400,47732,4070222850,00,0.00,N,5,-2400, +20250805,87300,88100,89600,86900,11737,1030176050,00,0.00,N,5,-700, +20250804,88000,88200,88800,87600,8677,764702350,00,0.00,N,5,-200, +20250801,88200,90400,90400,87900,12859,1139119450,00,0.00,N,5,-2200, +20250731,90400,88100,90400,88100,14351,1285305550,00,0.00,N,2,2400, +20250730,88000,88300,88600,87100,8541,751775600,00,0.00,N,2,100, +20250729,87900,87000,88600,86500,8312,728901200,00,0.00,N,2,700, +20250728,87200,87000,87700,86700,8213,714475700,00,0.00,N,5,-200, +20250725,87400,87600,88100,86400,13838,1203425400,00,0.00,N,5,-400, +20250724,87800,89300,89600,87800,11430,1009719200,00,0.00,N,5,-1700, +20250723,89500,90900,90900,88500,11229,1004176400,00,0.00,N,5,-400, +20250722,89900,89400,91100,88200,22003,1966906500,00,0.00,N,2,500, +20250721,89400,92300,93200,89100,24044,2156157400,00,0.00,N,5,-2500, +20250718,91900,93600,94300,91100,20698,1901356300,00,0.00,N,5,-2300, +20250717,94200,95200,95900,92900,28089,2634104650,00,0.00,N,5,-800, +20250716,95000,93700,95400,92800,24549,2321467200,00,0.00,N,2,700, +20250715,94300,91900,94900,91900,36943,3462195700,00,0.00,N,2,3800, 20250714,90500,91400,91400,88500,18940,1701460850,00,0.00,N,2,300, 20250711,90200,89000,91100,89000,30778,2766252150,00,0.00,N,2,1200, 20250710,89000,91000,91000,87700,38637,3416653500,00,0.00,N,5,-2000, diff --git a/093370/day/candle-day-250.csv b/093370/day/candle-day-250.csv index 74c17a680fc6..7bfa9c32a60a 100644 --- a/093370/day/candle-day-250.csv +++ b/093370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4955,4800,5080,4785,697911,3476479318,00,0.00,N,2,125, +20250805,4830,4715,4875,4715,276640,1327575883,00,0.00,N,2,160, +20250804,4670,4610,4720,4550,332975,1553953578,00,0.00,N,2,65, +20250801,4605,4755,4780,4595,494749,2299925299,00,0.00,N,5,-230, +20250731,4835,4910,4970,4760,419393,2030046870,00,0.00,N,5,-65, +20250730,4900,4800,4920,4800,338830,1654376694,00,0.00,N,2,55, +20250729,4845,4830,4940,4675,396465,1907349829,00,0.00,N,2,15, +20250728,4830,4800,4845,4730,246126,1180405831,00,0.00,N,2,60, +20250725,4770,4755,4835,4680,318056,1513734131,00,0.00,N,5,-20, +20250724,4790,4845,4895,4775,281012,1353002580,00,0.00,N,5,-50, +20250723,4840,4875,4890,4740,254400,1227192164,00,0.00,N,5,-15, +20250722,4855,4975,4975,4805,319854,1560865163,00,0.00,N,5,-95, +20250721,4950,4815,4980,4790,489770,2408973233,00,0.00,N,2,160, +20250718,4790,4705,4865,4705,379136,1814109812,00,0.00,N,2,95, +20250717,4695,4745,4745,4610,237754,1108777715,00,0.00,N,2,5, +20250716,4690,4725,4760,4680,252146,1184457896,00,0.00,N,5,-55, +20250715,4745,4740,4790,4700,273190,1289407906,00,0.00,N,5,-25, 20250714,4770,4875,4895,4760,289472,1389544802,00,0.00,N,5,-130, 20250711,4900,4850,5010,4845,276419,1360398825,00,0.00,N,2,35, 20250710,4865,4850,4890,4795,278681,1348512043,00,0.00,N,2,20, diff --git a/093380/day/candle-day-250.csv b/093380/day/candle-day-250.csv index 6dbd17a0666a..24c39fc5c9a9 100644 --- a/093380/day/candle-day-250.csv +++ b/093380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2885,2905,2930,2875,21197,61718916,00,0.00,N,5,-15, +20250805,2900,2880,2900,2855,19712,56968090,00,0.00,N,2,20, +20250804,2880,2845,2895,2715,30776,88123632,00,0.00,N,2,10, +20250801,2870,2810,2870,2785,24256,68446235,00,0.00,N,2,70, +20250731,2800,2730,2800,2730,31513,87653970,00,0.00,N,2,70, +20250730,2730,2670,2750,2665,14774,39977430,00,0.00,N,2,60, +20250729,2670,2720,2720,2670,16349,44032786,00,0.00,N,5,-50, +20250728,2720,2775,2775,2720,11694,32220715,00,0.00,N,5,-55, +20250725,2775,2780,2780,2735,6631,18276300,00,0.00,N,2,30, +20250724,2745,2750,2770,2740,4885,13452180,00,0.00,N,5,-15, +20250723,2760,2770,2770,2735,9715,26658335,00,0.00,N,5,-10, +20250722,2770,2770,2775,2755,7794,21542935,00,0.00,N,3,0, +20250721,2770,2735,2775,2720,11855,32461890,00,0.00,N,2,35, +20250718,2735,2725,2750,2715,13170,35918325,00,0.00,N,2,5, +20250717,2730,2740,2740,2705,5201,14179160,00,0.00,N,5,-10, +20250716,2740,2730,2740,2725,5115,13987570,00,0.00,N,2,10, +20250715,2730,2730,2740,2705,6510,17713385,00,0.00,N,3,0, 20250714,2730,2710,2730,2700,12112,32807985,00,0.00,N,2,20, 20250711,2710,2720,2720,2705,8175,22170880,00,0.00,N,5,-5, 20250710,2715,2710,2715,2685,8511,22928741,00,0.00,N,2,5, diff --git a/093510/day/candle-day-250.csv b/093510/day/candle-day-250.csv index 0bb33036ca5e..28219ef71ecc 100644 --- a/093510/day/candle-day-250.csv +++ b/093510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1839,1839,1839,1839,1,1839,00,0.00,N,2,239, +20250805,1600,1600,1600,1600,0,0,00,0.00,N,3,-96, +20250804,1696,1696,1696,1696,0,0,00,0.00,N,3,-299, +20250801,1995,2030,2030,1995,10,19985,00,0.00,N,2,216, +20250731,1779,1779,1779,1779,1,1779,00,0.00,N,2,229, +20250730,1550,1721,1721,1550,12,18771,00,0.00,N,2,51, +20250729,1499,1499,1499,1499,0,0,00,0.00,N,3,-103, +20250728,1602,1602,1602,1602,0,0,00,0.00,N,3,-282, +20250725,1884,1884,1884,1884,1,1884,00,0.00,N,5,-1, +20250724,1885,1898,1898,1885,33,62218,00,0.00,N,2,221, +20250723,1664,1235,1666,1233,1005,1241463,00,0.00,N,2,214, +20250722,1450,1253,1691,1253,1675,2099904,00,0.00,N,5,-24, +20250721,1474,1733,1733,1474,101,149133,00,0.00,N,4,-259, +20250718,1733,1741,1741,1481,227,338122,00,0.00,N,5,-9, +20250717,1742,1748,1748,1488,23,35544,00,0.00,N,5,-8, +20250716,1750,1770,1770,1750,22,38780,00,0.00,N,5,-22, +20250715,1772,1772,1772,1772,6,10632,00,0.00,N,5,-2, 20250714,1774,1774,1774,1774,1,1774,00,0.00,N,5,-3, 20250711,1777,1360,1799,1360,281,386130,00,0.00,N,2,177, 20250710,1600,1600,1600,1600,2,3200,00,0.00,N,3,0, diff --git a/093520/day/candle-day-250.csv b/093520/day/candle-day-250.csv index 44686bfa20b8..4d78a9d51689 100644 --- a/093520/day/candle-day-250.csv +++ b/093520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23300,23850,24100,23050,378410,8872711450,00,0.00,N,5,-850, +20250805,24150,22750,26050,22750,2366609,57589922475,00,0.00,N,2,1450, +20250804,22700,22700,23450,22200,385163,8780621575,00,0.00,N,5,-100, +20250801,22800,24250,24750,22175,746969,17394427100,00,0.00,N,5,-1850, +20250731,24650,25200,25800,24050,717139,17872128375,00,0.00,N,5,-700, +20250730,25350,23300,27100,23200,4631627,119091748450,00,0.00,N,2,1550, +20250729,23800,20600,25700,20450,6682384,160534999825,00,0.00,N,2,3300, +20250728,20500,20950,21700,20050,547101,11446226625,00,0.00,N,5,-250, +20250725,20750,20650,21350,20000,600860,12489007250,00,0.00,N,2,150, +20250724,20600,23250,23550,20300,1833872,39371962550,00,0.00,N,5,-2600, +20250723,23200,28400,28500,22550,3221457,81692693250,00,0.00,N,5,-1800, +20250722,25000,19960,25000,18850,2544966,55753135855,00,0.00,N,1,5750, +20250721,19250,20150,20500,18850,361761,6992452265,00,0.00,N,5,-950, +20250718,20200,20850,20850,19990,196704,3993318805,00,0.00,N,5,-650, +20250717,20850,21200,22400,20400,590266,12590793325,00,0.00,N,5,-450, +20250716,21300,21850,23800,20550,1059469,23415767775,00,0.00,N,5,-550, +20250715,21850,22300,22900,21600,514790,11438857875,00,0.00,N,5,-550, 20250714,22400,22350,24200,21450,1646536,37770149525,00,0.00,N,5,-600, 20250711,23000,19740,24700,19740,6268094,141903289905,00,0.00,N,2,3490, 20250710,19510,19610,20100,18700,1216368,23694143825,00,0.00,N,5,-280, diff --git a/093640/day/candle-day-250.csv b/093640/day/candle-day-250.csv index 08f451c4aa43..b7278f64d799 100644 --- a/093640/day/candle-day-250.csv +++ b/093640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4740,4675,4770,4645,30994,146436817,00,0.00,N,2,65, +20250805,4675,4555,4750,4545,53283,248892785,00,0.00,N,2,130, +20250804,4545,4400,4685,4320,41374,185658940,00,0.00,N,2,125, +20250801,4420,4590,4605,4410,31691,142147810,00,0.00,N,5,-180, +20250731,4600,4685,4685,4495,38187,173250950,00,0.00,N,2,40, +20250730,4560,4505,4695,4500,36801,169562475,00,0.00,N,2,55, +20250729,4505,4600,4600,4470,38522,173486727,00,0.00,N,5,-95, +20250728,4600,4500,4715,4460,57755,263878237,00,0.00,N,2,100, +20250725,4500,4450,4580,4450,32222,145027760,00,0.00,N,2,50, +20250724,4450,4535,4610,4420,62795,282056825,00,0.00,N,5,-85, +20250723,4535,4525,4720,4480,59123,271635685,00,0.00,N,5,-105, +20250722,4640,4750,4820,4635,55642,260882538,00,0.00,N,5,-125, +20250721,4765,4600,5020,4600,133515,646540287,00,0.00,N,2,225, +20250718,4540,4580,4600,4500,25771,116920703,00,0.00,N,5,-40, +20250717,4580,4570,4580,4400,33788,153078229,00,0.00,N,2,90, +20250716,4490,4580,4580,4390,49533,222857892,00,0.00,N,5,-10, +20250715,4500,4355,4555,4300,94108,422027492,00,0.00,N,2,145, 20250714,4355,4155,4380,4155,59411,257303315,00,0.00,N,2,200, 20250711,4155,4305,4350,4100,69649,291469170,00,0.00,N,5,-150, 20250710,4305,4340,4400,4275,33055,143184805,00,0.00,N,5,-75, diff --git a/093920/day/candle-day-250.csv b/093920/day/candle-day-250.csv index d7df52e0054f..14fa3d7054f4 100644 --- a/093920/day/candle-day-250.csv +++ b/093920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5730,5780,5780,5680,6710,38288005,00,0.00,N,5,-10, +20250805,5740,5760,5760,5680,11612,66299365,00,0.00,N,5,-20, +20250804,5760,5700,5770,5620,11524,65271405,00,0.00,N,2,60, +20250801,5700,5670,5770,5580,19909,111796205,00,0.00,N,3,0, +20250731,5700,5790,5790,5620,18763,106389870,00,0.00,N,2,20, +20250730,5680,5780,5780,5670,7790,44495660,00,0.00,N,5,-40, +20250729,5720,5680,5730,5620,4487,25400230,00,0.00,N,2,70, +20250728,5650,5740,5750,5620,12063,68420500,00,0.00,N,5,-100, +20250725,5750,5780,5830,5750,7461,43136690,00,0.00,N,5,-40, +20250724,5790,5870,5880,5780,16971,98641205,00,0.00,N,5,-90, +20250723,5880,5890,5890,5790,6762,39355520,00,0.00,N,2,30, +20250722,5850,5810,5890,5760,16174,93766565,00,0.00,N,2,40, +20250721,5810,5860,5860,5800,17250,100518135,00,0.00,N,5,-50, +20250718,5860,5900,5900,5820,13610,79618725,00,0.00,N,5,-30, +20250717,5890,5900,5910,5840,47792,280108770,00,0.00,N,2,20, +20250716,5870,5890,5900,5850,11484,67428475,00,0.00,N,5,-20, +20250715,5890,5890,5900,5850,18189,106869965,00,0.00,N,3,0, 20250714,5890,5890,5900,5830,20648,121109645,00,0.00,N,3,0, 20250711,5890,5860,5890,5820,33327,195123260,00,0.00,N,2,30, 20250710,5860,5820,5860,5800,23681,138106935,00,0.00,N,2,50, diff --git a/094170/day/candle-day-250.csv b/094170/day/candle-day-250.csv index 99a053ab4fd5..46765556b414 100644 --- a/094170/day/candle-day-250.csv +++ b/094170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17700,17710,17880,17610,22825,404574855,00,0.00,N,5,-220, +20250805,17920,17400,18070,17400,49633,886353010,00,0.00,N,2,560, +20250804,17360,17300,17590,17150,26978,469936130,00,0.00,N,2,60, +20250801,17300,17730,17730,17100,84689,1469344645,00,0.00,N,5,-520, +20250731,17820,18100,18100,17640,33699,599649695,00,0.00,N,5,-110, +20250730,17930,17680,18050,17600,40546,725777300,00,0.00,N,2,250, +20250729,17680,17680,17810,17370,61415,1079799640,00,0.00,N,2,90, +20250728,17590,18110,18150,17490,92156,1631120595,00,0.00,N,5,-520, +20250725,18110,18170,18240,18000,28472,514498680,00,0.00,N,5,-30, +20250724,18140,18550,18680,18140,80840,1479528275,00,0.00,N,5,-330, +20250723,18470,18610,18710,18130,102490,1881415685,00,0.00,N,5,-130, +20250722,18600,18430,19000,18370,118089,2204628200,00,0.00,N,2,410, +20250721,18190,19090,19200,18100,153567,2853957210,00,0.00,N,5,-230, +20250718,18420,18450,18560,18020,93803,1716686550,00,0.00,N,2,20, +20250717,18400,18000,18880,17500,199327,3667959440,00,0.00,N,2,700, +20250716,17700,17580,17980,17340,72153,1277231905,00,0.00,N,2,170, +20250715,17530,17630,17740,17350,75681,1328217595,00,0.00,N,2,10, 20250714,17520,18000,18000,17300,108754,1910790600,00,0.00,N,5,-440, 20250711,17960,18000,18320,17840,106429,1919112705,00,0.00,N,2,40, 20250710,17920,18060,18140,17850,86774,1558039590,00,0.00,N,5,-130, diff --git a/094280/day/candle-day-250.csv b/094280/day/candle-day-250.csv index e9e0918f1fde..7a7e50d71915 100644 --- a/094280/day/candle-day-250.csv +++ b/094280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13260,13220,13260,13140,5560,73421950,00,0.00,N,2,80, +20250805,13180,13140,13250,13040,8689,114389275,00,0.00,N,2,140, +20250804,13040,13020,13170,12960,8066,105513495,00,0.00,N,2,20, +20250801,13020,13270,13270,12950,31928,415503740,00,0.00,N,5,-250, +20250731,13270,13160,13320,13140,10765,142448360,00,0.00,N,2,130, +20250730,13140,13140,13280,13140,7459,98377200,00,0.00,N,2,10, +20250729,13130,13160,13240,13090,12271,161329785,00,0.00,N,3,0, +20250728,13130,13250,13360,13130,14843,196175625,00,0.00,N,5,-120, +20250725,13250,13150,13390,13150,8280,109898705,00,0.00,N,2,10, +20250724,13240,13390,13490,13210,18465,246155555,00,0.00,N,5,-140, +20250723,13380,13560,13560,13160,15866,210643480,00,0.00,N,5,-10, +20250722,13390,13670,13670,13220,25641,342325310,00,0.00,N,5,-190, +20250721,13580,13520,13680,13520,14136,192149695,00,0.00,N,2,30, +20250718,13550,13700,13740,13500,14360,194741735,00,0.00,N,5,-50, +20250717,13600,13650,13670,13490,15913,215600440,00,0.00,N,5,-50, +20250716,13650,13840,13840,13610,21228,290215595,00,0.00,N,5,-190, +20250715,13840,13960,13960,13810,11838,163949255,00,0.00,N,5,-110, 20250714,13950,13930,14000,13820,24338,338100710,00,0.00,N,5,-50, 20250711,14000,14150,14190,13840,31363,439020080,00,0.00,N,5,-40, 20250710,14040,13800,14100,13700,58003,807868670,00,0.00,N,2,550, diff --git a/094360/day/candle-day-250.csv b/094360/day/candle-day-250.csv index 6ebcd2809c17..ea22d17ea663 100644 --- a/094360/day/candle-day-250.csv +++ b/094360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16550,16350,16550,16130,49309,808093065,00,0.00,N,2,260, +20250805,16290,16250,16600,16250,55462,909316690,00,0.00,N,2,140, +20250804,16150,16150,16330,15980,54622,883051690,00,0.00,N,5,-10, +20250801,16160,16800,16900,16150,152534,2504917215,00,0.00,N,5,-940, +20250731,17100,17510,17650,17070,106875,1842078995,00,0.00,N,5,-340, +20250730,17440,17440,17970,17310,154469,2732946455,00,0.00,N,2,30, +20250729,17410,17760,17890,17270,127886,2244701390,00,0.00,N,5,-550, +20250728,17960,17370,18420,17130,406909,7250098930,00,0.00,N,2,960, +20250725,17000,17500,17500,17000,78102,1337007275,00,0.00,N,5,-440, +20250724,17440,17310,17600,17240,137147,2391526110,00,0.00,N,2,450, +20250723,16990,17120,17220,16750,91404,1548407150,00,0.00,N,5,-130, +20250722,17120,17570,17800,17070,129280,2239056175,00,0.00,N,5,-330, +20250721,17450,17560,17560,17270,89461,1555968010,00,0.00,N,5,-50, +20250718,17500,17980,18790,17300,470567,8417014935,00,0.00,N,5,-470, +20250717,17970,18500,18600,17890,286669,5180700820,00,0.00,N,5,-800, +20250716,18770,19030,19150,18530,269327,5066953760,00,0.00,N,5,-150, +20250715,18920,19670,20100,18770,1458775,28186802085,00,0.00,N,2,850, 20250714,18070,18090,18260,17870,237719,4293760705,00,0.00,N,2,200, 20250711,17870,18190,18300,17850,196238,3533367210,00,0.00,N,5,-170, 20250710,18040,18110,18240,17780,250527,4511231965,00,0.00,N,3,0, diff --git a/094480/day/candle-day-250.csv b/094480/day/candle-day-250.csv index 1f4d2535ca7f..073be2e07f36 100644 --- a/094480/day/candle-day-250.csv +++ b/094480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10180,10320,10360,10090,107798,1097777960,00,0.00,N,5,-180, +20250805,10360,10380,10480,10220,216904,2247358065,00,0.00,N,2,80, +20250804,10280,9710,10370,9710,390928,3974975000,00,0.00,N,2,660, +20250801,9620,10180,10180,9500,348229,3391984335,00,0.00,N,5,-720, +20250731,10340,9920,10400,9880,302044,3088257685,00,0.00,N,2,400, +20250730,9940,10230,10310,9920,193034,1941694645,00,0.00,N,5,-310, +20250729,10250,10130,10450,10000,217628,2233380995,00,0.00,N,2,120, +20250728,10130,10340,10420,10110,153990,1572271130,00,0.00,N,5,-130, +20250725,10260,10020,10390,10020,330302,3380201865,00,0.00,N,2,130, +20250724,10130,10390,10400,10050,195254,1991128610,00,0.00,N,5,-80, +20250723,10210,10470,10530,10130,281591,2886564285,00,0.00,N,5,-340, +20250722,10550,10950,10950,10420,417517,4408775035,00,0.00,N,5,-390, +20250721,10940,11420,11610,10900,699378,7813363000,00,0.00,N,5,-500, +20250718,11440,10730,11520,10570,1057548,11791023695,00,0.00,N,2,800, +20250717,10640,11280,11300,10600,424933,4586235120,00,0.00,N,5,-290, +20250716,10930,10760,11290,10580,592006,6488447685,00,0.00,N,5,-200, +20250715,11130,11360,11390,11040,426808,4760027430,00,0.00,N,5,-270, 20250714,11400,11800,11930,11330,428729,4930958685,00,0.00,N,5,-410, 20250711,11810,12450,12460,11760,526407,6321930150,00,0.00,N,5,-540, 20250710,12350,12420,12570,12110,699408,8615764950,00,0.00,N,5,-40, diff --git a/094800/day/candle-day-250.csv b/094800/day/candle-day-250.csv index 314895cdb9aa..76059ef5ea94 100644 --- a/094800/day/candle-day-250.csv +++ b/094800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4535,4540,4555,4500,67555,305938775,00,0.00,N,2,25, +20250805,4510,4485,4540,4485,73937,333716547,00,0.00,N,2,30, +20250804,4480,4535,4535,4470,61062,274209683,00,0.00,N,5,-30, +20250801,4510,4540,4545,4475,92662,416163121,00,0.00,N,5,-35, +20250731,4545,4545,4565,4530,6087,27642547,00,0.00,N,3,0, +20250730,4545,4530,4580,4530,17417,79205935,00,0.00,N,5,-5, +20250729,4550,4530,4580,4510,29191,132815510,00,0.00,N,5,-30, +20250728,4580,4510,4580,4490,130915,593210605,00,0.00,N,2,40, +20250725,4540,4525,4540,4500,53390,241428675,00,0.00,N,2,20, +20250724,4520,4510,4525,4477,63098,284026935,00,0.00,N,2,10, +20250723,4510,4515,4515,4430,322928,1438937270,00,0.00,N,2,30, +20250722,4480,4520,4525,4450,146199,656103200,00,0.00,N,5,-45, +20250721,4525,4515,4535,4475,144358,649433640,00,0.00,N,5,-15, +20250718,4540,4485,4540,4470,138290,623494105,00,0.00,N,2,80, +20250717,4460,4490,4490,4430,30414,135910970,00,0.00,N,5,-30, +20250716,4490,4495,4495,4360,80127,357212085,00,0.00,N,5,-5, +20250715,4495,4500,4500,4440,41154,183546595,00,0.00,N,2,45, 20250714,4450,4500,4500,4450,28245,126069638,00,0.00,N,5,-50, 20250711,4500,4505,4515,4450,44200,198339764,00,0.00,N,5,-20, 20250710,4520,4520,4535,4495,79169,356989829,00,0.00,N,5,-5, diff --git a/094820/day/candle-day-250.csv b/094820/day/candle-day-250.csv index bf852a813157..f1b637b9512f 100644 --- a/094820/day/candle-day-250.csv +++ b/094820/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,11820,11820,11820,11820,0,0,00,0.00,Y,3,0, -20250711,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250710,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250709,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250708,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250707,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250704,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250703,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250702,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250701,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250630,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250627,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250626,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250625,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, -20250624,11820,11820,11820,11820,0,0,00,0.00,Y,0,0, +20250806,10350,10200,10500,10070,70820,733873630,00,0.00,N,2,300, +20250805,10050,9990,10080,9810,25428,253542100,00,0.00,N,2,180, +20250804,9870,9560,9960,9530,43082,421731790,00,0.00,N,2,250, +20250801,9620,10040,10040,9570,79764,774444630,00,0.00,N,5,-470, +20250731,10090,10010,10120,9940,38413,383911210,00,0.00,N,2,140, +20250730,9950,10050,10120,9900,53342,532125435,00,0.00,N,5,-120, +20250729,10070,9910,10270,9750,118468,1181834250,00,0.00,N,5,-90, +20250728,10160,10650,10710,10050,139543,1437359165,00,0.00,N,5,-580, +20250725,10740,11210,11300,10740,89319,981389880,00,0.00,N,5,-450, +20250724,11190,11460,11580,11190,138448,1572813175,00,0.00,N,2,110, +20250723,11080,11440,11650,10300,286287,3186166365,00,0.00,N,5,-740, +20250722,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250721,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250718,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250717,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250716,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250715,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250714,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250711,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250710,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250709,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250708,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250707,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250704,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250703,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250702,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250701,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250630,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250627,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250626,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250625,11820,11820,11820,11820,0,0,00,0.00,N,0,0, +20250624,11820,11820,11820,11820,0,0,00,0.00,N,0,0, 20250623,11820,11820,11820,11820,0,0,00,0.00,N,0,0, 20250620,11820,11820,11820,11820,0,0,00,0.00,N,0,0, 20250619,11820,11820,11820,11820,0,0,00,0.00,N,0,0, diff --git a/094840/day/candle-day-250.csv b/094840/day/candle-day-250.csv index 7ddd1c376244..a75a25062e5b 100644 --- a/094840/day/candle-day-250.csv +++ b/094840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7160,7220,7250,7140,12443,89442520,00,0.00,N,5,-70, +20250805,7230,7100,7280,7050,22335,159925650,00,0.00,N,2,100, +20250804,7130,6880,7160,6860,21871,154264460,00,0.00,N,2,250, +20250801,6880,7210,7230,6870,76246,530079440,00,0.00,N,5,-410, +20250731,7290,7230,7290,7120,31265,225391630,00,0.00,N,2,60, +20250730,7230,7120,7270,7080,15821,113756770,00,0.00,N,2,150, +20250729,7080,7120,7160,7000,88899,630061710,00,0.00,N,5,-80, +20250728,7160,7280,7290,7120,37653,270625370,00,0.00,N,5,-120, +20250725,7280,7280,7290,7180,34707,251125530,00,0.00,N,2,10, +20250724,7270,7470,7510,7200,66118,483449095,00,0.00,N,5,-180, +20250723,7450,7620,7730,7380,37991,283181965,00,0.00,N,5,-150, +20250722,7600,7860,7870,7490,59527,454172700,00,0.00,N,5,-200, +20250721,7800,7830,7920,7740,29724,231471760,00,0.00,N,5,-80, +20250718,7880,7850,7990,7620,28740,224448805,00,0.00,N,2,30, +20250717,7850,7950,8100,7840,44265,352373075,00,0.00,N,5,-100, +20250716,7950,8130,8130,7700,64380,511399835,00,0.00,N,5,-100, +20250715,8050,8110,8140,7940,38117,305373375,00,0.00,N,5,-60, 20250714,8110,8230,8230,8040,59270,480126940,00,0.00,N,5,-120, 20250711,8230,8020,8300,7960,124571,1018522440,00,0.00,N,2,230, 20250710,8000,7700,8020,7640,80125,629221150,00,0.00,N,2,300, diff --git a/094850/day/candle-day-250.csv b/094850/day/candle-day-250.csv index 16ad4a454e40..0ec54d073738 100644 --- a/094850/day/candle-day-250.csv +++ b/094850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7340,6700,8600,6590,8357614,65971380145,00,0.00,N,2,660, +20250805,6680,6860,6860,6560,47849,318777620,00,0.00,N,2,90, +20250804,6590,6390,6980,6360,128644,856910050,00,0.00,N,2,170, +20250801,6420,6790,6790,6410,80394,520315580,00,0.00,N,5,-280, +20250731,6700,6600,6770,6600,40348,270590910,00,0.00,N,2,80, +20250730,6620,6700,6700,6590,29308,194096040,00,0.00,N,3,0, +20250729,6620,6720,6740,6600,30013,199979235,00,0.00,N,5,-100, +20250728,6720,6800,6930,6660,59363,398789235,00,0.00,N,5,-110, +20250725,6830,6850,6940,6790,41935,287596110,00,0.00,N,3,0, +20250724,6830,6880,6940,6800,56898,389048125,00,0.00,N,5,-50, +20250723,6880,6980,7090,6810,53932,371104870,00,0.00,N,5,-60, +20250722,6940,7080,7160,6820,163484,1138486315,00,0.00,N,5,-200, +20250721,7140,7170,7280,7070,57302,409835110,00,0.00,N,5,-30, +20250718,7170,7410,7500,7090,95681,689617580,00,0.00,N,5,-30, +20250717,7200,7450,7450,7190,142699,1037327580,00,0.00,N,5,-200, +20250716,7400,7460,7590,7400,99834,746040785,00,0.00,N,5,-70, +20250715,7470,7500,7700,7440,172750,1303476900,00,0.00,N,2,40, 20250714,7430,7570,8170,7370,1124147,8758158120,00,0.00,N,2,10, 20250711,7420,7360,7450,7280,81292,599400160,00,0.00,N,2,50, 20250710,7370,7500,7500,7330,67671,498390850,00,0.00,N,5,-130, diff --git a/094860/day/candle-day-250.csv b/094860/day/candle-day-250.csv index a54d7e7e637f..ee25f25753cf 100644 --- a/094860/day/candle-day-250.csv +++ b/094860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1058,1071,1076,1053,45610,48430211,00,0.00,N,5,-3, +20250805,1061,1033,1073,1023,60077,62463156,00,0.00,N,2,28, +20250804,1033,1035,1053,1005,91560,93575507,00,0.00,N,5,-15, +20250801,1048,1086,1086,1048,74929,79549774,00,0.00,N,5,-39, +20250731,1087,1109,1130,1086,51715,57302596,00,0.00,N,5,-23, +20250730,1110,1106,1143,1070,150151,166363274,00,0.00,N,2,14, +20250729,1096,1097,1097,1062,74117,79500412,00,0.00,N,5,-1, +20250728,1097,1141,1142,1057,143607,156361240,00,0.00,N,5,-47, +20250725,1144,1159,1160,1125,65775,74993613,00,0.00,N,5,-15, +20250724,1159,1169,1173,1136,124063,142768245,00,0.00,N,2,1, +20250723,1158,1180,1183,1118,156902,179697158,00,0.00,N,5,-22, +20250722,1180,1216,1216,1155,202399,238931863,00,0.00,N,5,-32, +20250721,1212,1272,1303,1204,512606,637817347,00,0.00,N,5,-22, +20250718,1234,1469,1480,1220,3194041,4315707791,00,0.00,N,5,-111, +20250717,1345,1046,1345,1040,1254318,1648076655,00,0.00,N,1,310, +20250716,1035,1067,1088,1015,55100,58179569,00,0.00,N,5,-32, +20250715,1067,1056,1100,1051,35073,37531983,00,0.00,N,2,8, 20250714,1059,1050,1086,1050,31073,32991128,00,0.00,N,3,0, 20250711,1059,1075,1089,1044,51331,54587452,00,0.00,N,5,-6, 20250710,1065,1015,1070,1012,149826,156065325,00,0.00,N,2,53, diff --git a/094940/day/candle-day-250.csv b/094940/day/candle-day-250.csv index dbdf41887905..4fbdc77fa21a 100644 --- a/094940/day/candle-day-250.csv +++ b/094940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7840,7990,8010,7840,54418,429217750,00,0.00,N,5,-150, +20250805,7990,7960,8040,7880,56481,449293355,00,0.00,N,2,110, +20250804,7880,7870,8020,7750,114570,905003410,00,0.00,N,5,-70, +20250801,7950,7950,8140,7930,245350,1966503305,00,0.00,N,5,-120, +20250731,8070,7690,8750,7620,1579664,13111902490,00,0.00,N,2,460, +20250730,7610,7490,7730,7490,74340,567031040,00,0.00,N,2,130, +20250729,7480,7300,7550,7260,55519,411574945,00,0.00,N,2,220, +20250728,7260,7330,7500,7220,60750,442568660,00,0.00,N,5,-70, +20250725,7330,7350,7490,7320,35832,264805875,00,0.00,N,3,0, +20250724,7330,7430,7530,7310,55749,411980170,00,0.00,N,5,-120, +20250723,7450,7500,7560,7420,31573,236158370,00,0.00,N,5,-50, +20250722,7500,7710,7810,7440,77710,590153935,00,0.00,N,5,-170, +20250721,7670,7720,7850,7610,30299,232385075,00,0.00,N,5,-40, +20250718,7710,7750,7750,7600,55170,423158775,00,0.00,N,5,-30, +20250717,7740,7670,7810,7650,46521,358684110,00,0.00,N,3,0, +20250716,7740,7830,7870,7740,67923,527382320,00,0.00,N,5,-110, +20250715,7850,7910,7910,7770,63634,498361870,00,0.00,N,5,-20, 20250714,7870,7980,8020,7850,47274,373568930,00,0.00,N,5,-100, 20250711,7970,8090,8120,7970,54137,435335795,00,0.00,N,5,-10, 20250710,7980,8050,8080,7920,47887,382554185,00,0.00,N,5,-80, diff --git a/094970/day/candle-day-250.csv b/094970/day/candle-day-250.csv index b5f885e9a705..583872d28f32 100644 --- a/094970/day/candle-day-250.csv +++ b/094970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2500,2475,2520,2465,32459,80846300,00,0.00,N,2,5, +20250805,2495,2470,2500,2465,83702,207949123,00,0.00,N,2,25, +20250804,2470,2430,2470,2400,53293,130237500,00,0.00,N,2,40, +20250801,2430,2545,2545,2430,160167,393120475,00,0.00,N,5,-115, +20250731,2545,2550,2565,2520,30802,78310305,00,0.00,N,2,10, +20250730,2535,2540,2565,2525,44273,112501292,00,0.00,N,5,-20, +20250729,2555,2600,2600,2540,77171,198044495,00,0.00,N,5,-55, +20250728,2610,2625,2650,2585,128094,334681126,00,0.00,N,5,-15, +20250725,2625,2565,2625,2540,133321,345581320,00,0.00,N,2,60, +20250724,2565,2635,2635,2540,106109,273721175,00,0.00,N,5,-25, +20250723,2590,2500,2740,2500,613075,1594118216,00,0.00,N,2,100, +20250722,2490,2530,2585,2490,126663,320706365,00,0.00,N,5,-75, +20250721,2565,2565,2565,2515,110793,281715740,00,0.00,N,2,5, +20250718,2560,2600,2600,2505,168763,429550080,00,0.00,N,5,-40, +20250717,2600,2685,2685,2535,319158,826322386,00,0.00,N,5,-20, +20250716,2620,2380,2620,2375,635166,1597472284,00,0.00,N,2,230, +20250715,2390,2335,2405,2330,114353,270830910,00,0.00,N,2,40, 20250714,2350,2320,2370,2310,79096,184664090,00,0.00,N,2,30, 20250711,2320,2320,2355,2315,73160,170161367,00,0.00,N,2,5, 20250710,2315,2315,2350,2300,91947,213443940,00,0.00,N,3,0, diff --git a/095190/day/candle-day-250.csv b/095190/day/candle-day-250.csv index 34ba2767f680..f46775f54d1c 100644 --- a/095190/day/candle-day-250.csv +++ b/095190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2065,2080,2115,2050,100297,208431419,00,0.00,N,3,0, +20250805,2065,2015,2080,2015,43009,88522314,00,0.00,N,2,25, +20250804,2040,1964,2070,1964,80141,161165970,00,0.00,N,2,15, +20250801,2025,2095,2095,2000,90659,183264225,00,0.00,N,5,-55, +20250731,2080,2130,2140,2070,119968,251285964,00,0.00,N,5,-10, +20250730,2090,2055,2150,2045,129224,270129484,00,0.00,N,2,45, +20250729,2045,1994,2050,1984,108919,219973070,00,0.00,N,2,51, +20250728,1994,2020,2025,1988,174403,348467661,00,0.00,N,5,-31, +20250725,2025,2035,2050,2010,165588,336106134,00,0.00,N,5,-5, +20250724,2030,2105,2155,2030,281946,585484096,00,0.00,N,5,-95, +20250723,2125,2145,2145,2105,85596,181858444,00,0.00,N,5,-20, +20250722,2145,2195,2195,2125,119861,257964423,00,0.00,N,5,-30, +20250721,2175,2130,2205,2130,118611,257906246,00,0.00,N,2,45, +20250718,2130,2180,2180,2100,167272,354986464,00,0.00,N,5,-25, +20250717,2155,2180,2185,2150,185293,400602399,00,0.00,N,5,-5, +20250716,2160,2190,2225,2145,110278,238821815,00,0.00,N,5,-30, +20250715,2190,2185,2205,2155,116030,252174041,00,0.00,N,2,5, 20250714,2185,2230,2235,2170,180561,394899539,00,0.00,N,5,-40, 20250711,2225,2225,2265,2195,188125,417564519,00,0.00,N,3,0, 20250710,2225,2215,2240,2200,68522,152508409,00,0.00,N,2,10, diff --git a/095270/day/candle-day-250.csv b/095270/day/candle-day-250.csv index 36ec771c8b64..b3e6fb090e91 100644 --- a/095270/day/candle-day-250.csv +++ b/095270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4525,4500,4690,4495,11714,53526940,00,0.00,N,2,25, +20250805,4500,4450,4700,4430,34899,156610565,00,0.00,N,2,45, +20250804,4455,4465,4685,4350,16811,74703640,00,0.00,N,5,-10, +20250801,4465,4620,4620,4420,10555,47210080,00,0.00,N,5,-130, +20250731,4595,4605,4655,4535,11162,51443159,00,0.00,N,5,-5, +20250730,4600,4365,4640,4365,32343,145473300,00,0.00,N,2,155, +20250729,4445,4425,4600,4425,21303,96068215,00,0.00,N,5,-25, +20250728,4470,4600,4625,4450,21501,97242110,00,0.00,N,5,-35, +20250725,4505,4620,4620,4450,16876,76361922,00,0.00,N,5,-90, +20250724,4595,4695,4695,4525,30149,137332820,00,0.00,N,2,65, +20250723,4530,4515,4715,4515,29930,137515395,00,0.00,N,2,15, +20250722,4515,4585,4650,4460,25214,114277880,00,0.00,N,2,55, +20250721,4460,4510,4545,4445,29995,134253430,00,0.00,N,5,-55, +20250718,4515,4550,4655,4460,11786,53159620,00,0.00,N,5,-80, +20250717,4595,4530,4640,4530,15856,72463465,00,0.00,N,2,30, +20250716,4565,4645,4645,4500,22805,103343690,00,0.00,N,2,5, +20250715,4560,4520,4690,4480,38006,172367775,00,0.00,N,2,40, 20250714,4520,4655,4670,4410,36072,162440830,00,0.00,N,5,-60, 20250711,4580,4765,4765,4580,21429,99959435,00,0.00,N,5,-135, 20250710,4715,4705,4770,4650,15748,74219940,00,0.00,N,2,10, diff --git a/095340/day/candle-day-250.csv b/095340/day/candle-day-250.csv index 9814bde83373..1448aaefa01a 100644 --- a/095340/day/candle-day-250.csv +++ b/095340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,58400,58700,58900,58100,57188,3339639450,00,0.00,N,5,-1000, +20250805,59400,59400,60600,58900,100010,5963054650,00,0.00,N,2,1400, +20250804,58000,58100,58500,57300,63506,3675748400,00,0.00,N,5,-200, +20250801,58200,59200,60300,58100,137039,8097664450,00,0.00,N,5,-2300, +20250731,60500,59500,61600,57700,231498,13973183050,00,0.00,N,2,2700, +20250730,57800,59500,61700,56200,299695,17455534400,00,0.00,N,5,-1700, +20250729,59500,61300,61800,59200,131024,7825874300,00,0.00,N,5,-1800, +20250728,61300,58700,62600,58100,301273,18312496500,00,0.00,N,2,3000, +20250725,58300,59000,59100,57700,75724,4409029700,00,0.00,N,5,-600, +20250724,58900,59500,60100,58700,96253,5713303900,00,0.00,N,2,400, +20250723,58500,58900,59200,56700,142105,8235415400,00,0.00,N,5,-400, +20250722,58900,61300,61300,58400,161300,9533112400,00,0.00,N,5,-2200, +20250721,61100,61200,61700,60700,83408,5102080200,00,0.00,N,5,-400, +20250718,61500,60500,61500,59850,135513,8231781700,00,0.00,N,2,1700, +20250717,59800,64100,64400,59600,364016,22106943850,00,0.00,N,5,-4700, +20250716,64500,66200,66200,63800,161498,10480286750,00,0.00,N,5,-1200, +20250715,65700,62200,65900,62000,256883,16482119550,00,0.00,N,2,2700, 20250714,63000,61000,63600,59800,205032,12789250050,00,0.00,N,2,2200, 20250711,60800,59600,62200,59000,183801,11215566350,00,0.00,N,2,1200, 20250710,59600,61300,63400,59500,235329,14360447800,00,0.00,N,5,-600, diff --git a/095500/day/candle-day-250.csv b/095500/day/candle-day-250.csv index 64a5cdf32c61..c1f76d5ed250 100644 --- a/095500/day/candle-day-250.csv +++ b/095500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13010,12650,13100,12650,524316,6811570260,00,0.00,N,2,310, +20250805,12700,12660,12870,12660,543066,6946666730,00,0.00,N,2,180, +20250804,12520,12230,12550,12150,472897,5859154160,00,0.00,N,2,80, +20250801,12440,11880,12780,11660,1275340,15521943545,00,0.00,N,2,60, +20250731,12380,13430,13950,12000,4779361,63067977505,00,0.00,N,2,1180, +20250730,11200,11500,11680,11040,822256,9337381195,00,0.00,N,2,180, +20250729,11020,10200,11070,10100,502242,5314984415,00,0.00,N,2,330, +20250728,10690,10800,10970,10570,393598,4241503900,00,0.00,N,5,-170, +20250725,10860,11120,11220,10760,626720,6886570015,00,0.00,N,2,60, +20250724,10800,10240,10990,10110,1145625,12231801420,00,0.00,N,2,350, +20250723,10450,10910,10910,10270,545193,5731836390,00,0.00,N,2,100, +20250722,10350,10560,10850,10250,1028762,10854845840,00,0.00,N,5,-120, +20250721,10470,10250,11260,10180,3913215,42061469645,00,0.00,N,2,590, +20250718,9880,8190,9910,8190,4897877,45882937865,00,0.00,N,2,1750, +20250717,8130,8200,8200,7990,74716,602389425,00,0.00,N,2,20, +20250716,8110,8160,8240,8080,71533,581104925,00,0.00,N,5,-90, +20250715,8200,8110,8200,8070,85895,699486635,00,0.00,N,2,110, 20250714,8090,8120,8150,8030,71186,575520485,00,0.00,N,5,-30, 20250711,8120,7980,8260,7980,130569,1066229870,00,0.00,N,2,150, 20250710,7970,8020,8080,7920,60119,479244510,00,0.00,N,2,10, diff --git a/095570/day/candle-day-250.csv b/095570/day/candle-day-250.csv index 41e05b2615a9..ca18b00c9700 100644 --- a/095570/day/candle-day-250.csv +++ b/095570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4270,4260,4300,4215,120229,510458396,00,0.00,N,3,0, +20250805,4270,4190,4295,4190,150061,639060367,00,0.00,N,2,80, +20250804,4190,4155,4210,4140,140433,587674630,00,0.00,N,2,10, +20250801,4180,4210,4260,4130,208007,868080362,00,0.00,N,5,-80, +20250731,4260,4260,4300,4210,146023,617646240,00,0.00,N,3,0, +20250730,4260,4265,4300,4200,121181,512625832,00,0.00,N,5,-5, +20250729,4265,4180,4270,4150,133530,562305315,00,0.00,N,2,50, +20250728,4215,4230,4240,4150,254969,1068448285,00,0.00,N,5,-15, +20250725,4230,4215,4235,4190,170382,717058467,00,0.00,N,2,30, +20250724,4200,4285,4350,4190,292517,1237173316,00,0.00,N,5,-90, +20250723,4290,4305,4315,4210,273189,1163283289,00,0.00,N,5,-70, +20250722,4360,4360,4390,4270,289914,1252905610,00,0.00,N,3,0, +20250721,4360,4400,4405,4340,271794,1185451700,00,0.00,N,5,-80, +20250718,4440,4500,4500,4365,373737,1645031290,00,0.00,N,5,-60, +20250717,4500,4480,4500,4420,209254,932534960,00,0.00,N,2,35, +20250716,4465,4595,4605,4465,301997,1359878017,00,0.00,N,5,-155, +20250715,4620,4605,4645,4540,313638,1446595407,00,0.00,N,3,0, 20250714,4620,4430,4645,4390,461005,2090358926,00,0.00,N,2,190, 20250711,4430,4530,4565,4420,458046,2042945373,00,0.00,N,5,-140, 20250710,4570,4465,4580,4435,972616,4319126856,00,0.00,N,2,120, diff --git a/095610/day/candle-day-250.csv b/095610/day/candle-day-250.csv index 067485b57806..23d25ec0cb15 100644 --- a/095610/day/candle-day-250.csv +++ b/095610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24150,23800,24250,23600,131432,3152705350,00,0.00,N,2,250, +20250805,23900,24650,24750,23250,276522,6561656175,00,0.00,N,5,-400, +20250804,24300,25000,25000,24200,161562,3947310825,00,0.00,N,5,-550, +20250801,24850,25400,25800,24800,104571,2625259300,00,0.00,N,5,-1200, +20250731,26050,26600,26800,25700,97153,2520603200,00,0.00,N,5,-500, +20250730,26550,25400,26900,25350,217249,5776715950,00,0.00,N,2,1100, +20250729,25450,26050,26050,24950,79013,2013891200,00,0.00,N,5,-650, +20250728,26100,25150,28000,24850,476128,12499457650,00,0.00,N,2,1200, +20250725,24900,24900,25200,24800,56522,1409944350,00,0.00,N,3,0, +20250724,24900,25750,25900,24750,103886,2610946400,00,0.00,N,5,-350, +20250723,25250,25250,27750,24550,224143,5660450175,00,0.00,N,3,0, +20250722,25250,26600,26850,25100,199149,5073240250,00,0.00,N,5,-1550, +20250721,26800,26450,27100,26300,72726,1945451375,00,0.00,N,2,350, +20250718,26450,27050,27400,26150,71263,1896311175,00,0.00,N,5,-500, +20250717,26950,27700,27750,26300,159521,4273985150,00,0.00,N,5,-850, +20250716,27800,26400,28150,26350,344842,9531144000,00,0.00,N,2,1200, +20250715,26600,26100,26700,25700,134986,3545737250,00,0.00,N,2,100, 20250714,26500,26450,26800,26250,72793,1928671675,00,0.00,N,3,0, 20250711,26500,26250,27050,26150,128148,3410767925,00,0.00,N,2,600, 20250710,25900,27150,27300,25850,130774,3443643750,00,0.00,N,5,-850, diff --git a/095660/day/candle-day-250.csv b/095660/day/candle-day-250.csv index dacd8adc9a11..41ad18a8d3c3 100644 --- a/095660/day/candle-day-250.csv +++ b/095660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25800,25200,25850,25000,73427,1872304000,00,0.00,N,2,600, +20250805,25200,24550,25300,24400,66217,1656000925,00,0.00,N,2,700, +20250804,24500,24000,24700,23900,46271,1132448700,00,0.00,N,2,450, +20250801,24050,24850,24950,24000,69898,1699817575,00,0.00,N,5,-750, +20250731,24800,24750,25050,24650,89218,2211734100,00,0.00,N,2,50, +20250730,24750,24650,24950,24600,53293,1318459350,00,0.00,N,2,50, +20250729,24700,24400,24800,24300,46815,1148559650,00,0.00,N,2,100, +20250728,24600,24900,25100,24500,43709,1076653075,00,0.00,N,5,-250, +20250725,24850,24800,25100,24750,45144,1124307000,00,0.00,N,5,-100, +20250724,24950,25550,25700,24700,68112,1712187300,00,0.00,N,5,-200, +20250723,25150,25000,25800,24350,122598,3094606225,00,0.00,N,2,450, +20250722,24700,24600,25400,24500,57185,1425452775,00,0.00,N,2,250, +20250721,24450,24550,24650,24400,17222,421822575,00,0.00,N,5,-200, +20250718,24650,24800,24800,24500,22803,561724900,00,0.00,N,5,-50, +20250717,24700,24400,24700,24150,25631,627663175,00,0.00,N,2,200, +20250716,24500,24550,24800,24300,34230,840077850,00,0.00,N,2,400, +20250715,24100,24550,24800,24100,36240,883207850,00,0.00,N,5,-550, 20250714,24650,24400,24650,24200,36431,889558975,00,0.00,N,2,250, 20250711,24400,24400,24650,24300,28036,685300675,00,0.00,N,3,0, 20250710,24400,24250,24700,23950,52739,1289565200,00,0.00,N,2,200, diff --git a/095700/day/candle-day-250.csv b/095700/day/candle-day-250.csv index e9efb8aaf45c..5335fb7c09e6 100644 --- a/095700/day/candle-day-250.csv +++ b/095700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4960,4950,5000,4880,97294,479762636,00,0.00,N,2,30, +20250805,4930,4945,5050,4905,135723,673100045,00,0.00,N,2,60, +20250804,4870,4905,4985,4805,209391,1024787424,00,0.00,N,5,-25, +20250801,4895,5170,5170,4890,318474,1583874274,00,0.00,N,5,-275, +20250731,5170,5250,5250,5100,241681,1244919365,00,0.00,N,5,-100, +20250730,5270,5210,5360,5170,239816,1258007795,00,0.00,N,2,60, +20250729,5210,5350,5370,5150,285186,1492699375,00,0.00,N,5,-70, +20250728,5280,5420,5440,5230,337149,1788200495,00,0.00,N,5,-140, +20250725,5420,5600,5640,5390,394675,2152425620,00,0.00,N,5,-160, +20250724,5580,5930,6290,5510,1518213,8942336320,00,0.00,N,5,-160, +20250723,5740,5820,6060,5620,618900,3538819845,00,0.00,N,5,-160, +20250722,5900,6140,6370,5710,1535639,9276426815,00,0.00,N,5,-230, +20250721,6130,6440,6510,5910,1417563,8705891210,00,0.00,N,5,-310, +20250718,6440,6970,7190,6180,6077608,40803550635,00,0.00,N,5,-150, +20250717,6590,5100,6590,5070,5637483,35295215820,00,0.00,N,1,1520, +20250716,5070,5100,5100,4990,61912,311429355,00,0.00,N,5,-40, +20250715,5110,4990,5130,4960,66411,337352515,00,0.00,N,2,115, 20250714,4995,5090,5170,4980,82843,419021712,00,0.00,N,5,-95, 20250711,5090,4985,5100,4985,112393,567922260,00,0.00,N,2,105, 20250710,4985,4865,5000,4855,70889,352022350,00,0.00,N,2,120, diff --git a/095720/day/candle-day-250.csv b/095720/day/candle-day-250.csv index 8eb640b7a1f1..b8e271d9237f 100644 --- a/095720/day/candle-day-250.csv +++ b/095720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1967,1945,1976,1921,144399,282631195,00,0.00,N,2,22, +20250805,1945,1968,2000,1933,237302,463804184,00,0.00,N,5,-30, +20250804,1975,1963,2015,1960,354447,702224072,00,0.00,N,2,13, +20250801,1962,2015,2020,1957,349079,692376774,00,0.00,N,5,-73, +20250731,2035,2055,2085,2015,492393,1012109551,00,0.00,N,5,-10, +20250730,2045,2075,2155,2030,942005,1974846894,00,0.00,N,5,-55, +20250729,2100,2050,2105,1970,1562168,3193373160,00,0.00,N,2,70, +20250728,2030,2150,2180,2020,1336819,2771290638,00,0.00,N,5,-115, +20250725,2145,2125,2165,2112,862858,1848096092,00,0.00,N,2,10, +20250724,2135,2235,2240,2110,1172292,2552847177,00,0.00,N,5,-95, +20250723,2230,2300,2305,2170,1646556,3690121575,00,0.00,N,5,-45, +20250722,2275,2390,2410,2225,1399201,3204242715,00,0.00,N,5,-85, +20250721,2360,2395,2430,2335,764294,1821615648,00,0.00,N,3,0, +20250718,2360,2415,2415,2335,504305,1194463725,00,0.00,N,5,-40, +20250717,2400,2355,2415,2340,1180148,2809163886,00,0.00,N,2,80, +20250716,2320,2245,2370,2240,1906235,4415973038,00,0.00,N,2,120, +20250715,2200,2195,2200,2170,140658,307086788,00,0.00,N,3,0, 20250714,2200,2200,2250,2170,466303,1028941269,00,0.00,N,5,-10, 20250711,2210,2220,2220,2155,353968,772909170,00,0.00,N,5,-20, 20250710,2230,2275,2290,2160,710833,1570044387,00,0.00,N,5,-45, diff --git a/095910/day/candle-day-250.csv b/095910/day/candle-day-250.csv index 0dab9b778ebf..d3917e432ccc 100644 --- a/095910/day/candle-day-250.csv +++ b/095910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1593,1605,1639,1562,106221,169089185,00,0.00,N,2,19, +20250805,1574,1582,1598,1550,122530,192001116,00,0.00,N,5,-8, +20250804,1582,1567,1584,1543,80807,126435915,00,0.00,N,2,44, +20250801,1538,1617,1617,1536,101129,157156631,00,0.00,N,5,-48, +20250731,1586,1619,1630,1538,309264,489577012,00,0.00,N,5,-33, +20250730,1619,1633,1665,1617,134199,219611680,00,0.00,N,5,-14, +20250729,1633,1680,1680,1608,82084,134227212,00,0.00,N,5,-17, +20250728,1650,1719,1719,1636,113300,187381056,00,0.00,N,5,-35, +20250725,1685,1693,1707,1677,55605,93686636,00,0.00,N,5,-8, +20250724,1693,1718,1728,1667,113798,192105823,00,0.00,N,5,-24, +20250723,1717,1731,1747,1690,112420,192159644,00,0.00,N,5,-12, +20250722,1729,1759,1759,1718,189806,327917422,00,0.00,N,5,-30, +20250721,1759,1763,1784,1731,271100,477973066,00,0.00,N,2,31, +20250718,1728,1718,1742,1711,70430,121619579,00,0.00,N,5,-1, +20250717,1729,1755,1755,1705,112976,193953748,00,0.00,N,5,-10, +20250716,1739,1759,1775,1718,120905,210047293,00,0.00,N,5,-20, +20250715,1759,1732,1774,1709,179989,312707821,00,0.00,N,2,19, 20250714,1740,1731,1742,1695,214592,369094139,00,0.00,N,5,-3, 20250711,1743,1753,1783,1715,424516,741538150,00,0.00,N,2,18, 20250710,1725,1739,1759,1705,191042,331226737,00,0.00,N,2,3, diff --git a/096040/day/candle-day-250.csv b/096040/day/candle-day-250.csv index bbb09fe574a2..50613f8a9df7 100644 --- a/096040/day/candle-day-250.csv +++ b/096040/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,271,271,271,271,0,0,00,0.00,Y,3,0, -20250711,271,271,271,271,0,0,00,0.00,Y,0,0, -20250710,271,271,271,271,0,0,00,0.00,Y,0,0, -20250709,271,271,271,271,0,0,00,0.00,Y,0,0, -20250708,271,271,271,271,0,0,00,0.00,Y,0,0, -20250707,271,271,271,271,0,0,00,0.00,Y,0,0, -20250704,271,271,271,271,0,0,00,0.00,Y,0,0, -20250703,271,271,271,271,0,0,00,0.00,Y,0,0, -20250702,271,271,271,271,0,0,00,0.00,Y,0,0, -20250701,271,271,271,271,0,0,00,0.00,Y,0,0, -20250630,271,271,271,271,0,0,00,0.00,Y,0,0, -20250627,271,271,271,271,0,0,00,0.00,Y,0,0, -20250626,271,271,271,271,0,0,00,0.00,Y,0,0, -20250625,271,271,271,271,0,0,00,0.00,Y,0,0, -20250624,271,271,271,271,0,0,00,0.00,Y,0,0, +20250806,271,271,271,271,0,0,00,0.00,Y,3,0, +20250805,271,271,271,271,0,0,00,0.00,Y,0,0, +20250804,271,271,271,271,0,0,00,0.00,Y,0,0, +20250801,271,271,271,271,0,0,00,0.00,Y,0,0, +20250731,271,271,271,271,0,0,00,0.00,Y,0,0, +20250730,271,271,271,271,0,0,00,0.00,Y,0,0, +20250729,271,271,271,271,0,0,00,0.00,Y,0,0, +20250728,271,271,271,271,0,0,00,0.00,Y,0,0, +20250725,271,271,271,271,0,0,00,0.00,Y,0,0, +20250724,271,271,271,271,0,0,00,0.00,Y,0,0, +20250723,271,271,271,271,0,0,00,0.00,Y,0,0, +20250722,271,271,271,271,0,0,00,0.00,Y,0,0, +20250721,271,271,271,271,0,0,00,0.00,Y,0,0, +20250718,271,271,271,271,0,0,00,0.00,Y,0,0, +20250717,271,271,271,271,0,0,00,0.00,Y,0,0, +20250716,271,271,271,271,0,0,00,0.00,Y,0,0, +20250715,271,271,271,271,0,0,00,0.00,Y,0,0, +20250714,271,271,271,271,0,0,00,0.00,Y,0,0, +20250711,271,271,271,271,0,0,00,0.00,N,0,0, +20250710,271,271,271,271,0,0,00,0.00,N,0,0, +20250709,271,271,271,271,0,0,00,0.00,N,0,0, +20250708,271,271,271,271,0,0,00,0.00,N,0,0, +20250707,271,271,271,271,0,0,00,0.00,N,0,0, +20250704,271,271,271,271,0,0,00,0.00,N,0,0, +20250703,271,271,271,271,0,0,00,0.00,N,0,0, +20250702,271,271,271,271,0,0,00,0.00,N,0,0, +20250701,271,271,271,271,0,0,00,0.00,N,0,0, +20250630,271,271,271,271,0,0,00,0.00,N,0,0, +20250627,271,271,271,271,0,0,00,0.00,N,0,0, +20250626,271,271,271,271,0,0,00,0.00,N,0,0, +20250625,271,271,271,271,0,0,00,0.00,N,0,0, +20250624,271,271,271,271,0,0,00,0.00,N,0,0, 20250623,271,271,271,271,0,0,00,0.00,N,0,0, 20250620,271,271,271,271,0,0,00,0.00,N,0,0, 20250619,271,271,271,271,0,0,00,0.00,N,0,0, diff --git a/096240/day/candle-day-250.csv b/096240/day/candle-day-250.csv index 147bedc311e8..106a03d1c3df 100644 --- a/096240/day/candle-day-250.csv +++ b/096240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13860,13800,13860,13740,9147,126280760,00,0.00,N,2,60, +20250805,13800,13720,13850,13720,7575,104494115,00,0.00,N,2,80, +20250804,13720,13550,13750,13550,6925,94644330,00,0.00,N,2,50, +20250801,13670,13830,13840,13620,23921,327684185,00,0.00,N,5,-170, +20250731,13840,13800,13910,13750,16673,230232260,00,0.00,N,2,110, +20250730,13730,13710,13730,13690,6928,95010345,00,0.00,N,2,50, +20250729,13680,13690,13720,13580,10257,139938735,00,0.00,N,5,-10, +20250728,13690,13720,13840,13660,38203,522956205,00,0.00,N,5,-150, +20250725,13840,13850,13910,13830,5813,80507265,00,0.00,N,5,-10, +20250724,13850,13800,13940,13800,12693,175801210,00,0.00,N,5,-20, +20250723,13870,13880,13920,13780,14304,198229595,00,0.00,N,5,-10, +20250722,13880,13920,13950,13830,19455,269793325,00,0.00,N,5,-30, +20250721,13910,13900,13990,13880,11574,161001275,00,0.00,N,3,0, +20250718,13910,14020,14030,13870,29531,410420650,00,0.00,N,5,-110, +20250717,14020,14010,14050,13940,12225,170927470,00,0.00,N,2,30, +20250716,13990,14100,14170,13970,21453,300792005,00,0.00,N,5,-120, +20250715,14110,14200,14200,14000,15285,215215385,00,0.00,N,5,-70, 20250714,14180,14010,14190,14010,23593,333254055,00,0.00,N,2,120, 20250711,14060,14050,14060,13950,25707,360298265,00,0.00,N,2,30, 20250710,14030,13910,14040,13870,26866,375396530,00,0.00,N,2,120, diff --git a/096250/day/candle-day-250.csv b/096250/day/candle-day-250.csv index cd80704394cd..b460f3ad9c83 100644 --- a/096250/day/candle-day-250.csv +++ b/096250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13430,13330,13500,13200,28812,385375350,00,0.00,N,3,0, +20250805,13430,13570,13690,13230,28631,384374065,00,0.00,N,5,-180, +20250804,13610,13120,13810,13120,46890,634097660,00,0.00,N,2,270, +20250801,13340,14020,14040,13290,58263,788352670,00,0.00,N,5,-800, +20250731,14140,14140,14290,13960,44427,627511630,00,0.00,N,2,90, +20250730,14050,14070,14390,14000,34120,481942130,00,0.00,N,5,-80, +20250729,14130,14300,14340,14090,33751,478433800,00,0.00,N,5,-270, +20250728,14400,14620,14750,14280,56241,812110880,00,0.00,N,5,-240, +20250725,14640,13990,14680,13990,64249,925270760,00,0.00,N,2,520, +20250724,14120,14300,14300,13900,43349,609749600,00,0.00,N,5,-70, +20250723,14190,14210,14290,13910,41855,591602740,00,0.00,N,5,-90, +20250722,14280,14980,15020,14150,103913,1495038520,00,0.00,N,5,-770, +20250721,15050,15120,15170,15020,36512,550472585,00,0.00,N,5,-30, +20250718,15080,15270,15400,15040,40908,618093060,00,0.00,N,5,-320, +20250717,15400,15250,15470,15000,44270,672037815,00,0.00,N,5,-80, +20250716,15480,15410,15510,15260,38084,585418970,00,0.00,N,2,220, +20250715,15260,14970,15290,14820,48739,732559070,00,0.00,N,2,200, 20250714,15060,15400,15460,15020,48855,741743390,00,0.00,N,5,-540, 20250711,15600,15980,15980,15420,53538,839526065,00,0.00,N,5,-350, 20250710,15950,16010,16150,15680,60752,964068860,00,0.00,N,2,250, diff --git a/096350/day/candle-day-250.csv b/096350/day/candle-day-250.csv index 6174d9b77548..f4c7ed3ea9bf 100644 --- a/096350/day/candle-day-250.csv +++ b/096350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,443,430,452,428,2364452,1047549916,00,0.00,N,2,17, +20250805,426,422,433,422,939365,402160396,00,0.00,N,2,5, +20250804,421,439,439,421,1126420,479898040,00,0.00,N,5,-4, +20250801,425,440,440,423,1479062,633064031,00,0.00,N,5,-18, +20250731,443,460,460,434,3263750,1463259954,00,0.00,N,5,-10, +20250730,453,463,477,449,4904518,2248707359,00,0.00,N,2,3, +20250729,450,430,468,425,7864140,3522155918,00,0.00,N,2,30, +20250728,420,419,430,415,1055871,445931739,00,0.00,N,3,0, +20250725,420,427,429,416,1651302,693612927,00,0.00,N,5,-8, +20250724,428,425,443,421,1457949,626008585,00,0.00,N,2,3, +20250723,425,430,435,420,1197835,511465124,00,0.00,N,5,-4, +20250722,429,447,447,425,1449952,627089189,00,0.00,N,5,-14, +20250721,443,436,453,435,2064610,916477415,00,0.00,N,2,7, +20250718,436,431,443,424,1680256,731764674,00,0.00,N,2,5, +20250717,431,448,448,430,1699271,739328731,00,0.00,N,5,-15, +20250716,446,432,449,426,2211649,974101652,00,0.00,N,2,14, +20250715,432,454,454,425,3954218,1747551725,00,0.00,N,5,-7, 20250714,439,452,452,430,3775852,1646646494,00,0.00,N,5,-13, 20250711,452,458,462,451,1330933,607348190,00,0.00,N,3,0, 20250710,452,492,492,446,4186287,1923453060,00,0.00,N,5,-30, diff --git a/096530/day/candle-day-250.csv b/096530/day/candle-day-250.csv index 20c8547eccfc..e6fa875c2cd5 100644 --- a/096530/day/candle-day-250.csv +++ b/096530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30000,29650,30450,29650,141935,4267927625,00,0.00,N,2,600, +20250805,29400,29300,29900,29250,100992,2980737475,00,0.00,N,2,200, +20250804,29200,29000,29550,28600,118235,3450935750,00,0.00,N,2,150, +20250801,29050,29600,29700,28950,201907,5924542975,00,0.00,N,5,-650, +20250731,29700,29800,30100,29400,157381,4668798075,00,0.00,N,5,-150, +20250730,29850,29950,30300,29450,208971,6233009950,00,0.00,N,5,-350, +20250729,30200,30050,30400,29750,135869,4087275750,00,0.00,N,3,0, +20250728,30200,30250,30750,29800,178594,5394934050,00,0.00,N,2,50, +20250725,30150,29700,30350,29600,132868,3994906275,00,0.00,N,2,600, +20250724,29550,30050,30600,29500,170235,5096043675,00,0.00,N,5,-400, +20250723,29950,30400,30400,29800,129847,3894385000,00,0.00,N,5,-250, +20250722,30200,31050,31250,30100,255388,7786272850,00,0.00,N,5,-900, +20250721,31100,32050,32050,31050,162037,5058825650,00,0.00,N,5,-900, +20250718,32000,32650,32650,31900,131218,4219143450,00,0.00,N,5,-550, +20250717,32550,32350,32800,32050,156148,5080607800,00,0.00,N,2,150, +20250716,32400,32200,32600,31550,154350,4975611600,00,0.00,N,2,100, +20250715,32300,32450,33050,32100,152514,4950999650,00,0.00,N,5,-50, 20250714,32350,32050,32750,32050,108447,3516812325,00,0.00,N,2,100, 20250711,32250,32000,33050,32000,190133,6196550100,00,0.00,N,2,450, 20250710,31800,32250,32300,31750,155872,4973655175,00,0.00,N,5,-300, diff --git a/096610/day/candle-day-250.csv b/096610/day/candle-day-250.csv index 7fabe9aa19a6..8d94776ab991 100644 --- a/096610/day/candle-day-250.csv +++ b/096610/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, -20250711,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250710,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250709,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250708,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250707,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250704,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250703,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250702,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250701,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250630,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250627,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250626,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250625,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, -20250624,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250806,2965,2965,2965,2965,0,0,00,0.00,Y,3,0, +20250805,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250804,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250801,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250731,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250730,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250729,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250728,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250725,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250724,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250723,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250722,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250721,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250718,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250717,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250716,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250715,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250714,2965,2965,2965,2965,0,0,00,0.00,Y,0,0, +20250711,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250710,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250709,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250708,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250707,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250704,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250703,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250702,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250701,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250630,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250627,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250626,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250625,2965,2965,2965,2965,0,0,00,0.00,N,0,0, +20250624,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250623,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250620,2965,2965,2965,2965,0,0,00,0.00,N,0,0, 20250619,2965,2965,2965,2965,0,0,00,0.00,N,0,0, diff --git a/096630/day/candle-day-250.csv b/096630/day/candle-day-250.csv index fbcf0c909964..9831e90f9bd5 100644 --- a/096630/day/candle-day-250.csv +++ b/096630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,750,747,765,746,166201,125106029,00,0.00,N,3,0, +20250805,750,820,821,748,1444037,1123722548,00,0.00,N,5,-1, +20250804,751,745,758,730,556400,424682053,00,0.00,N,2,6, +20250801,745,729,752,719,497533,362599778,00,0.00,N,5,-2, +20250731,747,749,759,746,219771,164882941,00,0.00,N,3,0, +20250730,747,736,758,736,262723,196920543,00,0.00,N,2,6, +20250729,741,753,753,737,201306,149462336,00,0.00,N,5,-9, +20250728,750,754,757,745,130065,97563396,00,0.00,N,5,-4, +20250725,754,750,756,741,199263,148667912,00,0.00,N,2,4, +20250724,750,793,804,750,803185,616401019,00,0.00,N,5,-39, +20250723,789,798,798,779,373301,297092071,00,0.00,N,5,-10, +20250722,799,783,839,783,1231731,999482593,00,0.00,N,2,16, +20250721,783,771,793,766,344963,269595872,00,0.00,N,2,12, +20250718,771,763,777,763,146986,112796537,00,0.00,N,2,1, +20250717,770,759,784,753,253636,194479512,00,0.00,N,2,12, +20250716,758,768,769,756,144767,110160901,00,0.00,N,5,-5, +20250715,763,764,777,755,142610,109243726,00,0.00,N,2,4, 20250714,759,778,779,759,178764,136817410,00,0.00,N,5,-19, 20250711,778,786,790,775,168212,131381959,00,0.00,N,5,-2, 20250710,780,769,784,764,149579,115616762,00,0.00,N,2,17, diff --git a/096690/day/candle-day-250.csv b/096690/day/candle-day-250.csv index 3866795e9323..03fc05b9b759 100644 --- a/096690/day/candle-day-250.csv +++ b/096690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,1996,2025,1996,31513,63257861,00,0.00,N,3,0, +20250805,2020,2005,2070,2005,24875,50296205,00,0.00,N,5,-10, +20250804,2030,2020,2035,1983,27282,54885063,00,0.00,N,5,-5, +20250801,2035,2095,2095,1996,67548,136540198,00,0.00,N,5,-20, +20250731,2055,2060,2095,2040,40162,82819055,00,0.00,N,5,-20, +20250730,2075,2025,2075,2025,29468,60203185,00,0.00,N,2,25, +20250729,2050,2050,2085,2015,27072,55334775,00,0.00,N,3,0, +20250728,2050,1991,2100,1990,184774,377205764,00,0.00,N,2,45, +20250725,2005,1991,2015,1981,29133,58284579,00,0.00,N,2,14, +20250724,1991,2045,2045,1980,45247,90234678,00,0.00,N,5,-14, +20250723,2005,2010,2010,1991,30181,60310992,00,0.00,N,5,-5, +20250722,2010,2025,2080,1994,72335,144957737,00,0.00,N,5,-30, +20250721,2040,2055,2080,1990,184525,371348536,00,0.00,N,5,-45, +20250718,2085,2070,2125,2030,85749,176857560,00,0.00,N,2,5, +20250717,2080,2120,2165,2045,165505,346329717,00,0.00,N,5,-40, +20250716,2120,2110,2120,2015,74041,152898141,00,0.00,N,2,20, +20250715,2100,2120,2145,1981,85083,176558402,00,0.00,N,2,10, 20250714,2090,2095,2150,2045,163453,340240965,00,0.00,N,5,-10, 20250711,2100,2210,2210,2020,448462,940107807,00,0.00,N,5,-110, 20250710,2210,2250,2470,2000,855767,1893511196,00,0.00,N,5,-40, diff --git a/096760/day/candle-day-250.csv b/096760/day/candle-day-250.csv index d471ef131e35..43e5c1858888 100644 --- a/096760/day/candle-day-250.csv +++ b/096760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3500,3500,3535,3470,58330,203916800,00,0.00,N,5,-25, +20250805,3525,3490,3580,3490,36335,127903990,00,0.00,N,2,30, +20250804,3495,3400,3505,3375,51587,179039059,00,0.00,N,2,95, +20250801,3400,3490,3520,3370,102482,351372443,00,0.00,N,5,-125, +20250731,3525,3595,3595,3520,83784,296707410,00,0.00,N,5,-40, +20250730,3565,3560,3600,3555,28271,101077181,00,0.00,N,2,5, +20250729,3560,3595,3610,3535,58078,206856611,00,0.00,N,5,-35, +20250728,3595,3715,3720,3580,60910,220702991,00,0.00,N,5,-110, +20250725,3705,3715,3750,3665,78872,292237519,00,0.00,N,2,20, +20250724,3685,3680,3730,3610,89172,326099448,00,0.00,N,2,10, +20250723,3675,3690,3725,3650,95266,351224325,00,0.00,N,5,-10, +20250722,3685,3740,3770,3670,102722,381532752,00,0.00,N,5,-50, +20250721,3735,3700,3745,3660,91691,339435757,00,0.00,N,2,40, +20250718,3695,3795,3795,3675,108327,402898379,00,0.00,N,5,-70, +20250717,3765,3750,3815,3730,107856,405867751,00,0.00,N,2,30, +20250716,3735,3740,3770,3670,79916,297318714,00,0.00,N,3,0, +20250715,3735,3710,3815,3710,107494,404618010,00,0.00,N,2,25, 20250714,3710,3740,3740,3670,127677,473877240,00,0.00,N,5,-30, 20250711,3740,3800,3805,3705,74374,278007806,00,0.00,N,5,-50, 20250710,3790,3680,3820,3675,194285,729688079,00,0.00,N,2,120, diff --git a/096770/day/candle-day-250.csv b/096770/day/candle-day-250.csv index 56288a7a735b..691c5112f77d 100644 --- a/096770/day/candle-day-250.csv +++ b/096770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,109000,106100,109900,105600,344934,37405015200,00,0.00,N,2,2500, +20250805,106500,104300,107900,104300,318691,33831934050,00,0.00,N,2,3100, +20250804,103400,102200,104900,100900,289812,29926724500,00,0.00,N,2,1400, +20250801,102000,107000,107800,101400,544493,56375387900,00,0.00,N,5,-5900, +20250731,107900,117600,117800,107300,1145001,126224057900,00,0.00,N,5,-9300, +20250730,117200,111600,119200,111600,874424,102220549700,00,0.00,N,2,5700, +20250729,111500,112500,112600,109800,342596,37998574900,00,0.00,N,5,-2000, +20250728,113500,114500,115900,112500,313911,35601864600,00,0.00,N,5,-900, +20250725,114400,115600,115700,113900,223316,25617964300,00,0.00,N,5,-2500, +20250724,116900,115500,117700,114500,295808,34434424650,00,0.00,N,2,600, +20250723,116300,114700,116700,113100,270859,31282046550,00,0.00,N,2,2400, +20250722,113900,114400,116000,113500,194000,22213284550,00,0.00,N,5,-1000, +20250721,114900,112600,115300,112400,228201,26083230750,00,0.00,N,2,1400, +20250718,113500,111800,114000,111800,256326,29003841150,00,0.00,N,2,1900, +20250717,111600,113200,113800,109800,251200,28053677500,00,0.00,N,5,-500, +20250716,112100,116000,116300,112000,367724,41614654500,00,0.00,N,5,-3900, +20250715,116000,116100,119800,115500,489845,57492745350,00,0.00,N,2,500, 20250714,115500,116500,117100,115100,214081,24820771050,00,0.00,N,5,-600, 20250711,116100,119000,119000,116100,502833,58881227350,00,0.00,N,5,-4900, 20250710,121000,116000,121000,114200,552254,64673342000,00,0.00,N,2,4500, diff --git a/096870/day/candle-day-250.csv b/096870/day/candle-day-250.csv index 27eddf102b32..d3ca1ad2b544 100644 --- a/096870/day/candle-day-250.csv +++ b/096870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2520,2560,2570,2520,3449,8783695,00,0.00,N,5,-30, +20250805,2550,2525,2600,2525,1867,4764860,00,0.00,N,2,25, +20250804,2525,2500,2540,2465,5948,14912680,00,0.00,N,2,25, +20250801,2500,2600,2600,2500,8979,22640230,00,0.00,N,5,-25, +20250731,2525,2615,2615,2510,10107,25724153,00,0.00,N,5,-10, +20250730,2535,2530,2555,2510,4753,12068635,00,0.00,N,5,-20, +20250729,2555,2500,2590,2480,5401,13577145,00,0.00,N,2,25, +20250728,2530,2550,2550,2505,7286,18468510,00,0.00,N,5,-25, +20250725,2555,2515,2635,2515,10995,27897785,00,0.00,N,2,15, +20250724,2540,2575,2615,2540,2811,7219780,00,0.00,N,5,-35, +20250723,2575,2550,2675,2515,9610,24495350,00,0.00,N,2,25, +20250722,2550,2530,2570,2530,3535,9014695,00,0.00,N,2,30, +20250721,2520,2570,2625,2515,4023,10327220,00,0.00,N,5,-50, +20250718,2570,2535,2570,2535,4174,10674350,00,0.00,N,2,35, +20250717,2535,2560,2565,2525,4360,11119462,00,0.00,N,5,-25, +20250716,2560,2585,2595,2560,2147,5540805,00,0.00,N,5,-25, +20250715,2585,2625,2635,2565,3687,9601280,00,0.00,N,5,-30, 20250714,2615,2565,2620,2565,2800,7273170,00,0.00,N,2,50, 20250711,2565,2580,2610,2545,12605,32467060,00,0.00,N,5,-15, 20250710,2580,2560,2580,2545,6701,17154365,00,0.00,N,2,45, diff --git a/097230/day/candle-day-250.csv b/097230/day/candle-day-250.csv index 926948bde29a..5f935679aee6 100644 --- a/097230/day/candle-day-250.csv +++ b/097230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11430,10170,12100,10070,10576299,118807480980,00,0.00,N,2,990, +20250805,10440,10230,10550,9930,4480804,45580135280,00,0.00,N,2,240, +20250804,10200,9110,10950,8920,15969398,162584951060,00,0.00,N,2,1480, +20250801,8720,9470,9590,8450,4364143,39384023045,00,0.00,N,5,-190, +20250731,8910,9060,9200,8600,2516801,22513836720,00,0.00,N,2,160, +20250730,8750,8980,9070,8620,1058375,9325698685,00,0.00,N,5,-120, +20250729,8870,9110,9120,8620,1543530,13723166590,00,0.00,N,2,10, +20250728,8860,9360,9850,8580,7744402,71871692055,00,0.00,N,2,420, +20250725,8440,8120,8550,7880,2008210,16691064225,00,0.00,N,2,460, +20250724,7980,8020,8220,7880,787502,6346692940,00,0.00,N,5,-20, +20250723,8000,8080,8130,7850,814514,6491690430,00,0.00,N,5,-150, +20250722,8150,7570,8370,7490,4262118,34727782660,00,0.00,N,2,610, +20250721,7540,7420,7610,7360,481794,3617106645,00,0.00,N,2,180, +20250718,7360,7500,7530,7220,389556,2853080165,00,0.00,N,5,-100, +20250717,7460,7650,7670,7370,481900,3597166910,00,0.00,N,5,-170, +20250716,7630,7770,7840,7610,503084,3880786540,00,0.00,N,5,-140, +20250715,7770,7800,7900,7680,440715,3423002585,00,0.00,N,5,-50, 20250714,7820,7540,7920,7540,682786,5317085925,00,0.00,N,2,200, 20250711,7620,7770,7770,7510,583646,4439520610,00,0.00,N,5,-80, 20250710,7700,7430,8030,7360,1116035,8665254530,00,0.00,N,2,230, diff --git a/097520/day/candle-day-250.csv b/097520/day/candle-day-250.csv index 0c9132a28b76..6dedce65b27c 100644 --- a/097520/day/candle-day-250.csv +++ b/097520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29650,29150,29800,29000,43323,1280027000,00,0.00,N,2,500, +20250805,29150,29300,29350,28950,31657,920942550,00,0.00,N,2,200, +20250804,28950,28100,29000,27700,29176,834398050,00,0.00,N,2,600, +20250801,28350,29100,29150,28300,70762,2027909175,00,0.00,N,5,-1150, +20250731,29500,29550,29850,29100,71788,2115352950,00,0.00,N,2,250, +20250730,29250,29100,29700,29000,52538,1547731200,00,0.00,N,3,0, +20250729,29250,29200,29350,28550,45052,1307534825,00,0.00,N,2,50, +20250728,29200,28550,29200,28550,54523,1580977775,00,0.00,N,2,600, +20250725,28600,28400,28900,28350,31280,897935900,00,0.00,N,2,100, +20250724,28500,28600,28900,28500,38748,1110911600,00,0.00,N,5,-100, +20250723,28600,28950,29050,28050,44416,1264140750,00,0.00,N,5,-300, +20250722,28900,28650,29700,28550,108101,3149402400,00,0.00,N,2,500, +20250721,28400,28500,28600,28000,36545,1037109200,00,0.00,N,5,-50, +20250718,28450,27650,28550,27650,80708,2286251375,00,0.00,N,2,550, +20250717,27900,27900,27900,27450,20129,557131650,00,0.00,N,2,100, +20250716,27800,27600,27850,27200,34275,947884475,00,0.00,N,2,150, +20250715,27650,27500,27650,27150,36115,988269600,00,0.00,N,3,0, 20250714,27650,27000,27650,26900,64757,1768912375,00,0.00,N,2,800, 20250711,26850,26950,27350,26600,45842,1237466700,00,0.00,N,2,250, 20250710,26600,26500,26900,26350,23434,624146825,00,0.00,N,2,100, diff --git a/097780/day/candle-day-250.csv b/097780/day/candle-day-250.csv index 659f2db60f54..f50ce384588f 100644 --- a/097780/day/candle-day-250.csv +++ b/097780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,962,964,980,948,79782,76905298,00,0.00,N,3,0, +20250805,962,955,999,955,23475,22578904,00,0.00,N,5,-1, +20250804,963,975,987,947,45415,43902563,00,0.00,N,5,-27, +20250801,990,979,996,923,148370,141275633,00,0.00,N,2,4, +20250731,986,999,1009,985,83628,83049970,00,0.00,N,5,-12, +20250730,998,1008,1008,990,52241,52126674,00,0.00,N,5,-2, +20250729,1000,989,1020,989,92737,93195011,00,0.00,N,2,1, +20250728,999,1017,1017,990,59831,59561028,00,0.00,N,5,-6, +20250725,1005,1003,1020,1000,70596,71216173,00,0.00,N,5,-3, +20250724,1008,1015,1039,1004,85870,86694432,00,0.00,N,5,-13, +20250723,1021,1038,1044,1020,57665,59165781,00,0.00,N,5,-17, +20250722,1038,1071,1071,1031,53881,55982736,00,0.00,N,5,-22, +20250721,1060,1049,1099,1040,57284,60799708,00,0.00,N,2,11, +20250718,1049,1052,1060,1033,54737,57041466,00,0.00,N,2,7, +20250717,1042,1060,1060,1028,53134,54976577,00,0.00,N,2,1, +20250716,1041,1039,1068,1037,46096,48143309,00,0.00,N,2,2, +20250715,1039,1073,1091,1037,110502,115955693,00,0.00,N,5,-34, 20250714,1073,1108,1108,1072,94417,101768406,00,0.00,N,5,-15, 20250711,1088,1081,1091,1081,30083,32617360,00,0.00,N,2,5, 20250710,1083,1082,1103,1081,19891,21549540,00,0.00,N,3,0, diff --git a/097800/day/candle-day-250.csv b/097800/day/candle-day-250.csv index e03d2d865f19..a2795e0f4f09 100644 --- a/097800/day/candle-day-250.csv +++ b/097800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,448,438,452,437,355926,158467459,00,0.00,N,5,-1, +20250805,449,455,461,449,190333,86373783,00,0.00,N,2,1, +20250804,448,450,454,444,246322,110365908,00,0.00,N,5,-2, +20250801,450,472,472,448,796229,361309916,00,0.00,N,5,-20, +20250731,470,487,489,463,279641,132656029,00,0.00,N,5,-10, +20250730,480,470,490,469,446084,214912988,00,0.00,N,2,5, +20250729,475,492,492,469,380820,182110650,00,0.00,N,5,-6, +20250728,481,480,486,467,619259,294107702,00,0.00,N,2,9, +20250725,472,470,476,469,303785,143347676,00,0.00,N,5,-2, +20250724,474,487,490,470,619695,295654319,00,0.00,N,5,-12, +20250723,486,486,492,483,309573,150640667,00,0.00,N,3,0, +20250722,486,496,498,483,558708,273072244,00,0.00,N,5,-9, +20250721,495,497,504,493,215619,107102927,00,0.00,N,5,-2, +20250718,497,501,510,495,176103,88099556,00,0.00,N,5,-4, +20250717,501,504,508,492,342044,171197446,00,0.00,N,5,-5, +20250716,506,500,508,491,479006,238947474,00,0.00,N,2,7, +20250715,499,496,500,490,406954,201428502,00,0.00,N,2,4, 20250714,495,504,504,492,388824,192421639,00,0.00,N,5,-9, 20250711,504,497,511,497,400554,202089250,00,0.00,N,2,9, 20250710,495,501,522,493,469169,235513306,00,0.00,N,2,5, diff --git a/097870/day/candle-day-250.csv b/097870/day/candle-day-250.csv index 2a33efcb8bca..5d45f852dfa2 100644 --- a/097870/day/candle-day-250.csv +++ b/097870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6790,6790,6820,6710,17376,117502500,00,0.00,N,2,30, +20250805,6760,6650,6890,6650,34952,236901445,00,0.00,N,2,50, +20250804,6710,6550,6870,6550,35142,235752820,00,0.00,N,2,50, +20250801,6660,6740,6820,6570,77936,522783510,00,0.00,N,5,-200, +20250731,6860,6660,7020,6660,108806,750832480,00,0.00,N,2,210, +20250730,6650,6720,6760,6630,29886,200195585,00,0.00,N,2,20, +20250729,6630,6750,6750,6560,22658,150781630,00,0.00,N,5,-20, +20250728,6650,6710,6740,6550,47148,312700850,00,0.00,N,5,-60, +20250725,6710,6730,6770,6660,40548,271908560,00,0.00,N,5,-20, +20250724,6730,6880,6970,6700,95870,650024905,00,0.00,N,5,-180, +20250723,6910,6900,6950,6810,28749,197763740,00,0.00,N,2,10, +20250722,6900,7110,7110,6880,71049,493159390,00,0.00,N,5,-150, +20250721,7050,7090,7150,7030,79129,561108145,00,0.00,N,2,10, +20250718,7040,7060,7070,6950,65942,462180910,00,0.00,N,2,100, +20250717,6940,6990,7080,6890,65471,454197720,00,0.00,N,5,-20, +20250716,6960,7020,7060,6900,86110,598336725,00,0.00,N,5,-60, +20250715,7020,7300,7300,7010,104387,740905145,00,0.00,N,5,-70, 20250714,7090,7030,7270,7030,172153,1231855140,00,0.00,N,2,40, 20250711,7050,7140,7150,7000,97599,688990440,00,0.00,N,5,-20, 20250710,7070,7020,7100,7000,67683,476913740,00,0.00,N,2,50, diff --git a/097950/day/candle-day-250.csv b/097950/day/candle-day-250.csv index 7592b28779cd..65f6676a24ba 100644 --- a/097950/day/candle-day-250.csv +++ b/097950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,249500,246000,251000,246000,59228,14705420000,00,0.00,N,2,4000, +20250805,245500,247500,249000,244000,57527,14128134250,00,0.00,N,2,500, +20250804,245000,247000,248500,242000,67278,16500540500,00,0.00,N,5,-3500, +20250801,248500,249000,251000,245500,69080,17160874250,00,0.00,N,5,-3000, +20250731,251500,252000,253000,249500,37937,9516638000,00,0.00,N,3,0, +20250730,251500,249500,254000,248500,47998,12070937750,00,0.00,N,2,2000, +20250729,249500,246500,251000,244000,41938,10413207750,00,0.00,N,2,2000, +20250728,247500,248000,251000,246000,45051,11133651000,00,0.00,N,5,-1500, +20250725,249000,247500,250500,247000,40956,10185872250,00,0.00,N,2,500, +20250724,248500,253000,254000,248000,55027,13753410250,00,0.00,N,5,-4000, +20250723,252500,252500,254500,248500,50085,12585566250,00,0.00,N,2,500, +20250722,252000,254000,254000,250500,35958,9065486250,00,0.00,N,5,-1000, +20250721,253000,253000,254500,251000,29570,7464917750,00,0.00,N,5,-1500, +20250718,254500,254500,255000,249500,67509,16976626250,00,0.00,N,3,0, +20250717,254500,252500,255000,247500,77330,19427130250,00,0.00,N,2,2000, +20250716,252500,256000,257000,252000,56836,14413696500,00,0.00,N,5,-5000, +20250715,257500,261500,261500,256000,70423,18125029250,00,0.00,N,5,-2500, 20250714,260000,258500,263000,258000,41778,10889003000,00,0.00,N,2,1000, 20250711,259000,258500,261500,257500,34351,8895598250,00,0.00,N,2,1000, 20250710,258000,255500,260000,254500,77478,19998941500,00,0.00,N,2,4000, diff --git a/098070/day/candle-day-250.csv b/098070/day/candle-day-250.csv index ca402c585729..72361e9e73ee 100644 --- a/098070/day/candle-day-250.csv +++ b/098070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,36900,38500,38500,36600,112251,4173740275,00,0.00,N,5,-400, +20250805,37300,36100,37450,36000,97445,3586955850,00,0.00,N,2,1600, +20250804,35700,35250,36450,34950,65251,2331671575,00,0.00,N,3,0, +20250801,35700,37900,38500,35700,190047,6963099325,00,0.00,N,5,-3150, +20250731,38850,37900,39750,36550,403546,15425118100,00,0.00,N,5,-500, +20250730,39350,40000,40500,39200,163761,6489124375,00,0.00,N,5,-150, +20250729,39500,40750,41100,38750,548653,22044099025,00,0.00,N,2,650, +20250728,38850,38800,39750,38300,212107,8252652050,00,0.00,N,5,-250, +20250725,39100,38950,39500,37800,267869,10409421025,00,0.00,N,5,-650, +20250724,39750,34650,40750,34500,1638467,64296534225,00,0.00,N,2,4050, +20250723,35700,33450,35850,33450,417896,14707785625,00,0.00,N,2,2350, +20250722,33350,33400,33500,32200,115709,3786781900,00,0.00,N,5,-600, +20250721,33950,32700,34500,32300,161631,5433650825,00,0.00,N,2,1750, +20250718,32200,31200,32200,30850,111882,3544307625,00,0.00,N,2,1050, +20250717,31150,30800,31550,30350,91689,2836153875,00,0.00,N,2,150, +20250716,31000,32000,32000,30600,79836,2475608300,00,0.00,N,5,-950, +20250715,31950,31500,32100,31350,47942,1522914200,00,0.00,N,2,550, 20250714,31400,31800,31800,30650,67406,2096582350,00,0.00,N,5,-500, 20250711,31900,32500,32750,31800,55003,1769794550,00,0.00,N,5,-300, 20250710,32200,32650,32900,32050,54330,1757534125,00,0.00,N,5,-400, diff --git a/098120/day/candle-day-250.csv b/098120/day/candle-day-250.csv index 26d2a5f50ef0..9fe39d901202 100644 --- a/098120/day/candle-day-250.csv +++ b/098120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20400,20350,20650,20000,62757,1267026500,00,0.00,N,5,-150, +20250805,20550,20800,21200,20150,80415,1647699225,00,0.00,N,5,-50, +20250804,20600,21100,21450,20200,95830,1990349300,00,0.00,N,5,-400, +20250801,21000,23000,23450,21000,346140,7491191175,00,0.00,N,5,-3300, +20250731,24300,22500,24450,22200,251278,5873716700,00,0.00,N,2,1950, +20250730,22350,22350,22700,21850,74803,1660295350,00,0.00,N,2,200, +20250729,22150,22150,22500,21400,120152,2658634500,00,0.00,N,2,250, +20250728,21900,20950,21950,20600,91139,1958834775,00,0.00,N,2,900, +20250725,21000,21650,21850,20450,195081,4083697900,00,0.00,N,5,-1050, +20250724,22050,22450,22650,21450,166548,3658454625,00,0.00,N,5,-400, +20250723,22450,21850,22750,21550,185102,4108138950,00,0.00,N,2,200, +20250722,22250,20000,22350,20000,435549,9377679400,00,0.00,N,2,2270, +20250721,19980,20050,20500,19610,90824,1818267940,00,0.00,N,2,160, +20250718,19820,19950,20100,18210,88909,1747126635,00,0.00,N,2,120, +20250717,19700,21500,21500,19610,309403,6230407300,00,0.00,N,5,-1800, +20250716,21500,22450,22500,20200,346127,7264335350,00,0.00,N,5,-500, +20250715,22000,21400,22050,20750,133454,2892323725,00,0.00,N,2,800, 20250714,21200,20650,21300,20350,99006,2057929725,00,0.00,N,2,150, 20250711,21050,21400,22050,20400,144969,3025894525,00,0.00,N,5,-550, 20250710,21600,21400,21750,20700,105107,2236350975,00,0.00,N,2,400, diff --git a/098460/day/candle-day-250.csv b/098460/day/candle-day-250.csv index 45aef798992e..9d8f74f2224b 100644 --- a/098460/day/candle-day-250.csv +++ b/098460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14450,14320,14480,14240,218357,3144103595,00,0.00,N,2,50, +20250805,14400,14290,14470,14260,298846,4295293500,00,0.00,N,2,200, +20250804,14200,13990,14230,13870,376516,5304833760,00,0.00,N,2,160, +20250801,14040,14400,14440,13900,562051,7924049135,00,0.00,N,5,-470, +20250731,14510,14760,14790,14420,523914,7627825325,00,0.00,N,5,-200, +20250730,14710,14850,15020,14710,460324,6827479755,00,0.00,N,5,-170, +20250729,14880,15180,15230,14860,592465,8870108985,00,0.00,N,5,-400, +20250728,15280,15470,15490,14920,1432174,21771974170,00,0.00,N,2,630, +20250725,14650,14580,14800,14510,226297,3323710170,00,0.00,N,2,80, +20250724,14570,14780,14890,14510,438688,6422457010,00,0.00,N,5,-190, +20250723,14760,14790,14830,14350,662614,9675167990,00,0.00,N,5,-70, +20250722,14830,15260,15290,14700,590520,8812264895,00,0.00,N,5,-450, +20250721,15280,15270,15330,15080,369617,5609058935,00,0.00,N,2,80, +20250718,15200,15260,15270,15070,443265,6723340580,00,0.00,N,5,-60, +20250717,15260,15100,15330,14740,893345,13484575040,00,0.00,N,2,320, +20250716,14940,14920,15180,14690,499249,7462694080,00,0.00,N,2,100, +20250715,14840,14680,14990,14260,925946,13463552095,00,0.00,N,2,240, 20250714,14600,15140,15190,14580,691817,10265929370,00,0.00,N,5,-520, 20250711,15120,15000,15360,14970,728459,11047535295,00,0.00,N,2,90, 20250710,15030,15160,15160,14850,776048,11625436005,00,0.00,N,5,-10, diff --git a/098660/day/candle-day-250.csv b/098660/day/candle-day-250.csv index 7ae85c193fdb..f25ba00aa82a 100644 --- a/098660/day/candle-day-250.csv +++ b/098660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2160,2160,2160,2100,7034,15022486,00,0.00,N,2,30, +20250805,2130,2130,2220,2065,30272,63851480,00,0.00,N,5,-10, +20250804,2140,2050,2180,2050,19143,40397300,00,0.00,N,2,65, +20250801,2075,2145,2175,2015,33184,68212425,00,0.00,N,5,-70, +20250731,2145,2060,2145,2055,16294,34025525,00,0.00,N,2,85, +20250730,2060,2100,2100,2035,19065,39321365,00,0.00,N,5,-40, +20250729,2100,2185,2200,2085,37615,79799505,00,0.00,N,5,-100, +20250728,2200,2165,2265,2145,25096,55011070,00,0.00,N,2,35, +20250725,2165,2100,2175,2000,70601,146378615,00,0.00,N,2,50, +20250724,2115,2175,2175,1998,150422,307639480,00,0.00,N,5,-30, +20250723,2145,2280,2325,2145,61960,136528950,00,0.00,N,5,-130, +20250722,2275,2280,2280,2250,5913,13417270,00,0.00,N,3,0, +20250721,2275,2305,2340,2255,32586,74321440,00,0.00,N,5,-55, +20250718,2330,2290,2435,2240,39648,91806710,00,0.00,N,2,40, +20250717,2290,2300,2320,2245,32472,73690450,00,0.00,N,5,-10, +20250716,2300,2275,2300,2220,14081,31862910,00,0.00,N,2,25, +20250715,2275,2370,2370,2275,28876,66920825,00,0.00,N,5,-120, 20250714,2395,2475,2475,2380,24867,60092400,00,0.00,N,5,-80, 20250711,2475,2475,2505,2405,21752,53290270,00,0.00,N,5,-15, 20250710,2490,2535,2540,2425,14579,36305335,00,0.00,N,5,-45, diff --git a/099190/day/candle-day-250.csv b/099190/day/candle-day-250.csv index 84af8f9d621a..32249285132d 100644 --- a/099190/day/candle-day-250.csv +++ b/099190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18120,17940,18330,17700,46032,831570760,00,0.00,N,2,350, +20250805,17770,17930,18270,17650,74938,1339348800,00,0.00,N,5,-140, +20250804,17910,18190,18230,17560,51821,921510940,00,0.00,N,2,360, +20250801,17550,18310,18310,17480,78835,1391256765,00,0.00,N,5,-570, +20250731,18120,18340,18540,18080,56401,1030609350,00,0.00,N,5,-240, +20250730,18360,18060,18590,18060,48389,890486690,00,0.00,N,2,140, +20250729,18220,17980,18290,17970,41174,745992500,00,0.00,N,2,130, +20250728,18090,18570,18800,17900,66258,1207239105,00,0.00,N,5,-660, +20250725,18750,18610,18930,18500,45874,858105460,00,0.00,N,2,140, +20250724,18610,18420,18780,18420,41178,765948635,00,0.00,N,2,200, +20250723,18410,18740,18740,18280,55426,1020873740,00,0.00,N,5,-100, +20250722,18510,18990,19080,18410,68406,1277999510,00,0.00,N,5,-350, +20250721,18860,18940,19290,18780,65298,1237794480,00,0.00,N,2,50, +20250718,18810,19430,19430,18600,119731,2264902715,00,0.00,N,5,-660, +20250717,19470,20100,20100,18500,138366,2705678170,00,0.00,N,5,-680, +20250716,20150,20200,20350,19820,80789,1616945560,00,0.00,N,5,-150, +20250715,20300,19800,20450,19530,232534,4674584080,00,0.00,N,2,1230, 20250714,19070,18900,19360,18670,57846,1096444415,00,0.00,N,2,30, 20250711,19040,19350,19900,19040,95714,1864288785,00,0.00,N,5,-530, 20250710,19570,19250,19750,18920,155163,3032024765,00,0.00,N,2,320, diff --git a/099220/day/candle-day-250.csv b/099220/day/candle-day-250.csv index 5dcafa94b176..ec68cdbe9b6d 100644 --- a/099220/day/candle-day-250.csv +++ b/099220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1317,1320,1322,1304,166250,218404812,00,0.00,N,2,3, +20250805,1314,1312,1331,1311,176750,233648802,00,0.00,N,2,3, +20250804,1311,1275,1352,1265,361191,471998911,00,0.00,N,2,31, +20250801,1280,1315,1316,1274,486488,624854831,00,0.00,N,5,-32, +20250731,1312,1299,1318,1291,201204,262203238,00,0.00,N,2,13, +20250730,1299,1302,1325,1290,243584,318065241,00,0.00,N,5,-8, +20250729,1307,1295,1317,1270,465912,606743724,00,0.00,N,2,3, +20250728,1304,1334,1334,1304,430647,564704138,00,0.00,N,5,-30, +20250725,1334,1342,1342,1322,231461,308133649,00,0.00,N,2,5, +20250724,1329,1360,1372,1328,509029,681027113,00,0.00,N,5,-31, +20250723,1360,1398,1404,1343,462178,631449317,00,0.00,N,5,-33, +20250722,1393,1380,1404,1365,574147,797433260,00,0.00,N,2,8, +20250721,1385,1370,1410,1368,705983,985376990,00,0.00,N,2,15, +20250718,1370,1360,1392,1348,362740,495161876,00,0.00,N,2,8, +20250717,1362,1362,1375,1354,249632,339694174,00,0.00,N,3,0, +20250716,1362,1419,1419,1357,450197,616628752,00,0.00,N,5,-33, +20250715,1395,1412,1412,1369,491974,679037999,00,0.00,N,2,3, 20250714,1392,1416,1417,1383,432444,602401401,00,0.00,N,5,-18, 20250711,1410,1470,1470,1400,2171007,3105610819,00,0.00,N,2,10, 20250710,1400,1331,1433,1329,1967337,2752020072,00,0.00,N,2,69, diff --git a/099320/day/candle-day-250.csv b/099320/day/candle-day-250.csv index 561377c7e051..05bb0d8cb6b1 100644 --- a/099320/day/candle-day-250.csv +++ b/099320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,50800,51600,51600,50300,56304,2856227300,00,0.00,N,5,-900, +20250805,51700,49800,52700,49650,182976,9386552500,00,0.00,N,2,2350, +20250804,49350,48250,49350,47200,60549,2931930050,00,0.00,N,2,450, +20250801,48900,50500,50700,48000,145059,7165494300,00,0.00,N,5,-50, +20250731,48950,50100,50100,48500,72112,3542750100,00,0.00,N,5,-500, +20250730,49450,49200,50200,48800,79814,3940078225,00,0.00,N,2,250, +20250729,49200,46950,49750,46350,160542,7809076050,00,0.00,N,2,2850, +20250728,46350,46150,46550,45800,25904,1196027800,00,0.00,N,2,100, +20250725,46250,45600,46750,45250,24247,1122106525,00,0.00,N,2,500, +20250724,45750,45350,46400,45350,17532,806636825,00,0.00,N,5,-50, +20250723,45800,46400,46400,44600,41227,1866158700,00,0.00,N,5,-350, +20250722,46150,47600,47600,46000,31867,1484855025,00,0.00,N,5,-1550, +20250721,47700,46950,47700,46850,33494,1586678175,00,0.00,N,2,1150, +20250718,46550,46350,46650,46000,27881,1289607925,00,0.00,N,2,250, +20250717,46300,45900,46900,45450,36839,1697514425,00,0.00,N,2,800, +20250716,45500,45950,46150,45300,33540,1531205100,00,0.00,N,5,-400, +20250715,45900,45600,46050,45400,23302,1066246250,00,0.00,N,2,500, 20250714,45400,45650,46100,45100,40971,1862750025,00,0.00,N,2,50, 20250711,45350,46900,46950,45350,49312,2262912575,00,0.00,N,5,-1450, 20250710,46800,47100,47500,46500,31935,1497490375,00,0.00,N,2,100, diff --git a/099390/day/candle-day-250.csv b/099390/day/candle-day-250.csv index 91f37d443ef7..84484c891960 100644 --- a/099390/day/candle-day-250.csv +++ b/099390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6020,5920,6060,5920,10764,64287260,00,0.00,N,5,-10, +20250805,6030,6120,6120,5960,10277,61918410,00,0.00,N,5,-50, +20250804,6080,6080,6140,5930,15129,91412170,00,0.00,N,3,0, +20250801,6080,6200,6210,6030,26062,159242960,00,0.00,N,5,-120, +20250731,6200,6260,6320,6200,30358,189833400,00,0.00,N,5,-60, +20250730,6260,6300,6310,6170,21200,132869340,00,0.00,N,2,40, +20250729,6220,6280,6330,5850,48124,296034930,00,0.00,N,5,-10, +20250728,6230,6090,6290,6030,38741,239171640,00,0.00,N,2,150, +20250725,6080,5880,6110,5880,33866,204184440,00,0.00,N,2,230, +20250724,5850,5970,6560,5800,169694,1033967040,00,0.00,N,5,-120, +20250723,5970,6130,6180,5950,39458,237071740,00,0.00,N,5,-230, +20250722,6200,6200,6280,6100,16799,103338750,00,0.00,N,3,0, +20250721,6200,6200,6310,6150,16406,102166015,00,0.00,N,5,-30, +20250718,6230,6330,6350,6160,10207,63596090,00,0.00,N,5,-90, +20250717,6320,6340,6340,6260,25913,163330880,00,0.00,N,5,-20, +20250716,6340,6350,6370,6250,38634,243937330,00,0.00,N,5,-10, +20250715,6350,6200,6830,6200,333638,2167440770,00,0.00,N,2,180, 20250714,6170,6080,6170,6030,18473,112625590,00,0.00,N,2,10, 20250711,6160,6270,6270,6080,22475,137823870,00,0.00,N,5,-20, 20250710,6180,6200,6260,6150,8761,54226340,00,0.00,N,5,-20, diff --git a/099410/day/candle-day-250.csv b/099410/day/candle-day-250.csv index 77d41c43eca3..78b1350ae6b4 100644 --- a/099410/day/candle-day-250.csv +++ b/099410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3630,3610,3630,3535,78048,278933228,00,0.00,N,2,20, +20250805,3610,3510,3620,3510,174430,624122288,00,0.00,N,2,120, +20250804,3490,3420,3580,3370,203379,708640521,00,0.00,N,2,40, +20250801,3450,3575,3610,3400,236340,821807022,00,0.00,N,5,-110, +20250731,3560,3650,4000,3450,1471354,5467086890,00,0.00,N,2,45, +20250730,3515,3470,3600,3455,181128,641509054,00,0.00,N,2,25, +20250729,3490,3380,3540,3375,209107,727674551,00,0.00,N,2,110, +20250728,3380,3355,3655,3355,373823,1306312814,00,0.00,N,2,35, +20250725,3345,3335,3395,3265,85799,285917155,00,0.00,N,2,10, +20250724,3335,3365,3395,3320,84756,284642017,00,0.00,N,5,-30, +20250723,3365,3335,3380,3300,63796,212648302,00,0.00,N,2,30, +20250722,3335,3320,3360,3290,69416,231352050,00,0.00,N,2,15, +20250721,3320,3295,3330,3280,43277,142950122,00,0.00,N,2,25, +20250718,3295,3315,3315,3260,22958,75207800,00,0.00,N,5,-20, +20250717,3315,3275,3330,3265,55547,183228145,00,0.00,N,2,55, +20250716,3260,3280,3340,3225,77726,255620510,00,0.00,N,5,-20, +20250715,3280,3245,3285,3170,34306,111467692,00,0.00,N,2,30, 20250714,3250,3275,3275,3200,74976,242403163,00,0.00,N,5,-25, 20250711,3275,3335,3345,3270,80846,266847495,00,0.00,N,5,-40, 20250710,3315,3295,3320,3235,89180,291984265,00,0.00,N,2,25, diff --git a/099430/day/candle-day-250.csv b/099430/day/candle-day-250.csv index 5e20606e3f55..bcb2e00d59a0 100644 --- a/099430/day/candle-day-250.csv +++ b/099430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7040,7120,7160,6990,215241,1516687145,00,0.00,N,5,-100, +20250805,7140,7090,7160,7020,271723,1927564040,00,0.00,N,2,80, +20250804,7060,6800,7060,6750,361518,2503826630,00,0.00,N,2,260, +20250801,6800,6830,6910,6700,404782,2737970010,00,0.00,N,5,-130, +20250731,6930,6850,6980,6720,538155,3698389335,00,0.00,N,2,150, +20250730,6780,7170,7170,6700,1992052,13682712700,00,0.00,N,5,-610, +20250729,7390,7500,7540,7320,384321,2841428715,00,0.00,N,5,-80, +20250728,7470,7690,7700,7430,344146,2590135035,00,0.00,N,5,-190, +20250725,7660,7730,7800,7560,371278,2841804690,00,0.00,N,5,-20, +20250724,7680,7780,7850,7590,501959,3864343610,00,0.00,N,5,-80, +20250723,7760,7860,7920,7700,831274,6474677765,00,0.00,N,5,-80, +20250722,7840,7450,8350,7440,4581877,36537445610,00,0.00,N,2,440, +20250721,7400,7330,7470,7250,609969,4500002315,00,0.00,N,2,170, +20250718,7230,7290,7340,7040,564014,4056491720,00,0.00,N,5,-60, +20250717,7290,7020,7330,6970,560226,4034521330,00,0.00,N,2,240, +20250716,7050,7060,7090,6980,189868,1332428105,00,0.00,N,5,-50, +20250715,7100,7120,7200,7000,292202,2068388755,00,0.00,N,2,10, 20250714,7090,7110,7130,6960,211383,1485311745,00,0.00,N,3,0, 20250711,7090,7170,7200,7040,279568,1986080975,00,0.00,N,5,-90, 20250710,7180,7180,7270,7110,221381,1588676575,00,0.00,N,5,-10, diff --git a/099440/day/candle-day-250.csv b/099440/day/candle-day-250.csv index cf36ac232fa1..12299517d3ab 100644 --- a/099440/day/candle-day-250.csv +++ b/099440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3580,3545,3620,3520,507340,1817230408,00,0.00,N,2,15, +20250805,3565,3570,3635,3550,951371,3409551288,00,0.00,N,2,25, +20250804,3540,3490,3620,3470,1048381,3720044181,00,0.00,N,2,35, +20250801,3505,3665,3670,3470,2116002,7453933074,00,0.00,N,5,-160, +20250731,3665,3735,3835,3615,1830750,6802143170,00,0.00,N,5,-75, +20250730,3740,3700,3820,3690,1306796,4902355659,00,0.00,N,3,0, +20250729,3740,3780,3900,3735,1428461,5412129621,00,0.00,N,5,-40, +20250728,3780,3770,4045,3735,4905985,19147598818,00,0.00,N,2,10, +20250725,3770,3730,3785,3680,1790318,6678721426,00,0.00,N,2,65, +20250724,3705,3860,3955,3705,3169487,12047183701,00,0.00,N,5,-210, +20250723,3915,3910,4040,3835,3646219,14353290572,00,0.00,N,5,-5, +20250722,3920,4080,4140,3880,4698009,18687352743,00,0.00,N,5,-235, +20250721,4155,4355,4360,4100,4362413,18297897067,00,0.00,N,5,-225, +20250718,4380,4380,4530,4265,6870360,30152372543,00,0.00,N,5,-25, +20250717,4405,4575,4930,4400,22440567,103790821557,00,0.00,N,5,-240, +20250716,4645,4115,4690,4015,51581536,228898366666,00,0.00,N,2,735, +20250715,3910,4290,4375,3815,25830477,106637210362,00,0.00,N,5,-35, 20250714,3945,3415,4070,3320,37688048,145136073058,00,0.00,N,2,565, 20250711,3380,3115,3470,3050,13467115,44066505013,00,0.00,N,2,205, 20250710,3175,3150,3270,3100,2065688,6598946045,00,0.00,N,5,-5, diff --git a/099520/day/candle-day-250.csv b/099520/day/candle-day-250.csv index 4c730c86da9d..106bfe3381dc 100644 --- a/099520/day/candle-day-250.csv +++ b/099520/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, -20250711,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250710,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250709,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250708,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250707,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250704,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250703,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250702,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250701,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250630,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250627,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250626,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250625,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, -20250624,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250806,1284,1284,1284,1284,0,0,00,0.00,Y,3,0, +20250805,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250804,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250801,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250731,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250730,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250729,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250728,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250725,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250724,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250723,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250722,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250721,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250718,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250717,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250716,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250715,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250714,1284,1284,1284,1284,0,0,00,0.00,Y,0,0, +20250711,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250710,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250709,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250708,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250707,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250704,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250703,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250702,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250701,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250630,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250627,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250626,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250625,1284,1284,1284,1284,0,0,00,0.00,N,0,0, +20250624,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250623,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250620,1284,1284,1284,1284,0,0,00,0.00,N,0,0, 20250619,1284,1284,1284,1284,0,0,00,0.00,N,0,0, diff --git a/099750/day/candle-day-250.csv b/099750/day/candle-day-250.csv index 56e9528ea1d4..5932ec5a7a4c 100644 --- a/099750/day/candle-day-250.csv +++ b/099750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17860,18000,18000,17770,2878,51297330,00,0.00,N,2,10, +20250805,17850,17850,18000,17740,5946,105979610,00,0.00,N,3,0, +20250804,17850,18070,18070,17790,9812,175245110,00,0.00,N,2,40, +20250801,17810,17750,18080,17740,17700,316143880,00,0.00,N,5,-110, +20250731,17920,17810,18170,17810,17840,321363030,00,0.00,N,2,110, +20250730,17810,17940,18000,17750,14641,262259920,00,0.00,N,2,100, +20250729,17710,17560,17950,17560,14423,256826885,00,0.00,N,2,150, +20250728,17560,17610,17730,17390,8910,156350890,00,0.00,N,5,-50, +20250725,17610,17850,17850,17460,3409,59676610,00,0.00,N,5,-20, +20250724,17630,17750,17950,17500,7574,133915180,00,0.00,N,5,-130, +20250723,17760,17950,17950,17550,11358,200173700,00,0.00,N,2,50, +20250722,17710,17780,17780,17620,5861,103660430,00,0.00,N,5,-70, +20250721,17780,17850,17910,17620,3166,56265260,00,0.00,N,3,0, +20250718,17780,17920,17960,17740,4433,78979660,00,0.00,N,5,-180, +20250717,17960,17630,17980,17580,13758,245529210,00,0.00,N,2,330, +20250716,17630,17910,18040,17630,10766,190964095,00,0.00,N,5,-280, +20250715,17910,17920,17990,17720,4779,85387080,00,0.00,N,5,-10, 20250714,17920,17530,18030,17520,12602,223158085,00,0.00,N,2,160, 20250711,17760,18000,18060,17720,11662,207430850,00,0.00,N,5,-140, 20250710,17900,17620,17900,17470,16333,288859900,00,0.00,N,2,280, diff --git a/100030/day/candle-day-250.csv b/100030/day/candle-day-250.csv index 0d0fd4b93cdf..660e39c7fbc6 100644 --- a/100030/day/candle-day-250.csv +++ b/100030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18970,18930,19050,18500,17627,332076965,00,0.00,N,2,40, +20250805,18930,17800,19500,17440,86102,1586000730,00,0.00,N,2,1150, +20250804,17780,17790,17790,17360,10900,192994430,00,0.00,N,5,-10, +20250801,17790,17990,17990,17200,8804,154040050,00,0.00,N,5,-200, +20250731,17990,18030,18140,17870,12900,232026360,00,0.00,N,5,-220, +20250730,18210,17650,18400,17420,28380,503718975,00,0.00,N,2,610, +20250729,17600,17620,17710,17360,7311,128025890,00,0.00,N,5,-30, +20250728,17630,17740,17740,17450,6071,106927825,00,0.00,N,5,-110, +20250725,17740,17890,17890,17530,3276,57895170,00,0.00,N,5,-50, +20250724,17790,17630,17960,17540,8568,152135430,00,0.00,N,2,10, +20250723,17780,17950,17950,17620,16690,298231450,00,0.00,N,5,-190, +20250722,17970,18000,18010,17720,10404,185696750,00,0.00,N,5,-80, +20250721,18050,18320,18420,17810,13604,246757520,00,0.00,N,5,-230, +20250718,18280,18010,18290,17780,8672,156450380,00,0.00,N,2,150, +20250717,18130,18130,18200,17860,11669,210931350,00,0.00,N,3,0, +20250716,18130,18210,18210,17850,6263,112995700,00,0.00,N,5,-80, +20250715,18210,18280,18280,17770,5786,104072730,00,0.00,N,2,120, 20250714,18090,18330,18330,17770,12210,218681020,00,0.00,N,5,-250, 20250711,18340,17840,18420,17650,17184,312342890,00,0.00,N,2,570, 20250710,17770,18000,18200,17530,14196,253092225,00,0.00,N,5,-120, diff --git a/100090/day/candle-day-250.csv b/100090/day/candle-day-250.csv index 7e37f986e434..6af38a1a71a9 100644 --- a/100090/day/candle-day-250.csv +++ b/100090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21150,21900,22500,20850,708799,15195611025,00,0.00,N,5,-1000, +20250805,22150,21650,22350,21350,770358,16906099050,00,0.00,N,3,0, +20250804,22150,19220,22450,19040,2838757,61884761020,00,0.00,N,2,2800, +20250801,19350,20050,20550,19000,399632,7853132105,00,0.00,N,5,-520, +20250731,19870,20400,20400,19600,264239,5249276160,00,0.00,N,5,-130, +20250730,20000,19610,20600,19360,397206,7972143025,00,0.00,N,2,220, +20250729,19780,19580,19800,19310,198954,3898209225,00,0.00,N,2,210, +20250728,19570,20050,20250,19380,258587,5097238685,00,0.00,N,5,-210, +20250725,19780,19980,20000,19550,166673,3280928660,00,0.00,N,5,-180, +20250724,19960,20350,20350,19760,344059,6875064710,00,0.00,N,5,-290, +20250723,20250,20900,20950,20000,312997,6360656350,00,0.00,N,5,-50, +20250722,20300,20900,20900,20150,292718,5980578075,00,0.00,N,5,-500, +20250721,20800,19350,21200,19350,1002370,20756029160,00,0.00,N,2,1500, +20250718,19300,19890,19900,19050,404803,7828956730,00,0.00,N,5,-500, +20250717,19800,19910,19940,19450,217234,4270193925,00,0.00,N,5,-100, +20250716,19900,20050,20100,19730,299046,5947916285,00,0.00,N,5,-10, +20250715,19910,20200,20350,19830,309125,6166936895,00,0.00,N,5,-190, 20250714,20100,21000,21000,20100,317229,6459680225,00,0.00,N,5,-750, 20250711,20850,20750,21350,20550,654759,13713655875,00,0.00,N,2,350, 20250710,20500,20650,21050,20250,355246,7303715900,00,0.00,N,2,100, diff --git a/100120/day/candle-day-250.csv b/100120/day/candle-day-250.csv index eadd7a7a3cf8..56dfe4468740 100644 --- a/100120/day/candle-day-250.csv +++ b/100120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21700,21850,22200,21500,46844,1020337100,00,0.00,N,5,-150, +20250805,21850,21600,22050,21250,154120,3326875975,00,0.00,N,2,950, +20250804,20900,20350,20900,19980,36969,759274280,00,0.00,N,2,700, +20250801,20200,20900,20900,20100,27564,558431925,00,0.00,N,5,-700, +20250731,20900,20700,21200,20300,32404,669306650,00,0.00,N,2,200, +20250730,20700,20700,20800,20450,14562,299594575,00,0.00,N,2,200, +20250729,20500,20650,20650,20200,16440,335718000,00,0.00,N,5,-150, +20250728,20650,21050,21050,20000,64781,1328142150,00,0.00,N,5,-400, +20250725,21050,21350,21350,20900,17541,369799925,00,0.00,N,5,-150, +20250724,21200,21500,21550,21000,16966,360390775,00,0.00,N,5,-100, +20250723,21300,21400,21400,20900,30859,649612800,00,0.00,N,5,-100, +20250722,21400,21400,21500,21250,15478,330324650,00,0.00,N,3,0, +20250721,21400,21400,21600,21200,30824,659732300,00,0.00,N,3,0, +20250718,21400,21500,21500,21200,16318,347967175,00,0.00,N,3,0, +20250717,21400,21250,21500,21100,28412,607183000,00,0.00,N,2,150, +20250716,21250,21450,21450,21000,23443,497331175,00,0.00,N,5,-150, +20250715,21400,21550,21550,21300,23187,496039300,00,0.00,N,3,0, 20250714,21400,21500,21600,21300,12148,260653775,00,0.00,N,5,-100, 20250711,21500,21500,21700,21250,17644,377850275,00,0.00,N,3,0, 20250710,21500,21150,21550,21150,16265,348156575,00,0.00,N,2,350, diff --git a/100130/day/candle-day-250.csv b/100130/day/candle-day-250.csv index ad56b4672818..4f85813d6ec1 100644 --- a/100130/day/candle-day-250.csv +++ b/100130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2735,2650,2750,2650,58078,157845885,00,0.00,N,2,55, +20250805,2680,2660,2755,2660,83276,224779690,00,0.00,N,5,-5, +20250804,2685,2615,2685,2510,91261,241434300,00,0.00,N,2,70, +20250801,2615,2715,2715,2585,136251,357635151,00,0.00,N,5,-100, +20250731,2715,2745,2745,2690,97392,264431840,00,0.00,N,5,-20, +20250730,2735,2755,2755,2720,83290,227947365,00,0.00,N,5,-5, +20250729,2740,2770,2770,2685,79032,215183898,00,0.00,N,5,-5, +20250728,2745,2775,2790,2730,103435,283929163,00,0.00,N,5,-30, +20250725,2775,2800,2800,2775,67108,186872105,00,0.00,N,5,-20, +20250724,2795,2860,2865,2780,148878,417748042,00,0.00,N,5,-65, +20250723,2860,2920,2920,2815,137511,392142125,00,0.00,N,5,-40, +20250722,2900,3000,3000,2900,97159,284759915,00,0.00,N,5,-80, +20250721,2980,2905,2990,2905,136296,404212387,00,0.00,N,2,75, +20250718,2905,2900,2910,2875,63656,184008688,00,0.00,N,3,0, +20250717,2905,2985,2985,2890,146555,427086810,00,0.00,N,5,-80, +20250716,2985,3015,3015,2965,115257,343939770,00,0.00,N,5,-20, +20250715,3005,3010,3020,2975,108111,323666215,00,0.00,N,5,-5, 20250714,3010,2970,3010,2930,178734,532769057,00,0.00,N,2,55, 20250711,2955,2985,3020,2925,192036,572427465,00,0.00,N,2,45, 20250710,2910,2885,2915,2870,75383,218612237,00,0.00,N,2,30, diff --git a/100220/day/candle-day-250.csv b/100220/day/candle-day-250.csv index ae522c9ace36..b7c8f3dc82af 100644 --- a/100220/day/candle-day-250.csv +++ b/100220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6130,6040,6160,5970,44964,273138735,00,0.00,N,2,60, +20250805,6070,5960,6090,5960,50258,302335950,00,0.00,N,2,120, +20250804,5950,6180,6230,5930,177618,1069428830,00,0.00,N,5,-240, +20250801,6190,6280,6290,6100,65720,405807755,00,0.00,N,5,-150, +20250731,6340,6400,6440,6250,34123,216088565,00,0.00,N,2,30, +20250730,6310,6200,6520,6190,80098,509742335,00,0.00,N,2,110, +20250729,6200,6210,6270,6110,28095,173830590,00,0.00,N,5,-10, +20250728,6210,6250,6300,6140,49798,309125630,00,0.00,N,5,-50, +20250725,6260,6320,6320,6160,44264,274849045,00,0.00,N,5,-70, +20250724,6330,6310,6440,6200,69429,437171525,00,0.00,N,2,60, +20250723,6270,6220,6290,6110,33501,208736580,00,0.00,N,2,50, +20250722,6220,6570,6600,6140,154723,970560615,00,0.00,N,5,-350, +20250721,6570,6560,6670,6110,259245,1651915020,00,0.00,N,2,350, +20250718,6220,6260,6310,6080,117283,723869730,00,0.00,N,5,-80, +20250717,6300,6600,6600,6210,128375,814739785,00,0.00,N,5,-200, +20250716,6500,6500,6630,6460,54335,354050600,00,0.00,N,5,-70, +20250715,6570,6740,6780,6540,136072,900388770,00,0.00,N,5,-170, 20250714,6740,6950,7010,6740,112189,767362850,00,0.00,N,5,-180, 20250711,6920,7080,7190,6850,67131,473213225,00,0.00,N,5,-150, 20250710,7070,7190,7200,6980,117188,829237485,00,0.00,N,5,-130, diff --git a/100250/day/candle-day-250.csv b/100250/day/candle-day-250.csv index 6e832a1528a1..ea2a6f1e80a0 100644 --- a/100250/day/candle-day-250.csv +++ b/100250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3295,3245,3305,3245,35833,117693489,00,0.00,N,2,25, +20250805,3270,3290,3290,3255,27219,89133280,00,0.00,N,2,5, +20250804,3265,3250,3280,3205,38457,125143845,00,0.00,N,2,35, +20250801,3230,3280,3280,3195,99198,319553214,00,0.00,N,5,-50, +20250731,3280,3275,3290,3245,32198,104898685,00,0.00,N,2,5, +20250730,3275,3275,3300,3255,37342,122271810,00,0.00,N,3,0, +20250729,3275,3250,3350,3190,65842,214774900,00,0.00,N,2,25, +20250728,3250,3385,3385,3220,106154,344787322,00,0.00,N,5,-90, +20250725,3340,3325,3350,3280,62271,205500796,00,0.00,N,5,-10, +20250724,3350,3360,3395,3290,101424,336818124,00,0.00,N,5,-30, +20250723,3380,3450,3450,3340,136144,458278121,00,0.00,N,5,-35, +20250722,3415,3455,3485,3370,155694,530855373,00,0.00,N,5,-15, +20250721,3430,3480,3480,3400,93245,319932003,00,0.00,N,5,-50, +20250718,3480,3475,3550,3455,97593,340958009,00,0.00,N,5,-40, +20250717,3520,3485,3530,3400,182717,633319345,00,0.00,N,2,50, +20250716,3470,3495,3495,3440,57662,199498008,00,0.00,N,5,-20, +20250715,3490,3560,3560,3440,149396,520275525,00,0.00,N,5,-55, 20250714,3545,3520,3580,3495,158862,560165538,00,0.00,N,2,35, 20250711,3510,3535,3630,3490,328992,1169984559,00,0.00,N,2,45, 20250710,3465,3420,3545,3385,250626,870942476,00,0.00,N,2,50, diff --git a/100590/day/candle-day-250.csv b/100590/day/candle-day-250.csv index 572cc5990301..1fd273993106 100644 --- a/100590/day/candle-day-250.csv +++ b/100590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3175,3150,3200,3130,8724,27635573,00,0.00,N,2,25, +20250805,3150,3115,3290,3115,18101,57535484,00,0.00,N,2,35, +20250804,3115,3105,3145,3070,18334,57076447,00,0.00,N,3,0, +20250801,3115,3215,3215,3110,37551,117500545,00,0.00,N,5,-100, +20250731,3215,3180,3230,3155,22530,71907520,00,0.00,N,2,45, +20250730,3170,3165,3200,3110,54219,170981300,00,0.00,N,5,-20, +20250729,3190,3225,3250,3150,60013,191364120,00,0.00,N,5,-60, +20250728,3250,3295,3305,3235,42183,137769585,00,0.00,N,5,-75, +20250725,3325,3335,3345,3310,17805,59120785,00,0.00,N,5,-10, +20250724,3335,3365,3380,3330,21599,72219220,00,0.00,N,5,-35, +20250723,3370,3360,3390,3335,16296,54756995,00,0.00,N,2,10, +20250722,3360,3385,3410,3330,36321,122264369,00,0.00,N,5,-30, +20250721,3390,3425,3425,3355,18153,61623230,00,0.00,N,5,-35, +20250718,3425,3450,3455,3395,24339,83099358,00,0.00,N,5,-20, +20250717,3445,3395,3445,3385,17853,60940898,00,0.00,N,2,50, +20250716,3395,3430,3430,3380,6793,23062775,00,0.00,N,5,-30, +20250715,3425,3400,3430,3375,22935,77783275,00,0.00,N,2,30, 20250714,3395,3395,3405,3375,26188,88794390,00,0.00,N,3,0, 20250711,3395,3385,3410,3360,15990,54046638,00,0.00,N,2,15, 20250710,3380,3410,3420,3365,27072,91406275,00,0.00,N,5,-25, diff --git a/100660/day/candle-day-250.csv b/100660/day/candle-day-250.csv index 55bf6dd420fd..975b50e06b6e 100644 --- a/100660/day/candle-day-250.csv +++ b/100660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3520,3520,3525,3470,12184,42610284,00,0.00,N,3,0, +20250805,3520,3465,3520,3460,23786,83340522,00,0.00,N,2,55, +20250804,3465,3490,3490,3400,14899,51183055,00,0.00,N,2,60, +20250801,3405,3565,3565,3385,49275,169954685,00,0.00,N,5,-160, +20250731,3565,3510,3580,3485,18855,66865640,00,0.00,N,2,60, +20250730,3505,3525,3525,3470,17214,60102265,00,0.00,N,2,5, +20250729,3500,3485,3515,3450,24038,83699370,00,0.00,N,2,5, +20250728,3495,3525,3525,3465,21852,76043115,00,0.00,N,5,-20, +20250725,3515,3560,3560,3510,12009,42291075,00,0.00,N,5,-25, +20250724,3540,3520,3560,3480,15806,55697865,00,0.00,N,2,25, +20250723,3515,3530,3540,3475,20308,71175093,00,0.00,N,5,-15, +20250722,3530,3555,3590,3525,46105,163534885,00,0.00,N,5,-55, +20250721,3585,3595,3640,3580,28909,104029320,00,0.00,N,5,-5, +20250718,3590,3600,3625,3565,17240,61749995,00,0.00,N,5,-10, +20250717,3600,3570,3600,3530,13722,48747335,00,0.00,N,2,40, +20250716,3560,3570,3600,3535,12067,43119661,00,0.00,N,5,-25, +20250715,3585,3575,3600,3550,11394,40664305,00,0.00,N,2,10, 20250714,3575,3595,3615,3560,17112,61245715,00,0.00,N,3,0, 20250711,3575,3600,3600,3545,13359,47700850,00,0.00,N,2,5, 20250710,3570,3560,3715,3530,27384,98292970,00,0.00,N,2,10, diff --git a/100700/day/candle-day-250.csv b/100700/day/candle-day-250.csv index 88657f29b9e6..e6c606431b3a 100644 --- a/100700/day/candle-day-250.csv +++ b/100700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2750,2730,2760,2715,65623,180282135,00,0.00,N,2,25, +20250805,2725,2720,2735,2705,78790,214511865,00,0.00,N,2,15, +20250804,2710,2645,2730,2640,109259,294584360,00,0.00,N,2,45, +20250801,2665,2730,2730,2665,72466,194880405,00,0.00,N,5,-60, +20250731,2725,2700,2740,2700,57180,155639165,00,0.00,N,2,20, +20250730,2705,2695,2720,2695,71458,193648504,00,0.00,N,2,10, +20250729,2695,2670,2700,2640,74779,200022286,00,0.00,N,2,30, +20250728,2665,2690,2695,2660,62897,167845525,00,0.00,N,5,-25, +20250725,2690,2705,2710,2680,51632,139200285,00,0.00,N,5,-15, +20250724,2705,2720,2775,2695,55561,151230430,00,0.00,N,5,-10, +20250723,2715,2685,2730,2680,57414,155432345,00,0.00,N,2,30, +20250722,2685,2725,2730,2680,85146,229928797,00,0.00,N,5,-30, +20250721,2715,2700,2720,2680,67591,182799455,00,0.00,N,2,15, +20250718,2700,2715,2715,2690,56734,153166975,00,0.00,N,5,-15, +20250717,2715,2715,2720,2665,62467,168928305,00,0.00,N,3,0, +20250716,2715,2725,2725,2700,25477,68992305,00,0.00,N,5,-10, +20250715,2725,2720,2730,2705,63685,173272300,00,0.00,N,2,5, 20250714,2720,2700,2725,2700,42803,116322445,00,0.00,N,2,20, 20250711,2700,2725,2725,2695,70881,192265655,00,0.00,N,5,-20, 20250710,2720,2695,2720,2695,56976,154128154,00,0.00,N,2,25, diff --git a/100790/day/candle-day-250.csv b/100790/day/candle-day-250.csv index 70847a0cab2b..50a80f571e0c 100644 --- a/100790/day/candle-day-250.csv +++ b/100790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6500,6480,6520,6400,97851,631651435,00,0.00,N,2,30, +20250805,6470,6530,6630,6400,214877,1394007500,00,0.00,N,5,-20, +20250804,6490,6400,6530,6230,205785,1312502505,00,0.00,N,2,20, +20250801,6470,6900,6900,6460,444032,2916938180,00,0.00,N,5,-320, +20250731,6790,6840,7040,6770,348656,2406774515,00,0.00,N,2,40, +20250730,6750,6520,6880,6480,457370,3086222920,00,0.00,N,2,250, +20250729,6500,6530,6580,6390,147805,956857760,00,0.00,N,5,-30, +20250728,6530,6720,6720,6450,150130,979586530,00,0.00,N,5,-90, +20250725,6620,6530,6660,6510,127969,839289245,00,0.00,N,2,20, +20250724,6600,6740,6740,6520,208009,1370301195,00,0.00,N,5,-120, +20250723,6720,6850,6870,6590,251051,1680377510,00,0.00,N,5,-130, +20250722,6850,7050,7130,6780,280548,1950553335,00,0.00,N,5,-10, +20250721,6860,6890,6920,6760,153511,1044718865,00,0.00,N,5,-70, +20250718,6930,6950,6980,6800,235269,1615838215,00,0.00,N,5,-60, +20250717,6990,7140,7240,6870,422250,2941665390,00,0.00,N,5,-180, +20250716,7170,7050,7180,6870,297484,2097792895,00,0.00,N,2,30, +20250715,7140,6980,7170,6880,212651,1493298390,00,0.00,N,2,100, 20250714,7040,6990,7050,6850,243045,1685330495,00,0.00,N,5,-80, 20250711,7120,7220,7400,7020,288166,2068053930,00,0.00,N,5,-10, 20250710,7130,7180,7310,7010,485291,3471765850,00,0.00,N,2,20, diff --git a/100840/day/candle-day-250.csv b/100840/day/candle-day-250.csv index df1ea834a55b..b2c2e0f26474 100644 --- a/100840/day/candle-day-250.csv +++ b/100840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,50800,50700,52000,50000,98460,5012223250,00,0.00,N,5,-300, +20250805,51100,49550,52000,49550,186847,9490079775,00,0.00,N,2,1550, +20250804,49550,45500,49750,45000,257643,12526059575,00,0.00,N,2,3650, +20250801,45900,48200,49150,43850,496468,22715152275,00,0.00,N,5,-3450, +20250731,49350,51600,51900,47900,302270,14851955775,00,0.00,N,5,-2250, +20250730,51600,53400,53500,48100,304339,15786557900,00,0.00,N,5,-3400, +20250729,55000,52900,56600,50500,464565,25014423850,00,0.00,N,2,3500, +20250728,51500,49350,52000,48700,274345,13926623625,00,0.00,N,3,0, +20250725,51500,50500,53100,48500,1199837,60999464000,00,0.00,N,2,2250, +20250724,49250,47850,49250,45000,3483613,168760011025,00,0.00,N,1,11350, +20250723,37900,36550,38050,35550,147860,5432284050,00,0.00,N,2,1600, +20250722,36300,37250,37900,36000,190000,6981409175,00,0.00,N,5,-1600, +20250721,37900,36900,38050,36650,121228,4559336925,00,0.00,N,2,500, +20250718,37400,37350,37650,36500,72632,2682864350,00,0.00,N,2,100, +20250717,37300,38450,38450,36750,119786,4486817275,00,0.00,N,5,-150, +20250716,37450,36050,38150,35300,267222,9967784800,00,0.00,N,2,1400, +20250715,36050,35800,36500,35300,150879,5401843500,00,0.00,N,2,250, 20250714,35800,35700,36050,34800,144822,5107969000,00,0.00,N,3,0, 20250711,35800,36850,36850,34950,199793,7135221825,00,0.00,N,5,-250, 20250710,36050,38450,38450,35900,252336,9206737925,00,0.00,N,5,-1850, diff --git a/101000/day/candle-day-250.csv b/101000/day/candle-day-250.csv index 94679b149e89..2b373047f6fe 100644 --- a/101000/day/candle-day-250.csv +++ b/101000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1692,1728,1728,1670,194489,329653376,00,0.00,N,5,-37, +20250805,1729,1820,1820,1704,363886,635779611,00,0.00,N,5,-56, +20250804,1785,1694,1822,1694,414752,737559903,00,0.00,N,2,91, +20250801,1694,1650,1700,1550,827002,1349972321,00,0.00,N,5,-30, +20250731,1724,1700,1820,1652,921005,1581306824,00,0.00,N,2,38, +20250730,1686,2020,2040,1551,1859317,3250989309,00,0.00,N,5,-374, +20250729,2060,1926,2060,1908,300859,604678664,00,0.00,N,2,134, +20250728,1926,1930,1949,1908,126227,242776391,00,0.00,N,5,-7, +20250725,1933,1976,2005,1877,291345,563036545,00,0.00,N,5,-77, +20250724,2010,1890,2030,1880,356664,706149231,00,0.00,N,2,106, +20250723,1904,1910,1920,1861,129427,245465480,00,0.00,N,5,-6, +20250722,1910,1900,1925,1830,369085,688159751,00,0.00,N,2,7, +20250721,1903,1932,1940,1901,175821,337204140,00,0.00,N,5,-29, +20250718,1932,1952,2010,1925,234373,456379558,00,0.00,N,5,-19, +20250717,1951,1934,1995,1930,254977,496514156,00,0.00,N,2,17, +20250716,1934,1995,1995,1925,230027,447378254,00,0.00,N,5,-56, +20250715,1990,2040,2045,1935,330494,652432141,00,0.00,N,5,-45, 20250714,2035,2040,2065,1950,473781,946767056,00,0.00,N,5,-20, 20250711,2055,2200,2200,2055,592068,1247162268,00,0.00,N,5,-125, 20250710,2180,2235,2350,2170,605133,1353330249,00,0.00,N,5,-85, diff --git a/101140/day/candle-day-250.csv b/101140/day/candle-day-250.csv index 50e93848aeac..71e01b8d0a4b 100644 --- a/101140/day/candle-day-250.csv +++ b/101140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9630,9580,9900,9470,2711,25882070,00,0.00,N,2,50, +20250805,9580,9720,9950,9580,2018,19459050,00,0.00,N,5,-120, +20250804,9700,9200,9990,9000,7002,66076410,00,0.00,N,2,580, +20250801,9120,9840,9840,9050,9375,88094240,00,0.00,N,5,-850, +20250731,9970,9990,10050,9630,5721,56186620,00,0.00,N,5,-20, +20250730,9990,9800,10070,9550,6698,66278210,00,0.00,N,2,320, +20250729,9670,9670,9920,9400,8616,83605160,00,0.00,N,3,0, +20250728,9670,9770,9770,9550,3169,30573910,00,0.00,N,5,-100, +20250725,9770,9550,9960,9550,2773,26900240,00,0.00,N,2,220, +20250724,9550,9960,10180,9550,11107,108561020,00,0.00,N,5,-520, +20250723,10070,10010,10370,9960,12870,129577070,00,0.00,N,2,70, +20250722,10000,10640,10640,10000,7956,81400675,00,0.00,N,5,-640, +20250721,10640,10570,10700,10310,17587,184742240,00,0.00,N,2,70, +20250718,10570,10840,10930,10500,9898,105984700,00,0.00,N,5,-270, +20250717,10840,10790,11100,10000,7258,77477070,00,0.00,N,2,50, +20250716,10790,11200,11200,10740,4211,45554030,00,0.00,N,5,-150, +20250715,10940,11220,11420,10940,7697,84865940,00,0.00,N,5,-280, 20250714,11220,11060,11380,10970,8381,93354940,00,0.00,N,2,70, 20250711,11150,11350,11350,10620,20053,217317955,00,0.00,N,2,360, 20250710,10790,10930,11000,10570,17010,182762430,00,0.00,N,5,-260, diff --git a/101160/day/candle-day-250.csv b/101160/day/candle-day-250.csv index edc4e1b30c43..58582f3cf852 100644 --- a/101160/day/candle-day-250.csv +++ b/101160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24500,23400,24550,22950,260930,6210943525,00,0.00,N,2,750, +20250805,23750,24150,24350,23350,127282,3013159350,00,0.00,N,2,100, +20250804,23650,23250,23800,23000,82183,1934059775,00,0.00,N,2,400, +20250801,23250,23900,24050,23050,175537,4101291275,00,0.00,N,5,-1100, +20250731,24350,25050,25050,24100,139102,3400575050,00,0.00,N,5,-550, +20250730,24900,24950,25300,24750,150393,3756039350,00,0.00,N,5,-100, +20250729,25000,25000,25250,24250,132015,3281850100,00,0.00,N,2,200, +20250728,24800,24150,24950,23500,193233,4714436325,00,0.00,N,2,650, +20250725,24150,24450,24450,23800,96410,2312372975,00,0.00,N,5,-400, +20250724,24550,25000,25100,24300,125251,3071910425,00,0.00,N,5,-50, +20250723,24600,23750,24650,23300,141225,3396120275,00,0.00,N,2,850, +20250722,23750,24350,24350,23450,106515,2539008375,00,0.00,N,5,-550, +20250721,24300,24100,24450,23600,156186,3766368475,00,0.00,N,3,0, +20250718,24300,25000,25000,24000,155145,3796167575,00,0.00,N,5,-800, +20250717,25100,25200,25200,24450,153910,3831641975,00,0.00,N,5,-50, +20250716,25150,25350,25400,24700,141436,3556224875,00,0.00,N,5,-200, +20250715,25350,24700,25500,24400,120691,3013144925,00,0.00,N,2,350, 20250714,25000,25450,25700,24100,192825,4753644875,00,0.00,N,3,0, 20250711,25000,24800,26750,24500,449783,11567563425,00,0.00,N,2,400, 20250710,24600,23300,24800,23150,311366,7587487825,00,0.00,N,2,1200, diff --git a/101170/day/candle-day-250.csv b/101170/day/candle-day-250.csv index 443464752f3a..bb4bd2989f1d 100644 --- a/101170/day/candle-day-250.csv +++ b/101170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5220,5160,5230,5120,39351,204020675,00,0.00,N,2,60, +20250805,5160,5080,5200,5080,50891,263158970,00,0.00,N,2,80, +20250804,5080,5120,5120,5060,23360,118901600,00,0.00,N,5,-20, +20250801,5100,5160,5160,5010,98519,502286970,00,0.00,N,5,-70, +20250731,5170,5250,5250,5100,53547,276060640,00,0.00,N,5,-40, +20250730,5210,5220,5250,5170,39388,205487360,00,0.00,N,5,-20, +20250729,5230,5150,5260,5130,83403,434638710,00,0.00,N,2,30, +20250728,5200,5160,5220,5100,89058,461389455,00,0.00,N,2,70, +20250725,5130,5110,5140,5060,57319,293367020,00,0.00,N,2,20, +20250724,5110,5060,5160,5050,99471,508800290,00,0.00,N,2,50, +20250723,5060,5050,5070,4980,32611,163947610,00,0.00,N,2,20, +20250722,5040,5040,5090,5020,56098,283735070,00,0.00,N,5,-20, +20250721,5060,5010,5080,5010,24569,124163905,00,0.00,N,2,30, +20250718,5030,4950,5040,4925,44987,223867335,00,0.00,N,2,80, +20250717,4950,4995,5020,4945,42473,210906610,00,0.00,N,5,-70, +20250716,5020,5000,5040,4960,39644,197809925,00,0.00,N,5,-10, +20250715,5030,4975,5030,4955,25948,129219710,00,0.00,N,2,20, 20250714,5010,5030,5050,4955,39364,196754545,00,0.00,N,5,-20, 20250711,5030,4980,5060,4950,65361,326609725,00,0.00,N,2,65, 20250710,4965,4995,4995,4955,23424,116395435,00,0.00,N,5,-15, diff --git a/101240/day/candle-day-250.csv b/101240/day/candle-day-250.csv index 6f34698bf831..dc72857aeab6 100644 --- a/101240/day/candle-day-250.csv +++ b/101240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4260,4270,4270,4235,6700,28511760,00,0.00,N,5,-10, +20250805,4270,4270,4325,4175,22477,95337421,00,0.00,N,3,0, +20250804,4270,4220,4345,4215,20172,85729125,00,0.00,N,2,85, +20250801,4185,4350,4450,4185,55393,234521635,00,0.00,N,5,-165, +20250731,4350,4330,4385,4305,25312,109948855,00,0.00,N,2,20, +20250730,4330,4320,4355,4290,24855,107289045,00,0.00,N,2,10, +20250729,4320,4355,4450,4265,23164,100069890,00,0.00,N,5,-35, +20250728,4355,4385,4395,4305,19586,85063040,00,0.00,N,5,-30, +20250725,4385,4385,4425,4370,16826,73894820,00,0.00,N,3,0, +20250724,4385,4500,4500,4375,36756,162531278,00,0.00,N,5,-115, +20250723,4500,4495,4575,4445,20340,91393964,00,0.00,N,2,10, +20250722,4490,4620,4620,4480,27003,121860285,00,0.00,N,5,-115, +20250721,4605,4525,4625,4500,21047,96259315,00,0.00,N,2,80, +20250718,4525,4635,4635,4480,33921,153761606,00,0.00,N,5,-25, +20250717,4550,4705,4705,4485,33507,152831555,00,0.00,N,5,-40, +20250716,4590,4560,4590,4460,30794,139482949,00,0.00,N,2,35, +20250715,4555,4570,4635,4480,49560,225659189,00,0.00,N,5,-5, 20250714,4560,4520,4645,4490,25564,115863038,00,0.00,N,2,70, 20250711,4490,4530,4600,4480,30974,139481555,00,0.00,N,5,-40, 20250710,4530,4575,4670,4480,52654,237622932,00,0.00,N,5,-45, diff --git a/101330/day/candle-day-250.csv b/101330/day/candle-day-250.csv index beeaf6600632..562828a6ef47 100644 --- a/101330/day/candle-day-250.csv +++ b/101330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3345,3310,3355,3280,47667,157842220,00,0.00,N,2,35, +20250805,3310,3305,3370,3295,83523,277585290,00,0.00,N,2,5, +20250804,3305,3300,3330,3200,39325,128946820,00,0.00,N,2,40, +20250801,3265,3425,3425,3260,73423,242054742,00,0.00,N,5,-155, +20250731,3420,3470,3485,3400,28214,96725155,00,0.00,N,5,-35, +20250730,3455,3405,3455,3390,55245,189062765,00,0.00,N,2,50, +20250729,3405,3425,3425,3360,35380,119751290,00,0.00,N,2,25, +20250728,3380,3430,3430,3365,38283,129705660,00,0.00,N,5,-50, +20250725,3430,3420,3455,3415,21906,75336560,00,0.00,N,3,0, +20250724,3430,3570,3570,3415,168349,582867415,00,0.00,N,5,-105, +20250723,3535,3500,3540,3480,29464,103269943,00,0.00,N,2,40, +20250722,3495,3555,3590,3465,93675,328534260,00,0.00,N,5,-95, +20250721,3590,3595,3620,3540,46002,164138690,00,0.00,N,3,0, +20250718,3590,3660,3665,3530,82095,293751059,00,0.00,N,5,-45, +20250717,3635,3545,3660,3540,179643,645868416,00,0.00,N,2,110, +20250716,3525,3530,3540,3475,39168,137229195,00,0.00,N,5,-5, +20250715,3530,3560,3560,3475,44947,157364183,00,0.00,N,5,-10, 20250714,3540,3535,3555,3485,26975,94856563,00,0.00,N,3,0, 20250711,3540,3490,3560,3430,226346,788624995,00,0.00,N,2,30, 20250710,3510,3500,3555,3450,80186,282156615,00,0.00,N,3,0, diff --git a/101360/day/candle-day-250.csv b/101360/day/candle-day-250.csv index ff08bfead7ea..42d44b1f5cda 100644 --- a/101360/day/candle-day-250.csv +++ b/101360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23200,23200,23750,22850,92155,2148183725,00,0.00,N,3,0, +20250805,23200,22050,23450,22050,150942,3474297450,00,0.00,N,2,1500, +20250804,21700,21700,22100,21500,56881,1239062925,00,0.00,N,5,-100, +20250801,21800,22400,22650,21650,100204,2204299850,00,0.00,N,5,-900, +20250731,22700,23600,23850,22500,124003,2867399900,00,0.00,N,5,-400, +20250730,23100,22350,23650,22350,132109,3066359600,00,0.00,N,2,500, +20250729,22600,22750,22850,21900,86884,1949226275,00,0.00,N,5,-350, +20250728,22950,22700,23200,22500,113276,2580266025,00,0.00,N,2,250, +20250725,22700,22650,24000,21550,232273,5356107400,00,0.00,N,5,-50, +20250724,22750,22500,23100,22400,101425,2308443550,00,0.00,N,2,150, +20250723,22600,23000,23200,22050,81011,1825949425,00,0.00,N,2,50, +20250722,22550,23150,24300,22300,208772,4845022225,00,0.00,N,5,-300, +20250721,22850,22100,23150,21850,166796,3790926700,00,0.00,N,2,850, +20250718,22000,21500,22400,21500,213547,4692682825,00,0.00,N,2,950, +20250717,21050,21000,21300,20650,61251,1281862100,00,0.00,N,2,150, +20250716,20900,21200,21300,20800,48367,1013157700,00,0.00,N,5,-300, +20250715,21200,21100,21400,20950,61519,1298917700,00,0.00,N,5,-50, 20250714,21250,21600,21700,20900,73263,1550971025,00,0.00,N,5,-150, 20250711,21400,21100,21950,21000,126806,2735970250,00,0.00,N,2,500, 20250710,20900,21000,21000,20550,75904,1574777350,00,0.00,N,2,150, diff --git a/101390/day/candle-day-250.csv b/101390/day/candle-day-250.csv index e469efa66a4d..3ab527ce4b02 100644 --- a/101390/day/candle-day-250.csv +++ b/101390/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,396,396,396,396,0,0,00,0.00,Y,3,0, -20250711,396,396,396,396,0,0,00,0.00,Y,0,0, -20250710,396,396,396,396,0,0,00,0.00,Y,0,0, -20250709,396,396,396,396,0,0,00,0.00,Y,0,0, -20250708,396,396,396,396,0,0,00,0.00,Y,0,0, -20250707,396,396,396,396,0,0,00,0.00,Y,0,0, -20250704,396,396,396,396,0,0,00,0.00,Y,0,0, -20250703,396,396,396,396,0,0,00,0.00,Y,0,0, -20250702,396,396,396,396,0,0,00,0.00,Y,0,0, -20250701,396,396,396,396,0,0,00,0.00,Y,0,0, -20250630,396,396,396,396,0,0,00,0.00,Y,0,0, -20250627,396,396,396,396,0,0,00,0.00,Y,0,0, -20250626,396,396,396,396,0,0,00,0.00,Y,0,0, -20250625,396,396,396,396,0,0,00,0.00,Y,0,0, -20250624,396,396,396,396,0,0,00,0.00,Y,0,0, +20250806,396,396,396,396,0,0,00,0.00,Y,3,0, +20250805,396,396,396,396,0,0,00,0.00,Y,0,0, +20250804,396,396,396,396,0,0,00,0.00,Y,0,0, +20250801,396,396,396,396,0,0,00,0.00,Y,0,0, +20250731,396,396,396,396,0,0,00,0.00,Y,0,0, +20250730,396,396,396,396,0,0,00,0.00,Y,0,0, +20250729,396,396,396,396,0,0,00,0.00,Y,0,0, +20250728,396,396,396,396,0,0,00,0.00,Y,0,0, +20250725,396,396,396,396,0,0,00,0.00,Y,0,0, +20250724,396,396,396,396,0,0,00,0.00,Y,0,0, +20250723,396,396,396,396,0,0,00,0.00,Y,0,0, +20250722,396,396,396,396,0,0,00,0.00,Y,0,0, +20250721,396,396,396,396,0,0,00,0.00,Y,0,0, +20250718,396,396,396,396,0,0,00,0.00,Y,0,0, +20250717,396,396,396,396,0,0,00,0.00,Y,0,0, +20250716,396,396,396,396,0,0,00,0.00,Y,0,0, +20250715,396,396,396,396,0,0,00,0.00,Y,0,0, +20250714,396,396,396,396,0,0,00,0.00,Y,0,0, +20250711,396,396,396,396,0,0,00,0.00,N,0,0, +20250710,396,396,396,396,0,0,00,0.00,N,0,0, +20250709,396,396,396,396,0,0,00,0.00,N,0,0, +20250708,396,396,396,396,0,0,00,0.00,N,0,0, +20250707,396,396,396,396,0,0,00,0.00,N,0,0, +20250704,396,396,396,396,0,0,00,0.00,N,0,0, +20250703,396,396,396,396,0,0,00,0.00,N,0,0, +20250702,396,396,396,396,0,0,00,0.00,N,0,0, +20250701,396,396,396,396,0,0,00,0.00,N,0,0, +20250630,396,396,396,396,0,0,00,0.00,N,0,0, +20250627,396,396,396,396,0,0,00,0.00,N,0,0, +20250626,396,396,396,396,0,0,00,0.00,N,0,0, +20250625,396,396,396,396,0,0,00,0.00,N,0,0, +20250624,396,396,396,396,0,0,00,0.00,N,0,0, 20250623,396,396,396,396,0,0,00,0.00,N,0,0, 20250620,396,396,396,396,0,0,00,0.00,N,0,0, 20250619,396,396,396,396,0,0,00,0.00,N,0,0, diff --git a/101400/day/candle-day-250.csv b/101400/day/candle-day-250.csv index 71551e634640..291294f4432c 100644 --- a/101400/day/candle-day-250.csv +++ b/101400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,360,360,365,354,102794,36704894,00,0.00,N,2,3, +20250805,357,360,363,357,76655,27481828,00,0.00,N,5,-3, +20250804,360,361,367,359,142829,51586139,00,0.00,N,5,-5, +20250801,365,372,374,359,135352,49559912,00,0.00,N,2,1, +20250731,364,366,366,358,87394,31436907,00,0.00,N,2,4, +20250730,360,365,370,359,155805,56205593,00,0.00,N,5,-8, +20250729,368,363,371,359,190207,68748952,00,0.00,N,2,3, +20250728,365,372,372,363,70129,25604543,00,0.00,N,5,-4, +20250725,369,369,375,367,37975,14083285,00,0.00,N,5,-2, +20250724,371,367,379,365,57629,21194576,00,0.00,N,2,5, +20250723,366,366,373,363,70317,25784218,00,0.00,N,5,-2, +20250722,368,373,373,350,86699,31738889,00,0.00,N,5,-2, +20250721,370,373,374,368,91103,33863772,00,0.00,N,3,0, +20250718,370,374,374,368,20886,7719061,00,0.00,N,5,-2, +20250717,372,370,373,364,34936,12893188,00,0.00,N,2,5, +20250716,367,371,371,362,142403,51992294,00,0.00,N,5,-1, +20250715,368,370,373,367,140307,51703690,00,0.00,N,5,-3, 20250714,371,370,373,367,78153,28792315,00,0.00,N,5,-2, 20250711,373,374,374,369,85959,31899302,00,0.00,N,5,-2, 20250710,375,377,379,370,57378,21402750,00,0.00,N,3,0, diff --git a/101490/day/candle-day-250.csv b/101490/day/candle-day-250.csv index 442757c34bc9..a8cb1da04b48 100644 --- a/101490/day/candle-day-250.csv +++ b/101490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,49950,49950,49950,48900,152470,7538692450,00,0.00,N,5,-350, +20250805,50300,50300,51300,49650,127237,6385211900,00,0.00,N,2,600, +20250804,49700,48950,50100,48550,145848,7220247900,00,0.00,N,5,-150, +20250801,49850,49100,50900,48750,256094,12775062000,00,0.00,N,5,-350, +20250731,50200,50400,50600,49400,162090,8119997850,00,0.00,N,3,0, +20250730,50200,50300,51700,49950,266468,13519139025,00,0.00,N,5,-900, +20250729,51100,52000,52000,49950,433565,22168284700,00,0.00,N,5,-100, +20250728,51200,48450,51500,46900,677491,33638184675,00,0.00,N,2,5000, +20250725,46200,46400,46900,45950,80987,3752024925,00,0.00,N,5,-150, +20250724,46350,47350,47850,45800,153538,7121554425,00,0.00,N,5,-650, +20250723,47000,46800,47400,45800,102335,4780338750,00,0.00,N,5,-300, +20250722,47300,48000,48400,46850,90211,4278200225,00,0.00,N,5,-700, +20250721,48000,47250,48650,47150,91640,4380736650,00,0.00,N,2,100, +20250718,47900,49150,49150,47750,112789,5443613100,00,0.00,N,5,-1350, +20250717,49250,49000,49500,48000,144975,7092654550,00,0.00,N,2,200, +20250716,49050,49450,49850,48700,163060,8019228825,00,0.00,N,5,-400, +20250715,49450,46000,49550,45450,367295,17842029725,00,0.00,N,2,3000, 20250714,46450,46500,46750,45500,120812,5573328700,00,0.00,N,2,150, 20250711,46300,46200,48200,45250,246104,11581365175,00,0.00,N,2,450, 20250710,45850,47000,47800,45500,321337,14971769275,00,0.00,N,2,1250, diff --git a/101530/day/candle-day-250.csv b/101530/day/candle-day-250.csv index e6ba04a9d553..f7c4b130dc3e 100644 --- a/101530/day/candle-day-250.csv +++ b/101530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7140,7060,7220,7000,50759,363268010,00,0.00,N,2,80, +20250805,7060,7170,7170,7030,28138,198965120,00,0.00,N,3,0, +20250804,7060,7000,7150,6920,59028,416025185,00,0.00,N,2,40, +20250801,7020,7170,7180,6990,77007,543414395,00,0.00,N,5,-210, +20250731,7230,7270,7300,7180,60722,438084440,00,0.00,N,3,0, +20250730,7230,7360,7380,7220,59404,433455160,00,0.00,N,5,-60, +20250729,7290,7250,7390,7140,44073,319937735,00,0.00,N,2,10, +20250728,7280,7500,7500,7210,53835,391772570,00,0.00,N,5,-20, +20250725,7300,7320,7440,7300,52817,389137220,00,0.00,N,3,0, +20250724,7300,7470,7530,7240,63593,466234085,00,0.00,N,5,-90, +20250723,7390,7460,7480,7240,63001,462651850,00,0.00,N,5,-90, +20250722,7480,7690,7690,7400,68074,508968260,00,0.00,N,5,-120, +20250721,7600,7720,7740,7560,58237,444539915,00,0.00,N,2,90, +20250718,7510,7580,7590,7130,69007,514478900,00,0.00,N,5,-20, +20250717,7530,7590,7590,7430,49834,372778760,00,0.00,N,3,0, +20250716,7530,7730,7730,7500,78811,597668045,00,0.00,N,5,-160, +20250715,7690,7760,7940,7660,79929,616886780,00,0.00,N,5,-120, 20250714,7810,7840,8080,7600,167456,1314128025,00,0.00,N,5,-40, 20250711,7850,7960,7960,7740,104423,816622375,00,0.00,N,5,-20, 20250710,7870,7960,7990,7850,107314,846922225,00,0.00,N,5,-40, diff --git a/101670/day/candle-day-250.csv b/101670/day/candle-day-250.csv index c771650f2e52..3b9e984632a0 100644 --- a/101670/day/candle-day-250.csv +++ b/101670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2420,2480,2485,2355,2547582,6175314589,00,0.00,N,5,-45, +20250805,2465,2440,2615,2415,6042752,15195142934,00,0.00,N,2,50, +20250804,2415,2440,2500,2235,4121066,9745096796,00,0.00,N,5,-30, +20250801,2445,2600,2680,2375,5236765,12989292190,00,0.00,N,5,-110, +20250731,2555,2400,2850,2395,15914916,41385924778,00,0.00,N,2,180, +20250730,2375,2650,2650,2250,24418625,61621968813,00,0.00,N,2,335, +20250729,2040,2035,2095,1968,3025159,6177090616,00,0.00,N,5,-85, +20250728,2125,2310,2370,2080,6407451,14183588989,00,0.00,N,5,-110, +20250725,2235,2155,2445,2135,15918208,36586344569,00,0.00,N,2,25, +20250724,2210,1786,2430,1778,37952025,85572156304,00,0.00,N,2,340, +20250723,1870,2460,2460,1854,16602590,33927495892,00,0.00,N,5,-695, +20250722,2565,2505,2840,2500,33218418,89690875919,00,0.00,N,2,375, +20250721,2190,1781,2190,1737,17409523,35128572560,00,0.00,N,1,503, +20250718,1687,1340,1687,1313,22080395,35852054261,00,0.00,N,1,389, +20250717,1298,1302,1314,1290,150711,195658936,00,0.00,N,5,-4, +20250716,1302,1315,1315,1299,155627,202566154,00,0.00,N,5,-6, +20250715,1308,1318,1318,1299,164786,215181288,00,0.00,N,5,-10, 20250714,1318,1341,1341,1300,267953,350267809,00,0.00,N,5,-22, 20250711,1340,1300,1369,1300,466948,624099010,00,0.00,N,2,37, 20250710,1303,1314,1314,1295,239776,311843340,00,0.00,N,5,-4, diff --git a/101680/day/candle-day-250.csv b/101680/day/candle-day-250.csv index 126ae1bd328d..a835ee3cfe12 100644 --- a/101680/day/candle-day-250.csv +++ b/101680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2180,2160,2220,2125,20698,44665535,00,0.00,N,2,20, +20250805,2160,2110,2215,2110,20509,44513267,00,0.00,N,2,50, +20250804,2110,2120,2170,2085,18296,38769739,00,0.00,N,5,-10, +20250801,2120,2230,2230,2100,36916,78912065,00,0.00,N,5,-90, +20250731,2210,2240,2240,2200,4813,10663075,00,0.00,N,2,20, +20250730,2190,2145,2195,2120,19150,41516819,00,0.00,N,2,45, +20250729,2145,2180,2180,2140,6173,13320830,00,0.00,N,5,-45, +20250728,2190,2190,2195,2160,11819,25714573,00,0.00,N,3,0, +20250725,2190,2205,2210,2190,9821,21595450,00,0.00,N,5,-15, +20250724,2205,2240,2240,2200,7427,16419305,00,0.00,N,3,0, +20250723,2205,2230,2230,2205,28878,63955327,00,0.00,N,5,-25, +20250722,2230,2270,2290,2170,44138,98143230,00,0.00,N,5,-40, +20250721,2270,2300,2310,2260,7925,18108200,00,0.00,N,5,-10, +20250718,2280,2280,2280,2250,8345,18902155,00,0.00,N,3,0, +20250717,2280,2315,2315,2240,14632,33237700,00,0.00,N,5,-15, +20250716,2295,2300,2320,2275,10799,24702180,00,0.00,N,5,-5, +20250715,2300,2340,2345,2285,14702,33893693,00,0.00,N,5,-40, 20250714,2340,2320,2340,2280,9532,21967880,00,0.00,N,2,35, 20250711,2305,2290,2320,2280,8403,19305960,00,0.00,N,2,15, 20250710,2290,2330,2350,2260,7082,16349217,00,0.00,N,5,-40, diff --git a/101730/day/candle-day-250.csv b/101730/day/candle-day-250.csv index 6fd5e9776a97..cc4be8b3754e 100644 --- a/101730/day/candle-day-250.csv +++ b/101730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7810,7790,7820,7690,53450,414997850,00,0.00,N,2,90, +20250805,7720,7680,7790,7680,27348,211450970,00,0.00,N,3,0, +20250804,7720,7490,7790,7440,59947,460732650,00,0.00,N,2,160, +20250801,7560,7820,7820,7540,64376,489629930,00,0.00,N,5,-320, +20250731,7880,7670,7880,7620,77618,600469410,00,0.00,N,2,200, +20250730,7680,7690,7830,7660,43992,339334070,00,0.00,N,5,-50, +20250729,7730,7780,7850,7700,45670,353753380,00,0.00,N,5,-80, +20250728,7810,7840,7970,7790,71194,558776785,00,0.00,N,5,-90, +20250725,7900,7740,8030,7730,138838,1097293550,00,0.00,N,2,150, +20250724,7750,7810,7910,7750,64636,505239370,00,0.00,N,5,-50, +20250723,7800,7910,8700,7670,1192684,9833365950,00,0.00,N,5,-110, +20250722,7910,8110,8140,7900,78278,624496075,00,0.00,N,5,-210, +20250721,8120,8110,8180,8020,76444,619865800,00,0.00,N,2,20, +20250718,8100,8070,8120,7970,83294,670766680,00,0.00,N,2,30, +20250717,8070,8150,8210,8000,153691,1240541305,00,0.00,N,2,30, +20250716,8040,7980,8300,7760,610836,4933376620,00,0.00,N,2,110, +20250715,7930,7740,9230,7690,2946843,25568063715,00,0.00,N,2,150, 20250714,7780,7880,7970,7730,63226,493385455,00,0.00,N,3,0, 20250711,7780,7830,7930,7760,76246,595332480,00,0.00,N,5,-30, 20250710,7810,7860,8180,7760,363102,2886127455,00,0.00,N,3,0, diff --git a/101930/day/candle-day-250.csv b/101930/day/candle-day-250.csv index 0c0741499fb0..0825d47da52a 100644 --- a/101930/day/candle-day-250.csv +++ b/101930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,42900,41500,43100,40550,23737,996170000,00,0.00,N,2,1050, +20250805,41850,39350,42650,39350,42605,1775135375,00,0.00,N,2,2500, +20250804,39350,38650,39950,37950,18438,718021750,00,0.00,N,2,600, +20250801,38750,38900,39500,37100,29405,1120539175,00,0.00,N,5,-150, +20250731,38900,40000,40050,38150,33843,1320482675,00,0.00,N,2,400, +20250730,38500,38700,39350,37600,22841,883303650,00,0.00,N,2,250, +20250729,38250,38500,39150,37800,35734,1375898925,00,0.00,N,5,-250, +20250728,38500,38000,38950,37350,50421,1926391450,00,0.00,N,2,1450, +20250725,37050,34850,37500,33900,91218,3317798800,00,0.00,N,2,3150, +20250724,33900,33850,34650,33750,16375,558410400,00,0.00,N,2,50, +20250723,33850,34150,34700,33250,14088,474835350,00,0.00,N,5,-500, +20250722,34350,33400,35050,32950,26480,903989475,00,0.00,N,2,950, +20250721,33400,32850,33650,32850,18670,622409775,00,0.00,N,2,300, +20250718,33100,33800,33850,33000,11927,396845775,00,0.00,N,5,-650, +20250717,33750,33350,33950,33050,14702,493050975,00,0.00,N,2,400, +20250716,33350,33450,34100,32800,29585,991654300,00,0.00,N,5,-50, +20250715,33400,31950,34850,31650,27247,891672850,00,0.00,N,2,1450, 20250714,31950,31950,32650,31600,16372,523721325,00,0.00,N,3,0, 20250711,31950,33150,33150,31950,24013,780219525,00,0.00,N,5,-600, 20250710,32550,33750,33750,32550,12014,393266900,00,0.00,N,5,-250, diff --git a/101970/day/candle-day-250.csv b/101970/day/candle-day-250.csv index 046b739a5eee..61f6b06f2e25 100644 --- a/101970/day/candle-day-250.csv +++ b/101970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15770,16450,16450,15740,39248,624874600,00,0.00,N,5,-690, +20250805,16460,16660,16720,16010,38781,630653285,00,0.00,N,5,-160, +20250804,16620,16480,17580,16270,73839,1245387050,00,0.00,N,5,-280, +20250801,16900,16510,16940,16000,123221,2041306995,00,0.00,N,2,210, +20250731,16690,16900,17060,16280,172956,2886422310,00,0.00,N,5,-1000, +20250730,17690,16600,17690,16280,245548,4199988795,00,0.00,N,2,570, +20250729,17120,15680,17690,15270,779066,13135085875,00,0.00,N,2,2120, +20250728,15000,14930,15300,13930,364892,5419974955,00,0.00,N,2,270, +20250725,14730,14300,14890,13620,394313,5611295560,00,0.00,N,2,1180, +20250724,13550,12050,15350,11300,1145876,16119421860,00,0.00,N,2,1470, +20250723,12080,11150,12780,11000,164475,1980506875,00,0.00,N,2,920, +20250722,11160,11490,11580,10500,19795,221367960,00,0.00,N,5,-350, +20250721,11510,11120,11540,11120,14694,167234380,00,0.00,N,2,270, +20250718,11240,11280,11290,11090,12252,136850905,00,0.00,N,5,-140, +20250717,11380,11160,11380,11000,13541,151667590,00,0.00,N,2,220, +20250716,11160,11230,11250,10950,13664,151148530,00,0.00,N,5,-90, +20250715,11250,11150,11280,11070,20274,225753765,00,0.00,N,5,-10, 20250714,11260,11400,11460,11180,30070,338468050,00,0.00,N,5,-210, 20250711,11470,11670,11760,11390,29876,343786090,00,0.00,N,5,-100, 20250710,11570,11620,11680,11400,27435,315403120,00,0.00,N,5,-120, diff --git a/102120/day/candle-day-250.csv b/102120/day/candle-day-250.csv index 516db6de2894..1947ffaecad6 100644 --- a/102120/day/candle-day-250.csv +++ b/102120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11040,10960,11070,10800,82880,904334060,00,0.00,N,5,-10, +20250805,11050,11160,11350,11000,116944,1297053400,00,0.00,N,5,-20, +20250804,11070,11010,11230,10870,117345,1291650195,00,0.00,N,5,-10, +20250801,11080,11550,11610,11030,122915,1382866120,00,0.00,N,5,-670, +20250731,11750,12000,12000,11600,150062,1771235390,00,0.00,N,2,150, +20250730,11600,11380,12000,11350,165673,1926629465,00,0.00,N,2,340, +20250729,11260,11540,11550,11150,104831,1185996045,00,0.00,N,5,-330, +20250728,11590,11080,11660,10930,225313,2570142765,00,0.00,N,2,690, +20250725,10900,11030,11040,10860,36974,403739675,00,0.00,N,3,0, +20250724,10900,11160,11300,10900,57870,638764460,00,0.00,N,5,-200, +20250723,11100,11140,11180,10850,73387,807495850,00,0.00,N,5,-30, +20250722,11130,11450,11470,11120,74570,840245045,00,0.00,N,5,-280, +20250721,11410,11500,11560,11400,46291,529797950,00,0.00,N,5,-60, +20250718,11470,11700,11760,11470,79009,911974000,00,0.00,N,5,-250, +20250717,11720,11850,11850,11360,110215,1274527965,00,0.00,N,5,-130, +20250716,11850,12010,12100,11760,113503,1346785955,00,0.00,N,5,-20, +20250715,11870,11650,11900,11520,100143,1170569405,00,0.00,N,2,270, 20250714,11600,11750,12360,11580,74535,872155980,00,0.00,N,5,-190, 20250711,11790,11710,12000,11690,97288,1153211250,00,0.00,N,2,140, 20250710,11650,11820,12030,11620,114296,1352714310,00,0.00,N,2,30, diff --git a/102260/day/candle-day-250.csv b/102260/day/candle-day-250.csv index dddc04f3483d..f6a4e4b4e2df 100644 --- a/102260/day/candle-day-250.csv +++ b/102260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4210,4225,4250,4165,104311,437225010,00,0.00,N,5,-40, +20250805,4250,4245,4300,4200,43683,184842005,00,0.00,N,2,15, +20250804,4235,4160,4260,4160,23081,97108670,00,0.00,N,2,75, +20250801,4160,4360,4360,4160,110711,465493429,00,0.00,N,5,-200, +20250731,4360,4310,4385,4290,97544,423442052,00,0.00,N,2,60, +20250730,4300,4255,4315,4225,38041,162880620,00,0.00,N,2,50, +20250729,4250,4200,4270,4180,54724,231224756,00,0.00,N,2,30, +20250728,4220,4300,4300,4205,56621,240142382,00,0.00,N,5,-80, +20250725,4300,4300,4370,4275,42871,185252025,00,0.00,N,3,0, +20250724,4300,4340,4375,4280,100393,433012599,00,0.00,N,5,-60, +20250723,4360,4370,4415,4320,69447,303212177,00,0.00,N,5,-35, +20250722,4395,4440,4485,4350,60867,267631620,00,0.00,N,5,-60, +20250721,4455,4475,4485,4420,44145,196713122,00,0.00,N,5,-10, +20250718,4465,4500,4530,4400,123340,547059306,00,0.00,N,5,-35, +20250717,4500,4500,4510,4385,67259,299195017,00,0.00,N,2,35, +20250716,4465,4500,4530,4450,119331,532926934,00,0.00,N,5,-65, +20250715,4530,4570,4570,4485,136911,617690245,00,0.00,N,5,-50, 20250714,4580,4540,4615,4530,203585,931715109,00,0.00,N,2,50, 20250711,4530,4390,4600,4375,375718,1700389802,00,0.00,N,2,165, 20250710,4365,4370,4460,4345,89445,393339075,00,0.00,N,5,-15, diff --git a/102280/day/candle-day-250.csv b/102280/day/candle-day-250.csv index 75f4c9fee568..f23304140640 100644 --- a/102280/day/candle-day-250.csv +++ b/102280/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, -20250711,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250710,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250709,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250708,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250707,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250704,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250703,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250702,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250701,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250630,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250627,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250626,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250625,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, -20250624,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250806,2690,2690,2690,2690,0,0,00,0.00,Y,3,0, +20250805,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250804,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250801,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250731,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250730,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250729,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250728,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250725,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250724,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250723,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250722,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250721,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250718,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250717,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250716,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250715,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250714,2690,2690,2690,2690,0,0,00,0.00,Y,0,0, +20250711,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250710,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250709,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250708,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250707,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250704,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250703,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250702,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250701,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250630,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250627,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250626,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250625,2690,2690,2690,2690,0,0,00,0.00,N,0,0, +20250624,2690,2690,2690,2690,0,0,00,0.00,N,0,0, 20250623,2690,2690,2690,2690,0,0,00,0.00,N,0,0, 20250620,2690,2690,2690,2690,0,0,00,0.00,N,0,0, 20250619,2690,2690,2690,2690,0,0,00,0.00,N,0,0, diff --git a/102370/day/candle-day-250.csv b/102370/day/candle-day-250.csv index faffcf9944c3..36e4830cac0c 100644 --- a/102370/day/candle-day-250.csv +++ b/102370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4935,4925,5030,4865,750035,3707344204,00,0.00,N,5,-175, +20250805,5110,5060,5320,4965,3237665,16635203311,00,0.00,N,2,100, +20250804,5010,4630,5200,4630,3680233,18488367745,00,0.00,N,2,390, +20250801,4620,4685,4785,4555,503771,2331466682,00,0.00,N,5,-135, +20250731,4755,4500,4770,4460,989851,4651597207,00,0.00,N,2,295, +20250730,4460,4435,4500,4400,166592,741308445,00,0.00,N,5,-10, +20250729,4470,4505,4515,4385,243648,1079583119,00,0.00,N,5,-30, +20250728,4500,4615,4625,4460,352525,1592355699,00,0.00,N,5,-115, +20250725,4615,4520,4770,4455,924154,4299563658,00,0.00,N,2,95, +20250724,4520,4545,4720,4510,612514,2814815413,00,0.00,N,5,-65, +20250723,4585,4630,4715,4510,715239,3290838343,00,0.00,N,5,-70, +20250722,4655,4840,4910,4605,1515357,7108254631,00,0.00,N,5,-300, +20250721,4955,4780,5630,4710,14668756,76255923183,00,0.00,N,2,175, +20250718,4780,4325,5030,4270,7190147,34707920734,00,0.00,N,2,435, +20250717,4345,4430,4460,4255,310381,1339746728,00,0.00,N,5,-65, +20250716,4410,4470,4480,4305,327829,1439638240,00,0.00,N,5,-90, +20250715,4500,4615,4655,4380,404342,1818741675,00,0.00,N,5,-180, 20250714,4680,4540,4770,4485,870092,4055361986,00,0.00,N,2,165, 20250711,4515,4705,4705,4510,441406,2019861557,00,0.00,N,5,-195, 20250710,4710,4720,4800,4615,1469319,6922684274,00,0.00,N,2,90, diff --git a/102460/day/candle-day-250.csv b/102460/day/candle-day-250.csv index cb0f157d63d1..75ba81f2f77c 100644 --- a/102460/day/candle-day-250.csv +++ b/102460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11410,11390,11450,11270,9835,111726885,00,0.00,N,5,-30, +20250805,11440,11200,11700,11200,32519,372360960,00,0.00,N,2,150, +20250804,11290,11200,11450,11010,25116,282423230,00,0.00,N,5,-10, +20250801,11300,11470,11540,11160,31858,359098720,00,0.00,N,5,-250, +20250731,11550,11630,11640,11470,12489,143795440,00,0.00,N,2,20, +20250730,11530,11460,11890,11460,10241,118443480,00,0.00,N,2,30, +20250729,11500,11710,11710,11450,17133,197642870,00,0.00,N,5,-120, +20250728,11620,11730,11750,11560,18313,212563740,00,0.00,N,5,-120, +20250725,11740,11750,11850,11680,12971,152138380,00,0.00,N,2,10, +20250724,11730,11820,11990,11730,15285,180540410,00,0.00,N,5,-110, +20250723,11840,11820,11980,11690,20061,237085655,00,0.00,N,2,40, +20250722,11800,12090,12130,11730,28502,339350545,00,0.00,N,5,-300, +20250721,12100,12250,12320,12020,20810,251625530,00,0.00,N,5,-220, +20250718,12320,12390,12450,12180,28747,352920300,00,0.00,N,5,-10, +20250717,12330,12030,12450,11840,74927,918222135,00,0.00,N,2,410, +20250716,11920,12060,12060,11850,22675,269568420,00,0.00,N,5,-160, +20250715,12080,12080,12080,11930,26260,315160720,00,0.00,N,2,70, 20250714,12010,12020,12140,11930,31375,376278370,00,0.00,N,2,50, 20250711,11960,12180,12260,11910,31556,379507500,00,0.00,N,5,-220, 20250710,12180,12000,12250,12000,24456,297357050,00,0.00,N,2,110, diff --git a/102710/day/candle-day-250.csv b/102710/day/candle-day-250.csv index 4e0a55ad8871..fe6bc6c8e4e1 100644 --- a/102710/day/candle-day-250.csv +++ b/102710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39750,40150,40300,39350,88148,3507034425,00,0.00,N,5,-1100, +20250805,40850,41600,41600,40600,80829,3308264350,00,0.00,N,5,-200, +20250804,41050,40550,41500,40300,69161,2844005650,00,0.00,N,2,300, +20250801,40750,41400,43000,40550,108540,4494345025,00,0.00,N,5,-1700, +20250731,42450,44000,44100,41550,140112,5971840975,00,0.00,N,5,-850, +20250730,43300,42900,44600,42200,275104,11906703850,00,0.00,N,3,0, +20250729,43300,43750,43850,41300,341917,14678470050,00,0.00,N,2,1150, +20250728,42150,36900,42450,36900,498758,20162362275,00,0.00,N,2,5350, +20250725,36800,37200,37600,36700,102954,3804737575,00,0.00,N,5,-750, +20250724,37550,38250,38600,37100,66479,2495299650,00,0.00,N,5,-600, +20250723,38150,38200,38200,37500,44048,1668717750,00,0.00,N,3,0, +20250722,38150,39300,39400,37750,89072,3419272650,00,0.00,N,5,-350, +20250721,38500,38000,39000,38000,68579,2646797750,00,0.00,N,2,900, +20250718,37600,38450,38800,37250,150597,5679024350,00,0.00,N,5,-1150, +20250717,38750,39700,39700,37600,133790,5134109050,00,0.00,N,5,-850, +20250716,39600,40300,40750,39450,58026,2320633500,00,0.00,N,5,-450, +20250715,40050,39750,40800,38750,115913,4587746400,00,0.00,N,5,-300, 20250714,40350,40450,40500,39550,97162,3892605625,00,0.00,N,5,-550, 20250711,40900,41600,42100,40500,79768,3283044050,00,0.00,N,5,-500, 20250710,41400,41500,41800,40700,118383,4889749750,00,0.00,N,2,550, diff --git a/102940/day/candle-day-250.csv b/102940/day/candle-day-250.csv index 27f68a04a690..7f947d7edee4 100644 --- a/102940/day/candle-day-250.csv +++ b/102940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32100,31850,32900,31650,13490,435823450,00,0.00,N,5,-400, +20250805,32500,32500,33300,32300,15096,494796250,00,0.00,N,2,50, +20250804,32450,30750,33150,30700,18540,599758700,00,0.00,N,2,1200, +20250801,31250,32000,32050,30850,28046,874366625,00,0.00,N,5,-1000, +20250731,32250,31550,32700,31550,17632,565917800,00,0.00,N,2,700, +20250730,31550,31900,32250,31100,22228,702128875,00,0.00,N,5,-450, +20250729,32000,32300,32500,31650,23370,748477925,00,0.00,N,5,-350, +20250728,32350,33000,33050,31850,37302,1207387200,00,0.00,N,5,-950, +20250725,33300,33150,33700,32900,22165,731464500,00,0.00,N,2,150, +20250724,33150,33500,34200,32950,25124,839321700,00,0.00,N,5,-350, +20250723,33500,34000,34000,32800,25231,839122750,00,0.00,N,2,100, +20250722,33400,34200,34600,32700,34614,1166078400,00,0.00,N,5,-900, +20250721,34300,35200,36600,34200,31919,1109386850,00,0.00,N,5,-900, +20250718,35200,35100,36050,34500,25314,891900125,00,0.00,N,2,100, +20250717,35100,34850,35650,34550,32115,1130321825,00,0.00,N,2,250, +20250716,34850,34950,35450,34100,13435,468614950,00,0.00,N,5,-100, +20250715,34950,34950,35200,34000,21855,757730375,00,0.00,N,2,600, 20250714,34350,34250,34650,33750,28143,963770900,00,0.00,N,2,100, 20250711,34250,34900,35150,33650,24059,824574950,00,0.00,N,5,-650, 20250710,34900,34900,35400,34150,18693,652251450,00,0.00,N,2,650, diff --git a/102950/day/candle-day-250.csv b/102950/day/candle-day-250.csv index 0d11f26e0d07..62deb1457481 100644 --- a/102950/day/candle-day-250.csv +++ b/102950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2070,2360,2360,2015,3539,7298385,00,0.00,N,5,-10, +20250805,2080,2375,2375,2060,2147,4475155,00,0.00,N,5,-10, +20250804,2090,2385,2385,2085,803,1679840,00,0.00,N,5,-5, +20250801,2095,2285,2285,2085,1136,2382375,00,0.00,N,5,-10, +20250731,2105,2100,2240,2100,1166,2491130,00,0.00,N,3,0, +20250730,2105,2350,2380,2095,8389,17843705,00,0.00,N,5,-20, +20250729,2125,2400,2400,2100,2764,5867155,00,0.00,N,5,-150, +20250728,2275,2350,2350,2090,5493,12602615,00,0.00,N,2,150, +20250725,2125,2420,2420,2090,2295,4838350,00,0.00,N,2,5, +20250724,2120,2400,2400,2120,457,974165,00,0.00,N,5,-20, +20250723,2140,2100,2490,2100,3180,6725285,00,0.00,N,5,-40, +20250722,2180,2290,2290,2105,2889,6156790,00,0.00,N,5,-110, +20250721,2290,2460,2460,2080,13,29940,00,0.00,N,2,150, +20250718,2140,2030,2400,2030,12383,26725235,00,0.00,N,2,10, +20250717,2130,2135,2135,2100,849,1796425,00,0.00,N,3,0, +20250716,2130,2230,2230,2115,1070,2295380,00,0.00,N,5,-20, +20250715,2150,2410,2410,2120,814,1745315,00,0.00,N,2,20, 20250714,2130,2415,2415,2100,3747,7914270,00,0.00,N,2,10, 20250711,2120,2135,2135,2090,3406,7212190,00,0.00,N,2,15, 20250710,2105,2135,2135,2095,1179,2494935,00,0.00,N,5,-30, diff --git a/103140/day/candle-day-250.csv b/103140/day/candle-day-250.csv index 38c9c48deccf..123fab4236b6 100644 --- a/103140/day/candle-day-250.csv +++ b/103140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,131000,133000,133700,128000,534730,69910441300,00,0.00,N,5,-3400, +20250805,134400,136000,137600,133100,416666,55950730300,00,0.00,N,5,-1100, +20250804,135500,131500,136600,131400,419216,56365385800,00,0.00,N,3,0, +20250801,135500,158700,159500,132500,1523020,211418649200,00,0.00,N,5,-25300, +20250731,160800,154900,164000,152100,456782,72763502550,00,0.00,N,2,1100, +20250730,159700,167200,172200,158400,374005,60613412400,00,0.00,N,5,-5100, +20250729,164800,159900,166600,156400,314436,51033403200,00,0.00,N,2,2800, +20250728,162000,159300,167800,156400,336247,54709228650,00,0.00,N,2,3100, +20250725,158900,159500,161200,156200,231168,36688345450,00,0.00,N,2,900, +20250724,158000,161200,163000,154100,354102,55978697200,00,0.00,N,5,-4400, +20250723,162400,157000,163500,154100,423224,67610082700,00,0.00,N,2,7500, +20250722,154900,159200,159500,151400,340682,52922344650,00,0.00,N,5,-5400, +20250721,160300,156800,162600,156400,333811,53442839950,00,0.00,N,5,-500, +20250718,160800,163800,164300,159000,354537,57273975100,00,0.00,N,5,-4200, +20250717,165000,167000,167900,161100,455373,74992912950,00,0.00,N,2,1000, +20250716,164000,155600,168000,150800,1270585,204979402150,00,0.00,N,2,8800, +20250715,155200,132500,155500,132300,1820982,269865151500,00,0.00,N,2,22800, 20250714,132400,136000,138400,127900,438194,57738527750,00,0.00,N,5,-2300, 20250711,134700,134000,137200,128600,332361,44082586300,00,0.00,N,2,1200, 20250710,133500,128300,139600,126700,655813,88263292250,00,0.00,N,2,5700, diff --git a/103230/day/candle-day-250.csv b/103230/day/candle-day-250.csv index 5279e11cfbf7..8c28df6b3bf6 100644 --- a/103230/day/candle-day-250.csv +++ b/103230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3835,3820,3885,3740,68119,259582836,00,0.00,N,2,15, +20250805,3820,3680,3935,3680,211864,807714098,00,0.00,N,2,140, +20250804,3680,3770,3855,3545,138604,507888492,00,0.00,N,5,-70, +20250801,3750,3635,3815,3525,268644,990369102,00,0.00,N,2,115, +20250731,3635,3450,3665,3395,177992,636736831,00,0.00,N,2,210, +20250730,3425,3365,3555,3360,106106,364663805,00,0.00,N,2,80, +20250729,3345,3280,3350,3270,33902,112337950,00,0.00,N,2,65, +20250728,3280,3290,3310,3260,19576,64317345,00,0.00,N,3,0, +20250725,3280,3285,3315,3255,23450,76844230,00,0.00,N,5,-5, +20250724,3285,3325,3325,3260,16461,54168140,00,0.00,N,5,-40, +20250723,3325,3310,3335,3260,30050,98755051,00,0.00,N,2,5, +20250722,3320,3275,3330,3260,85186,280726275,00,0.00,N,2,45, +20250721,3275,3280,3295,3250,25132,82145065,00,0.00,N,2,5, +20250718,3270,3270,3320,3245,19864,65138360,00,0.00,N,3,0, +20250717,3270,3300,3305,3205,29392,95716279,00,0.00,N,5,-15, +20250716,3285,3280,3290,3235,29152,94753330,00,0.00,N,2,5, +20250715,3280,3235,3280,3195,56436,182261580,00,0.00,N,2,20, 20250714,3260,3260,3280,3220,18482,59965320,00,0.00,N,5,-20, 20250711,3280,3295,3295,3235,35996,117120465,00,0.00,N,5,-5, 20250710,3285,3300,3300,3250,48889,159750610,00,0.00,N,5,-10, diff --git a/103590/day/candle-day-250.csv b/103590/day/candle-day-250.csv index bb9a33a32393..1c3efc625fb6 100644 --- a/103590/day/candle-day-250.csv +++ b/103590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,42750,41950,42850,41350,325853,13677423675,00,0.00,N,2,350, +20250805,42400,41950,42700,41200,467884,19669080125,00,0.00,N,2,950, +20250804,41450,40650,41600,40300,563314,23165419500,00,0.00,N,3,0, +20250801,41450,42200,42550,40450,602123,24862342350,00,0.00,N,5,-1100, +20250731,42550,43250,43600,41800,563044,24101337825,00,0.00,N,2,100, +20250730,42450,43500,43650,42150,460710,19728696225,00,0.00,N,5,-1350, +20250729,43800,41050,44400,40400,1214836,52499432525,00,0.00,N,2,2550, +20250728,41250,40450,42600,40050,1135480,47073766275,00,0.00,N,2,1750, +20250725,39500,39800,39900,38900,249017,9809537725,00,0.00,N,5,-750, +20250724,40250,39800,41000,39600,721201,29134609575,00,0.00,N,2,1150, +20250723,39100,38600,39200,38000,504519,19489419600,00,0.00,N,2,650, +20250722,38450,39500,39700,37500,606704,23431654725,00,0.00,N,5,-1450, +20250721,39900,38000,40150,37900,1042460,40900729125,00,0.00,N,2,50, +20250718,39850,39950,40650,39050,484754,19241291550,00,0.00,N,2,250, +20250717,39600,40150,40200,38700,531012,20853839975,00,0.00,N,5,-500, +20250716,40100,40400,40900,39300,788818,31621193275,00,0.00,N,5,-950, +20250715,41050,38650,41950,38200,2405155,97523562450,00,0.00,N,2,3250, 20250714,37800,38000,38750,37200,313167,11843470650,00,0.00,N,5,-400, 20250711,38200,39050,39150,37950,389811,14960731800,00,0.00,N,5,-700, 20250710,38900,38850,39500,38200,450657,17413267675,00,0.00,N,2,200, diff --git a/103660/day/candle-day-250.csv b/103660/day/candle-day-250.csv index 85ad8bc7d4d4..f65d200608f7 100644 --- a/103660/day/candle-day-250.csv +++ b/103660/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,838,800,838,799,31,25170,00,0.00,N,1,109, +20250806,1200,1279,1279,1279,0,0,00,0.00,Y,5,-79, +20250805,1279,1279,1279,1279,1,1279,00,0.00,Y,5,-11, +20250804,1290,1290,1290,1290,1,1290,00,0.00,Y,5,-4, +20250801,1294,1296,1296,1294,3,3886,00,0.00,Y,5,-6, +20250731,1300,1199,1300,1199,12,14499,00,0.00,Y,2,103, +20250730,1197,1021,1197,1020,31,32607,00,0.00,Y,5,-3, +20250729,1200,1100,1200,1100,11,12200,00,0.00,Y,2,2, +20250728,1198,1100,1200,1020,23,24796,00,0.00,Y,3,0, +20250725,1198,1020,1198,1020,11,11398,00,0.00,Y,5,-1, +20250724,1199,1100,1200,1100,13,14499,00,0.00,Y,5,-91, +20250723,1290,1298,1298,1105,5,6095,00,0.00,Y,5,-9, +20250722,1299,1020,1300,1020,52,62580,00,0.00,Y,2,100, +20250721,1199,1100,1199,1100,16,18887,00,0.00,Y,2,9, +20250718,1190,1199,1199,978,1672,1836919,00,0.00,Y,2,40, +20250717,1150,999,1150,999,57,58845,00,0.00,Y,1,150, +20250716,1000,765,1000,765,807,628523,00,0.00,Y,2,100, +20250715,900,838,963,751,2018,1633610,00,0.00,Y,2,62, +20250714,838,800,838,799,31,25170,00,0.00,Y,1,109, 20250711,729,730,730,640,483,315419,00,0.00,N,2,79, 20250710,650,650,782,590,2273,1449099,00,0.00,N,5,-30, 20250709,680,700,800,680,12,8480,00,0.00,N,5,-20, diff --git a/103840/day/candle-day-250.csv b/103840/day/candle-day-250.csv index 7acc5d5475e8..ff16b696d529 100644 --- a/103840/day/candle-day-250.csv +++ b/103840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4330,4480,4690,4285,6714092,30376772195,00,0.00,N,5,-125, +20250805,4455,4750,4770,4425,5153415,23554498783,00,0.00,N,5,-40, +20250804,4495,4410,4900,4380,24100054,111395297048,00,0.00,N,2,5, +20250801,4490,3385,4490,3315,37419643,157067380709,00,0.00,N,1,1035, +20250731,3455,3225,3780,3200,7844249,27840363120,00,0.00,N,2,230, +20250730,3225,3360,3420,3210,912549,3002805360,00,0.00,N,2,50, +20250729,3175,3225,3670,3165,4539560,15447760239,00,0.00,N,2,105, +20250728,3070,3115,3200,3070,234659,726801552,00,0.00,N,5,-55, +20250725,3125,3255,3320,3125,759888,2443723485,00,0.00,N,5,-130, +20250724,3255,3305,3460,3235,1077681,3580975839,00,0.00,N,5,-115, +20250723,3370,3450,3860,3310,14447175,52027410991,00,0.00,N,2,150, +20250722,3220,3200,3235,3125,131036,414715275,00,0.00,N,2,20, +20250721,3200,3240,3265,3165,104190,333689245,00,0.00,N,5,-40, +20250718,3240,3240,3240,3170,82907,265918529,00,0.00,N,3,0, +20250717,3240,3240,3255,3165,175999,563275806,00,0.00,N,5,-30, +20250716,3270,3355,3360,3210,179875,588668574,00,0.00,N,5,-90, +20250715,3360,3320,3400,3270,251589,842289335,00,0.00,N,2,70, 20250714,3290,3330,3400,3280,269161,896052872,00,0.00,N,5,-40, 20250711,3330,3250,3330,3230,202031,663580563,00,0.00,N,2,80, 20250710,3250,3255,3290,3200,124951,402314961,00,0.00,N,5,-5, diff --git a/104040/day/candle-day-250.csv b/104040/day/candle-day-250.csv index 4d66efde4638..5176fe1015c1 100644 --- a/104040/day/candle-day-250.csv +++ b/104040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1089,1070,1100,1060,140140,151555151,00,0.00,N,2,9, +20250805,1080,1062,1083,1055,150584,161439949,00,0.00,N,2,18, +20250804,1062,1048,1074,1040,160333,170331929,00,0.00,N,2,9, +20250801,1053,1089,1099,1051,400795,427445933,00,0.00,N,5,-46, +20250731,1099,1092,1110,1085,257797,282023291,00,0.00,N,2,7, +20250730,1092,1083,1112,1082,151057,165997996,00,0.00,N,5,-1, +20250729,1093,1107,1121,1085,321996,355250247,00,0.00,N,5,-17, +20250728,1110,1150,1154,1109,333234,373811379,00,0.00,N,5,-40, +20250725,1150,1137,1190,1105,840304,966791985,00,0.00,N,2,9, +20250724,1141,1155,1188,1121,711374,815555306,00,0.00,N,5,-24, +20250723,1165,1202,1208,1160,775541,912737407,00,0.00,N,5,-22, +20250722,1187,1175,1217,1167,1202814,1433781616,00,0.00,N,5,-3, +20250721,1190,1190,1235,1167,2250318,2694771960,00,0.00,N,5,-25, +20250718,1215,1173,1313,1133,21819736,27038804903,00,0.00,N,2,73, +20250717,1142,1075,1333,1050,23197058,28587979203,00,0.00,N,2,81, +20250716,1061,1082,1083,1060,327152,348272078,00,0.00,N,5,-21, +20250715,1082,1088,1088,1068,404836,435531227,00,0.00,N,5,-13, 20250714,1095,1100,1110,1076,872093,957807108,00,0.00,N,5,-5, 20250711,1100,1064,1308,1064,12653342,14988915389,00,0.00,N,2,87, 20250710,1013,1024,1024,1007,138391,140423453,00,0.00,N,5,-2, diff --git a/104200/day/candle-day-250.csv b/104200/day/candle-day-250.csv index 7d3572f77200..141b79c0b449 100644 --- a/104200/day/candle-day-250.csv +++ b/104200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2900,2890,2905,2855,11688,33703741,00,0.00,N,2,30, +20250805,2870,2860,2915,2845,7641,22021825,00,0.00,N,2,25, +20250804,2845,2830,2845,2760,10747,30073703,00,0.00,N,2,40, +20250801,2805,2935,2935,2795,27133,76394485,00,0.00,N,5,-85, +20250731,2890,2895,2920,2875,13277,38433659,00,0.00,N,5,-5, +20250730,2895,2890,2930,2865,17203,49746470,00,0.00,N,2,10, +20250729,2885,2870,2945,2825,22180,64176640,00,0.00,N,2,15, +20250728,2870,2920,2920,2860,23244,66760075,00,0.00,N,5,-50, +20250725,2920,2900,2945,2880,15820,45892825,00,0.00,N,2,20, +20250724,2900,2930,2975,2895,17264,50225552,00,0.00,N,5,-30, +20250723,2930,2985,2985,2900,40873,119684160,00,0.00,N,5,-40, +20250722,2970,2980,3025,2950,32995,98206185,00,0.00,N,5,-40, +20250721,3010,3035,3040,2990,16281,48981975,00,0.00,N,5,-20, +20250718,3030,3025,3080,2980,26728,80706709,00,0.00,N,5,-20, +20250717,3050,3085,3100,3010,29649,90312410,00,0.00,N,5,-30, +20250716,3080,3115,3125,3080,19890,61628820,00,0.00,N,5,-60, +20250715,3140,3155,3170,3085,17953,55962440,00,0.00,N,5,-15, 20250714,3155,3085,3170,3080,31757,99592006,00,0.00,N,2,55, 20250711,3100,3095,3175,3085,16553,51623592,00,0.00,N,3,0, 20250710,3100,3095,3135,3070,32016,99543545,00,0.00,N,2,5, diff --git a/104460/day/candle-day-250.csv b/104460/day/candle-day-250.csv index 9e79a25481c5..fa9b765b6d53 100644 --- a/104460/day/candle-day-250.csv +++ b/104460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18880,18610,18950,18390,19248,358924690,00,0.00,N,2,260, +20250805,18620,18280,18770,18280,20021,371358070,00,0.00,N,2,350, +20250804,18270,18390,18540,18090,13422,246417450,00,0.00,N,5,-120, +20250801,18390,19380,19380,18100,60657,1128585020,00,0.00,N,5,-990, +20250731,19380,19420,19580,19100,41301,795850050,00,0.00,N,5,-190, +20250730,19570,19750,19780,19570,16814,330197470,00,0.00,N,5,-180, +20250729,19750,19630,19900,19210,22354,437525300,00,0.00,N,2,120, +20250728,19630,19530,20500,19510,41823,824601540,00,0.00,N,2,110, +20250725,19520,20250,20400,19450,48361,959795150,00,0.00,N,5,-680, +20250724,20200,20900,21000,20150,75426,1541764975,00,0.00,N,5,-600, +20250723,20800,19970,20850,19500,118660,2396586650,00,0.00,N,2,860, +20250722,19940,19250,20100,19020,131282,2587962655,00,0.00,N,2,790, +20250721,19150,18420,19170,18410,49269,930540095,00,0.00,N,2,730, +20250718,18420,19000,19110,18370,47617,884798775,00,0.00,N,5,-530, +20250717,18950,17670,19120,17580,188012,3507129250,00,0.00,N,2,1370, +20250716,17580,17590,17800,17210,55931,981894045,00,0.00,N,3,0, +20250715,17580,17640,17730,17440,25051,440661105,00,0.00,N,5,-60, 20250714,17640,17420,17660,17280,19647,343449280,00,0.00,N,2,220, 20250711,17420,17600,17720,17300,29056,509675570,00,0.00,N,5,-180, 20250710,17600,17350,17600,17220,28168,489705140,00,0.00,N,2,250, diff --git a/104480/day/candle-day-250.csv b/104480/day/candle-day-250.csv index 5cd3c738f19e..c287f23f3d3e 100644 --- a/104480/day/candle-day-250.csv +++ b/104480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1769,1775,1784,1756,121546,215264328,00,0.00,N,5,-6, +20250805,1775,1754,1779,1738,130577,229529980,00,0.00,N,2,22, +20250804,1753,1701,1800,1695,340483,598662285,00,0.00,N,2,42, +20250801,1711,1800,1800,1708,459777,794434087,00,0.00,N,5,-79, +20250731,1790,1760,1813,1760,208555,373274964,00,0.00,N,2,30, +20250730,1760,1784,1790,1753,294233,520436911,00,0.00,N,5,-10, +20250729,1770,1795,1795,1740,174920,310402414,00,0.00,N,5,-10, +20250728,1780,1842,1844,1761,444294,797926596,00,0.00,N,5,-62, +20250725,1842,1851,1862,1801,221168,406505818,00,0.00,N,2,1, +20250724,1841,1897,1921,1796,594675,1094791670,00,0.00,N,5,-41, +20250723,1882,1870,1893,1821,522761,975032960,00,0.00,N,2,7, +20250722,1875,1900,1944,1861,442314,836762608,00,0.00,N,5,-25, +20250721,1900,1891,1918,1872,393444,745518904,00,0.00,N,5,-4, +20250718,1904,2020,2020,1884,1069505,2064911128,00,0.00,N,5,-77, +20250717,1981,2045,2095,1973,1444672,2900186571,00,0.00,N,5,-74, +20250716,2055,1960,2100,1923,3227957,6602723123,00,0.00,N,2,91, +20250715,1964,2090,2100,1964,3349126,6797610557,00,0.00,N,5,-81, 20250714,2045,1785,2145,1785,11365491,23143513286,00,0.00,N,2,263, 20250711,1782,1786,1830,1759,519373,932814422,00,0.00,N,5,-1, 20250710,1783,1710,1792,1681,1028817,1805814925,00,0.00,N,2,73, diff --git a/104540/day/candle-day-250.csv b/104540/day/candle-day-250.csv index efb0ebc1c49f..025a728ca1c6 100644 --- a/104540/day/candle-day-250.csv +++ b/104540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5980,5890,5980,5820,20993,123541460,00,0.00,N,2,110, +20250805,5870,6050,6050,5870,19880,117830545,00,0.00,N,5,-50, +20250804,5920,5980,6000,5850,7707,45770200,00,0.00,N,5,-60, +20250801,5980,6020,6020,5810,31558,185575350,00,0.00,N,5,-40, +20250731,6020,6030,6130,5960,10693,64353420,00,0.00,N,5,-10, +20250730,6030,6030,6140,6000,12726,76976190,00,0.00,N,5,-50, +20250729,6080,5880,6180,5860,25204,151712940,00,0.00,N,2,160, +20250728,5920,6260,6270,5830,43360,261964780,00,0.00,N,5,-370, +20250725,6290,6110,6290,6090,18327,112725120,00,0.00,N,2,180, +20250724,6110,6150,6290,6080,21919,134575420,00,0.00,N,5,-90, +20250723,6200,6210,6250,6110,19334,119353650,00,0.00,N,5,-50, +20250722,6250,6350,6370,6200,28035,175518260,00,0.00,N,5,-60, +20250721,6310,6310,6430,6270,18371,116007315,00,0.00,N,3,0, +20250718,6310,6320,6400,6200,27851,175309270,00,0.00,N,5,-20, +20250717,6330,6020,6620,5960,219031,1385789850,00,0.00,N,2,310, +20250716,6020,6140,6140,6020,8765,53060070,00,0.00,N,5,-120, +20250715,6140,6170,6190,6100,20548,126195290,00,0.00,N,5,-30, 20250714,6170,6150,6440,6080,25098,154922800,00,0.00,N,2,110, 20250711,6060,6040,6140,5980,5271,31948260,00,0.00,N,2,20, 20250710,6040,5950,6040,5940,10934,65485690,00,0.00,N,2,60, diff --git a/104620/day/candle-day-250.csv b/104620/day/candle-day-250.csv index eb0bdd2c9836..709e3bbe56f4 100644 --- a/104620/day/candle-day-250.csv +++ b/104620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6790,5440,7070,5440,16022252,105385466705,00,0.00,N,2,1350, +20250805,5440,5530,5530,5380,27964,152120810,00,0.00,N,2,20, +20250804,5420,5370,5560,5220,57868,312303775,00,0.00,N,2,170, +20250801,5250,5400,5460,5250,77970,413639880,00,0.00,N,5,-220, +20250731,5470,5390,5580,5380,58698,322142560,00,0.00,N,2,70, +20250730,5400,5580,5580,5390,56677,307558605,00,0.00,N,5,-30, +20250729,5430,5410,5750,5330,73252,399466305,00,0.00,N,5,-30, +20250728,5460,5570,5600,5450,80382,443229800,00,0.00,N,5,-110, +20250725,5570,5530,5650,5530,60119,335888430,00,0.00,N,2,30, +20250724,5540,5720,5720,5500,116910,653190755,00,0.00,N,5,-170, +20250723,5710,5830,5840,5600,189281,1079112265,00,0.00,N,5,-170, +20250722,5880,6040,6040,5750,178288,1047987100,00,0.00,N,5,-110, +20250721,5990,5790,6160,5710,212581,1268675840,00,0.00,N,2,200, +20250718,5790,5850,5960,5760,147579,862631735,00,0.00,N,5,-110, +20250717,5900,6030,6040,5890,146153,866784255,00,0.00,N,5,-110, +20250716,6010,6060,6200,5960,286036,1733993535,00,0.00,N,5,-20, +20250715,6030,5950,6310,5930,629619,3838380635,00,0.00,N,2,100, 20250714,5930,6090,6730,5870,3105958,19661920540,00,0.00,N,2,50, 20250711,5880,5920,5920,5780,130036,760147965,00,0.00,N,2,70, 20250710,5810,5920,5920,5750,133197,774991980,00,0.00,N,5,-100, diff --git a/104700/day/candle-day-250.csv b/104700/day/candle-day-250.csv index cbf7599feb20..155e7dd3ff1b 100644 --- a/104700/day/candle-day-250.csv +++ b/104700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8960,8960,9090,8900,37615,337987595,00,0.00,N,3,0, +20250805,8960,9040,9070,8850,22796,203648620,00,0.00,N,2,50, +20250804,8910,8830,9000,8730,14009,124819015,00,0.00,N,2,80, +20250801,8830,9260,9280,8790,67448,600856220,00,0.00,N,5,-450, +20250731,9280,9230,9370,9170,12409,114385350,00,0.00,N,2,50, +20250730,9230,9330,9350,9180,12843,118778020,00,0.00,N,5,-70, +20250729,9300,9260,9390,9110,10686,98220435,00,0.00,N,2,30, +20250728,9270,9500,9500,9000,28221,260902110,00,0.00,N,5,-220, +20250725,9490,9410,9540,9380,12036,113761150,00,0.00,N,2,40, +20250724,9450,9760,9770,9370,18030,171057370,00,0.00,N,5,-70, +20250723,9520,9590,9730,9410,23321,222022740,00,0.00,N,5,-60, +20250722,9580,9710,9730,9510,10953,105376935,00,0.00,N,5,-90, +20250721,9670,9740,9780,9630,16757,162732925,00,0.00,N,5,-10, +20250718,9680,9610,9730,9520,25376,244485435,00,0.00,N,2,80, +20250717,9600,9880,9880,9510,32194,309433480,00,0.00,N,5,-240, +20250716,9840,9660,10000,9560,88005,869244265,00,0.00,N,2,180, +20250715,9660,9670,9700,9530,14861,142839680,00,0.00,N,2,10, 20250714,9650,9600,9720,9500,38069,366053580,00,0.00,N,2,50, 20250711,9600,9590,9670,9520,38248,366908980,00,0.00,N,2,40, 20250710,9560,9760,9760,9460,27756,264514085,00,0.00,N,5,-110, diff --git a/104830/day/candle-day-250.csv b/104830/day/candle-day-250.csv index 9b01b20b1856..0e25d7e34abe 100644 --- a/104830/day/candle-day-250.csv +++ b/104830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22200,22500,22500,21700,83788,1849350950,00,0.00,N,5,-350, +20250805,22550,22900,23150,22400,88287,2006432775,00,0.00,N,5,-200, +20250804,22750,22400,22950,22050,99737,2259584150,00,0.00,N,2,450, +20250801,22300,23300,23350,22250,184390,4166558075,00,0.00,N,5,-1550, +20250731,23850,24050,24200,23350,122954,2916286375,00,0.00,N,5,-150, +20250730,24000,23900,24900,23700,258744,6278468900,00,0.00,N,3,0, +20250729,24000,23700,24700,22900,444208,10692757950,00,0.00,N,2,950, +20250728,23050,22000,23350,21850,208667,4684541625,00,0.00,N,2,1150, +20250725,21900,22250,22400,21900,49403,1089278950,00,0.00,N,5,-350, +20250724,22250,22600,22900,22150,40948,919388375,00,0.00,N,5,-350, +20250723,22600,22850,22850,22200,46475,1044030950,00,0.00,N,5,-50, +20250722,22650,23250,23300,22450,57436,1306734800,00,0.00,N,5,-600, +20250721,23250,22900,23350,22800,63234,1460584775,00,0.00,N,2,450, +20250718,22800,23400,23550,22800,70305,1619881000,00,0.00,N,5,-450, +20250717,23250,23150,23350,22750,73660,1700966600,00,0.00,N,2,100, +20250716,23150,23250,23600,22900,83263,1930427175,00,0.00,N,5,-150, +20250715,23300,23000,23300,22600,101320,2323307200,00,0.00,N,2,400, 20250714,22900,22750,23450,22650,112850,2585486175,00,0.00,N,2,200, 20250711,22700,22000,22850,22000,123251,2783842725,00,0.00,N,2,700, 20250710,22000,21750,22100,21600,88508,1943210150,00,0.00,N,2,450, diff --git a/105330/day/candle-day-250.csv b/105330/day/candle-day-250.csv index 66cccbedb744..11796db06d38 100644 --- a/105330/day/candle-day-250.csv +++ b/105330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4610,4635,4650,4580,14649,67438703,00,0.00,N,5,-25, +20250805,4635,4575,4670,4540,29418,135432405,00,0.00,N,2,80, +20250804,4555,4830,4830,4510,30591,141375235,00,0.00,N,2,20, +20250801,4535,4500,4590,4410,38635,173473844,00,0.00,N,2,45, +20250731,4490,4500,5100,4450,570664,2741214260,00,0.00,N,5,-10, +20250730,4500,4515,4575,4450,13579,61131310,00,0.00,N,5,-15, +20250729,4515,4350,4530,4350,19940,89103962,00,0.00,N,2,150, +20250728,4365,4520,4520,4300,34631,151491971,00,0.00,N,2,65, +20250725,4300,4365,4455,4300,27379,118807320,00,0.00,N,5,-105, +20250724,4405,4495,4540,4370,29551,130677905,00,0.00,N,5,-120, +20250723,4525,4575,4575,4450,31956,144093818,00,0.00,N,5,-35, +20250722,4560,4465,5180,4430,604017,2924310865,00,0.00,N,2,95, +20250721,4465,4465,4540,4445,20649,92329985,00,0.00,N,5,-35, +20250718,4500,4615,4665,4335,55785,252293990,00,0.00,N,5,-160, +20250717,4660,4755,4900,4655,34027,159264860,00,0.00,N,5,-100, +20250716,4760,4770,4805,4620,23067,109447301,00,0.00,N,5,-10, +20250715,4770,4670,4770,4605,23030,108136972,00,0.00,N,2,100, 20250714,4670,4590,4675,4520,36504,167837885,00,0.00,N,2,70, 20250711,4600,4670,4760,4575,28180,130950012,00,0.00,N,5,-65, 20250710,4665,4815,4910,4655,62269,294285615,00,0.00,N,5,-200, diff --git a/105550/day/candle-day-250.csv b/105550/day/candle-day-250.csv index f4e39c03a75f..6ab8c705e93f 100644 --- a/105550/day/candle-day-250.csv +++ b/105550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2505,2515,2565,2480,355650,892466479,00,0.00,N,5,-65, +20250805,2570,2515,2620,2435,563777,1431098046,00,0.00,N,2,65, +20250804,2505,2480,2510,2410,303192,744821272,00,0.00,N,2,25, +20250801,2480,2560,2585,2410,587175,1453884206,00,0.00,N,5,-120, +20250731,2600,2580,2625,2530,304258,788947775,00,0.00,N,2,20, +20250730,2580,2725,2725,2580,557643,1470474887,00,0.00,N,5,-130, +20250729,2710,2865,2865,2700,439696,1208085950,00,0.00,N,5,-115, +20250728,2825,2680,2880,2680,792089,2233976166,00,0.00,N,2,155, +20250725,2670,2730,2745,2650,513624,1382354450,00,0.00,N,5,-60, +20250724,2730,2805,2835,2725,506594,1399701980,00,0.00,N,5,-95, +20250723,2825,2765,2855,2745,381394,1072737150,00,0.00,N,2,25, +20250722,2800,2815,2870,2770,419026,1183172574,00,0.00,N,3,0, +20250721,2800,2840,2900,2750,654827,1827234586,00,0.00,N,5,-105, +20250718,2905,2990,3040,2800,984840,2867555738,00,0.00,N,5,-135, +20250717,3040,3040,3075,2900,815404,2423930610,00,0.00,N,3,0, +20250716,3040,3080,3080,2960,646485,1953594550,00,0.00,N,5,-40, +20250715,3080,3090,3120,3030,353991,1084148059,00,0.00,N,2,10, 20250714,3070,3170,3170,3050,425065,1313908828,00,0.00,N,5,-100, 20250711,3170,3160,3300,3085,513342,1636648331,00,0.00,N,2,10, 20250710,3160,3135,3165,3085,245075,764959449,00,0.00,N,2,20, diff --git a/105560/day/candle-day-250.csv b/105560/day/candle-day-250.csv index 93fd04cc1413..8d18aae79351 100644 --- a/105560/day/candle-day-250.csv +++ b/105560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,115600,112500,115600,112100,892654,101879276700,00,0.00,N,2,3200, +20250805,112400,111500,113500,109800,1242108,139173089936,00,0.00,N,2,4000, +20250804,108400,106700,108900,106600,1262668,136293116950,00,0.00,N,2,2400, +20250801,106000,107800,108500,105800,1884341,201264582208,00,0.00,N,5,-4900, +20250731,110900,111700,112700,110300,1564300,173519819776,00,0.00,N,5,-1900, +20250730,112800,111400,113500,110000,769200,86674269559,00,0.00,N,2,1500, +20250729,111300,109400,112300,109200,1459782,162252269812,00,0.00,N,2,800, +20250728,110500,117600,117800,109600,1481084,165408278915,00,0.00,N,5,-8300, +20250725,118800,120300,126600,117300,2075925,250752813717,00,0.00,N,2,1600, +20250724,117200,116900,118400,115800,1021966,119776802150,00,0.00,N,2,1900, +20250723,115300,117500,117500,114300,834382,96277308850,00,0.00,N,2,700, +20250722,114600,114600,116500,113800,895670,102626501051,00,0.00,N,5,-400, +20250721,115000,115400,115600,114100,739614,84966732950,00,0.00,N,2,1600, +20250718,113400,115000,115500,112300,627930,71408364650,00,0.00,N,5,-1400, +20250717,114800,112800,115100,112600,1249850,142548488150,00,0.00,N,2,1200, +20250716,113600,117500,117900,113300,1684384,193218424500,00,0.00,N,5,-6000, +20250715,119600,116700,120000,116000,986461,116547260950,00,0.00,N,2,1100, 20250714,118500,118000,119200,117500,857015,101561207700,00,0.00,N,2,1200, 20250711,117300,116800,118300,116800,981697,115269654550,00,0.00,N,2,500, 20250710,116800,118000,118600,116200,1638402,191728963310,00,0.00,N,5,-1600, diff --git a/105630/day/candle-day-250.csv b/105630/day/candle-day-250.csv index d906e5760e6e..d6f46ecef629 100644 --- a/105630/day/candle-day-250.csv +++ b/105630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10460,10290,10520,10240,68801,717972575,00,0.00,N,2,170, +20250805,10290,10320,10430,10200,94421,972317090,00,0.00,N,2,40, +20250804,10250,10140,10380,10010,89331,912075455,00,0.00,N,2,100, +20250801,10150,10470,10470,10100,177491,1814999480,00,0.00,N,5,-380, +20250731,10530,10680,10680,10450,102955,1079710895,00,0.00,N,3,0, +20250730,10530,10480,10570,10470,46805,492065730,00,0.00,N,2,50, +20250729,10480,10630,10630,10450,117976,1237409315,00,0.00,N,5,-140, +20250728,10620,10720,10740,10590,94001,1000710965,00,0.00,N,5,-70, +20250725,10690,10830,10850,10650,127825,1371861630,00,0.00,N,5,-140, +20250724,10830,11090,11180,10810,156609,1707670155,00,0.00,N,5,-270, +20250723,11100,10920,11110,10840,93561,1028108180,00,0.00,N,2,180, +20250722,10920,11070,11200,10870,193915,2128756745,00,0.00,N,5,-150, +20250721,11070,11090,11190,10960,140606,1556283620,00,0.00,N,5,-10, +20250718,11080,11000,11110,10890,147761,1621554700,00,0.00,N,2,150, +20250717,10930,10910,10990,10760,167688,1823620765,00,0.00,N,2,10, +20250716,10920,11140,11140,10870,180871,1980130485,00,0.00,N,5,-170, +20250715,11090,11230,11270,10990,154192,1703159170,00,0.00,N,5,-170, 20250714,11260,11310,11320,11180,105066,1179410120,00,0.00,N,5,-50, 20250711,11310,11380,11390,11220,199830,2257437040,00,0.00,N,2,80, 20250710,11230,11160,11370,11070,220650,2484480365,00,0.00,N,2,140, diff --git a/105740/day/candle-day-250.csv b/105740/day/candle-day-250.csv index 055e3ee1a681..0ec3914fc653 100644 --- a/105740/day/candle-day-250.csv +++ b/105740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8130,8190,8280,8130,34395,281190090,00,0.00,N,5,-90, +20250805,8220,8170,8370,8170,62101,514183380,00,0.00,N,2,60, +20250804,8160,8060,8240,8020,44595,364280760,00,0.00,N,2,30, +20250801,8130,8140,8220,7900,116132,934307095,00,0.00,N,5,-40, +20250731,8170,8310,8400,8060,122805,1004725085,00,0.00,N,5,-110, +20250730,8280,8340,8360,8210,39717,328707210,00,0.00,N,5,-60, +20250729,8340,8050,8440,7930,127175,1048491265,00,0.00,N,2,290, +20250728,8050,8280,8360,8050,77197,630807735,00,0.00,N,5,-190, +20250725,8240,8280,8280,8130,44413,364871390,00,0.00,N,2,30, +20250724,8210,8170,8350,8090,85856,705068655,00,0.00,N,2,40, +20250723,8170,8040,8320,7980,100414,817881805,00,0.00,N,2,100, +20250722,8070,8230,8270,8000,72525,589454170,00,0.00,N,5,-160, +20250721,8230,8120,8310,8050,91238,745939535,00,0.00,N,2,180, +20250718,8050,8110,8200,8010,46486,375452920,00,0.00,N,5,-60, +20250717,8110,8110,8200,7990,42256,340365450,00,0.00,N,5,-30, +20250716,8140,8010,8230,8000,66585,542272805,00,0.00,N,2,80, +20250715,8060,8110,8160,7970,45029,361991840,00,0.00,N,5,-110, 20250714,8170,8140,8170,7950,88121,709623370,00,0.00,N,2,20, 20250711,8150,8160,8230,8100,42136,343697730,00,0.00,N,5,-10, 20250710,8160,8300,8300,8110,43093,351982565,00,0.00,N,5,-120, diff --git a/105760/day/candle-day-250.csv b/105760/day/candle-day-250.csv index a90a8f9d46d8..626bbcf301a1 100644 --- a/105760/day/candle-day-250.csv +++ b/105760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6670,6640,6700,6590,11146,74188945,00,0.00,N,2,30, +20250805,6640,6540,6700,6540,14150,93945730,00,0.00,N,2,60, +20250804,6580,6470,6620,6430,20073,131555920,00,0.00,N,2,110, +20250801,6470,6800,6830,6470,88373,578282070,00,0.00,N,5,-330, +20250731,6800,6850,6930,6760,49367,338075030,00,0.00,N,2,20, +20250730,6780,6630,6800,6560,56164,376313605,00,0.00,N,2,150, +20250729,6630,6720,6720,6540,75721,499630500,00,0.00,N,5,-80, +20250728,6710,6730,6770,6600,67763,450372340,00,0.00,N,5,-20, +20250725,6730,6800,6880,6720,59193,401907180,00,0.00,N,5,-60, +20250724,6790,6990,7050,6790,50891,348598060,00,0.00,N,5,-150, +20250723,6940,6910,6980,6820,22577,156283050,00,0.00,N,5,-10, +20250722,6950,6980,7060,6890,48603,338149960,00,0.00,N,5,-30, +20250721,6980,6990,7090,6950,29750,208311855,00,0.00,N,5,-10, +20250718,6990,6890,7030,6860,31975,222392215,00,0.00,N,2,130, +20250717,6860,6910,6920,6790,22602,154839095,00,0.00,N,5,-10, +20250716,6870,6950,6950,6790,37251,255101325,00,0.00,N,5,-80, +20250715,6950,6960,7090,6840,55892,385482310,00,0.00,N,5,-50, 20250714,7000,7030,7130,6950,50391,352959320,00,0.00,N,5,-80, 20250711,7080,7050,7200,7050,35846,255485325,00,0.00,N,2,50, 20250710,7030,7040,7080,6990,23780,167191410,00,0.00,N,2,10, diff --git a/105840/day/candle-day-250.csv b/105840/day/candle-day-250.csv index c58078ecd4da..4ef32d1fe39a 100644 --- a/105840/day/candle-day-250.csv +++ b/105840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11460,10960,11800,10930,958248,11061698325,00,0.00,N,2,660, +20250805,10800,10750,10880,10660,117889,1269510810,00,0.00,N,2,160, +20250804,10640,10360,10900,10300,136111,1454353620,00,0.00,N,2,100, +20250801,10540,11000,11000,10340,209871,2218399335,00,0.00,N,5,-610, +20250731,11150,11260,11340,10960,185290,2053521815,00,0.00,N,5,-60, +20250730,11210,11300,11300,11040,252357,2815649490,00,0.00,N,5,-320, +20250729,11530,10970,11820,10900,828806,9499302825,00,0.00,N,2,630, +20250728,10900,10600,10990,10470,355105,3845980230,00,0.00,N,2,300, +20250725,10600,10410,10670,10310,315257,3314852510,00,0.00,N,2,400, +20250724,10200,10550,10650,10200,246803,2566506830,00,0.00,N,5,-100, +20250723,10300,10330,10430,10130,103455,1062521425,00,0.00,N,2,40, +20250722,10260,10560,10650,10180,246529,2567027600,00,0.00,N,5,-450, +20250721,10710,10200,10800,10140,545258,5743368100,00,0.00,N,2,570, +20250718,10140,10040,10250,9890,135337,1359520845,00,0.00,N,2,130, +20250717,10010,10100,10170,9920,111135,1114654435,00,0.00,N,2,20, +20250716,9990,10190,10190,9940,84945,851149655,00,0.00,N,5,-110, +20250715,10100,10240,10280,10000,201368,2037683150,00,0.00,N,2,190, 20250714,9910,9990,10150,9800,108205,1072112865,00,0.00,N,5,-60, 20250711,9970,10180,10180,9930,151050,1509079060,00,0.00,N,5,-110, 20250710,10080,10260,10260,10000,118109,1192267315,00,0.00,N,5,-90, diff --git a/106080/day/candle-day-250.csv b/106080/day/candle-day-250.csv index 1a8a4dc7b699..88afad7e5ca5 100644 --- a/106080/day/candle-day-250.csv +++ b/106080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1903,1930,1953,1869,178349,339864982,00,0.00,N,5,-7, +20250805,1910,2015,2015,1910,116387,224761878,00,0.00,N,5,-19, +20250804,1929,2035,2035,1886,59590,115503932,00,0.00,N,5,-18, +20250801,1947,1999,1999,1911,179918,350555563,00,0.00,N,5,-53, +20250731,2000,2060,2060,1968,155351,309443716,00,0.00,N,5,-20, +20250730,2020,1960,2190,1947,467567,973334908,00,0.00,N,2,60, +20250729,1960,1958,1998,1911,56471,109975184,00,0.00,N,3,0, +20250728,1960,1927,1968,1889,125720,241902750,00,0.00,N,2,10, +20250725,1950,1970,1994,1939,143125,281236375,00,0.00,N,5,-50, +20250724,2000,2015,2015,1895,97683,193917962,00,0.00,N,5,-15, +20250723,2015,2010,2050,1964,112448,224047341,00,0.00,N,2,10, +20250722,2005,2080,2105,1990,116997,234912170,00,0.00,N,5,-75, +20250721,2080,2105,2115,2015,69418,142403330,00,0.00,N,2,10, +20250718,2070,2060,2140,2020,147673,306545655,00,0.00,N,2,10, +20250717,2060,2000,2090,1994,121769,249004684,00,0.00,N,2,60, +20250716,2000,2070,2070,1995,91139,183055853,00,0.00,N,5,-70, +20250715,2070,2025,2075,1960,164253,328155689,00,0.00,N,2,90, 20250714,1980,2015,2040,1972,106546,212440954,00,0.00,N,5,-35, 20250711,2015,2005,2075,2005,78725,159604295,00,0.00,N,5,-10, 20250710,2025,2060,2080,2010,114123,231278810,00,0.00,N,5,-35, diff --git a/106190/day/candle-day-250.csv b/106190/day/candle-day-250.csv index 66a1bba6967f..578700841314 100644 --- a/106190/day/candle-day-250.csv +++ b/106190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12670,12530,12680,12270,13490,170346120,00,0.00,N,3,0, +20250805,12670,12520,12760,12500,9454,119051910,00,0.00,N,2,10, +20250804,12660,12210,12840,12180,13010,163542760,00,0.00,N,2,350, +20250801,12310,12400,12590,12120,25614,313565040,00,0.00,N,5,-190, +20250731,12500,12420,12580,12340,5821,72503840,00,0.00,N,3,0, +20250730,12500,12420,12610,12310,15398,191592750,00,0.00,N,2,40, +20250729,12460,12470,12540,12290,11880,147024200,00,0.00,N,5,-30, +20250728,12490,12690,12780,12470,21739,272903910,00,0.00,N,5,-200, +20250725,12690,12720,12870,12670,6135,78084270,00,0.00,N,5,-20, +20250724,12710,12880,12960,12710,11997,153650490,00,0.00,N,5,-170, +20250723,12880,12990,12990,12700,12319,157673440,00,0.00,N,2,10, +20250722,12870,13230,13230,12730,22798,292283480,00,0.00,N,5,-180, +20250721,13050,13160,13160,12960,12160,158376860,00,0.00,N,5,-110, +20250718,13160,13500,13500,13070,16982,224357310,00,0.00,N,5,-220, +20250717,13380,13300,13480,13150,28566,381803555,00,0.00,N,2,100, +20250716,13280,13010,13400,12830,34099,446922070,00,0.00,N,2,270, +20250715,13010,13000,13050,12600,35356,454802910,00,0.00,N,2,270, 20250714,12740,12870,12970,12710,15910,203631880,00,0.00,N,5,-250, 20250711,12990,13000,13050,12700,44637,574954440,00,0.00,N,5,-110, 20250710,13100,12870,13150,12830,44696,580777750,00,0.00,N,2,140, diff --git a/106240/day/candle-day-250.csv b/106240/day/candle-day-250.csv index ae8b0ea99d46..ebe4d4ecfffa 100644 --- a/106240/day/candle-day-250.csv +++ b/106240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1049,1056,1062,1040,71676,75070677,00,0.00,N,5,-7, +20250805,1056,1056,1092,1041,107552,114109178,00,0.00,N,3,0, +20250804,1056,1053,1086,1025,128583,134345290,00,0.00,N,2,3, +20250801,1053,1097,1097,1045,118389,124714652,00,0.00,N,5,-44, +20250731,1097,1050,1114,1050,169723,184817806,00,0.00,N,2,22, +20250730,1075,1045,1143,1039,261193,281139053,00,0.00,N,2,30, +20250729,1045,1034,1083,1009,116945,122677700,00,0.00,N,2,11, +20250728,1034,1085,1085,1023,290959,304576718,00,0.00,N,5,-51, +20250725,1085,1088,1121,1083,156158,171238707,00,0.00,N,5,-3, +20250724,1088,1114,1114,1083,115416,126432633,00,0.00,N,5,-5, +20250723,1093,1146,1146,1065,313360,346524268,00,0.00,N,5,-54, +20250722,1147,1126,1147,1102,431539,484152399,00,0.00,N,2,20, +20250721,1127,1106,1156,1090,458666,515253019,00,0.00,N,2,22, +20250718,1105,1093,1170,1077,488223,546111395,00,0.00,N,2,13, +20250717,1092,1113,1132,1072,558004,605226771,00,0.00,N,5,-21, +20250716,1113,1130,1171,1081,3081811,3478925782,00,0.00,N,5,-9, +20250715,1122,1030,1309,1028,11298883,13874936727,00,0.00,N,2,93, 20250714,1029,1041,1071,1023,48877,50589698,00,0.00,N,5,-11, 20250711,1040,1048,1089,1028,86031,89831527,00,0.00,N,5,-8, 20250710,1048,1053,1068,1039,75630,79073797,00,0.00,N,2,1, diff --git a/106520/day/candle-day-250.csv b/106520/day/candle-day-250.csv index fc431988b28b..b3ad1e23e0f5 100644 --- a/106520/day/candle-day-250.csv +++ b/106520/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,411,411,411,411,0,0,00,0.00,Y,3,0, -20250711,411,411,411,411,0,0,00,0.00,Y,0,0, -20250710,411,411,411,411,0,0,00,0.00,Y,0,0, -20250709,411,411,411,411,0,0,00,0.00,Y,0,0, -20250708,411,411,411,411,0,0,00,0.00,Y,0,0, -20250707,411,411,411,411,0,0,00,0.00,Y,0,0, -20250704,411,411,411,411,0,0,00,0.00,Y,0,0, -20250703,411,411,411,411,0,0,00,0.00,Y,0,0, -20250702,411,411,411,411,0,0,00,0.00,Y,0,0, -20250701,411,411,411,411,0,0,00,0.00,Y,0,0, -20250630,411,411,411,411,0,0,00,0.00,Y,0,0, -20250627,411,411,411,411,0,0,00,0.00,Y,0,0, -20250626,411,411,411,411,0,0,00,0.00,Y,0,0, -20250625,411,411,411,411,0,0,00,0.00,Y,0,0, -20250624,411,411,411,411,0,0,00,0.00,Y,0,0, +20250806,411,411,411,411,0,0,00,0.00,Y,3,0, +20250805,411,411,411,411,0,0,00,0.00,Y,0,0, +20250804,411,411,411,411,0,0,00,0.00,Y,0,0, +20250801,411,411,411,411,0,0,00,0.00,Y,0,0, +20250731,411,411,411,411,0,0,00,0.00,Y,0,0, +20250730,411,411,411,411,0,0,00,0.00,Y,0,0, +20250729,411,411,411,411,0,0,00,0.00,Y,0,0, +20250728,411,411,411,411,0,0,00,0.00,Y,0,0, +20250725,411,411,411,411,0,0,00,0.00,Y,0,0, +20250724,411,411,411,411,0,0,00,0.00,Y,0,0, +20250723,411,411,411,411,0,0,00,0.00,Y,0,0, +20250722,411,411,411,411,0,0,00,0.00,Y,0,0, +20250721,411,411,411,411,0,0,00,0.00,Y,0,0, +20250718,411,411,411,411,0,0,00,0.00,Y,0,0, +20250717,411,411,411,411,0,0,00,0.00,Y,0,0, +20250716,411,411,411,411,0,0,00,0.00,Y,0,0, +20250715,411,411,411,411,0,0,00,0.00,Y,0,0, +20250714,411,411,411,411,0,0,00,0.00,Y,0,0, +20250711,411,411,411,411,0,0,00,0.00,N,0,0, +20250710,411,411,411,411,0,0,00,0.00,N,0,0, +20250709,411,411,411,411,0,0,00,0.00,N,0,0, +20250708,411,411,411,411,0,0,00,0.00,N,0,0, +20250707,411,411,411,411,0,0,00,0.00,N,0,0, +20250704,411,411,411,411,0,0,00,0.00,N,0,0, +20250703,411,411,411,411,0,0,00,0.00,N,0,0, +20250702,411,411,411,411,0,0,00,0.00,N,0,0, +20250701,411,411,411,411,0,0,00,0.00,N,0,0, +20250630,411,411,411,411,0,0,00,0.00,N,0,0, +20250627,411,411,411,411,0,0,00,0.00,N,0,0, +20250626,411,411,411,411,0,0,00,0.00,N,0,0, +20250625,411,411,411,411,0,0,00,0.00,N,0,0, +20250624,411,411,411,411,0,0,00,0.00,N,0,0, 20250623,411,411,411,411,0,0,00,0.00,N,0,0, 20250620,411,411,411,411,0,0,00,0.00,N,0,0, 20250619,411,411,411,411,0,0,00,0.00,N,0,0, diff --git a/107590/day/candle-day-250.csv b/107590/day/candle-day-250.csv index 2b75e2d5b08a..833e2aa75453 100644 --- a/107590/day/candle-day-250.csv +++ b/107590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,73500,73800,73800,73500,189,13927000,00,0.00,N,5,-100, +20250805,73600,73600,74500,73500,317,23455100,00,0.00,N,3,0, +20250804,73600,73800,73800,73600,78,5748700,00,0.00,N,2,200, +20250801,73400,74100,74100,73400,340,25023700,00,0.00,N,5,-1300, +20250731,74700,74900,74900,74700,50,3744800,00,0.00,N,2,600, +20250730,74100,75000,75000,74100,336,24999700,00,0.00,N,2,200, +20250729,73900,74600,74600,72900,529,38684400,00,0.00,N,5,-600, +20250728,74500,77200,77200,74500,227,17080500,00,0.00,N,5,-1400, +20250725,75900,76200,76200,75800,127,9659400,00,0.00,N,5,-300, +20250724,76200,76400,76400,76100,184,14022700,00,0.00,N,5,-100, +20250723,76300,77400,77400,76200,167,12751500,00,0.00,N,5,-200, +20250722,76500,77500,77500,76500,128,9851900,00,0.00,N,5,-700, +20250721,77200,77500,77600,77200,60,4652200,00,0.00,N,5,-300, +20250718,77500,77600,77600,77200,68,5258200,00,0.00,N,5,-100, +20250717,77600,77900,78200,77600,179,13975400,00,0.00,N,5,-300, +20250716,77900,77000,78000,77000,615,47927900,00,0.00,N,2,900, +20250715,77000,75700,77000,75700,408,31358200,00,0.00,N,2,1300, 20250714,75700,76900,76900,75000,929,70120400,00,0.00,N,5,-1200, 20250711,76900,77300,77300,76400,236,18154000,00,0.00,N,5,-500, 20250710,77400,77400,77700,77000,193,14889600,00,0.00,N,3,0, diff --git a/107600/day/candle-day-250.csv b/107600/day/candle-day-250.csv index dcc441b970e2..fdd6a0670876 100644 --- a/107600/day/candle-day-250.csv +++ b/107600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29350,26150,30500,26150,1006456,29160727450,00,0.00,N,2,3150, +20250805,26200,24800,28550,24750,1123657,30228680275,00,0.00,N,2,2350, +20250804,23850,21900,25400,21700,890464,21276720450,00,0.00,N,2,2400, +20250801,21450,22200,22300,20850,129174,2788472800,00,0.00,N,5,-1200, +20250731,22650,22150,23600,21500,238436,5431127725,00,0.00,N,2,500, +20250730,22150,22600,24150,22150,508960,11721183450,00,0.00,N,5,-300, +20250729,22450,20700,24550,19880,1619674,37061221065,00,0.00,N,2,1750, +20250728,20700,19070,22550,19070,733338,15495981035,00,0.00,N,2,1710, +20250725,18990,19650,19650,18850,91431,1752219225,00,0.00,N,5,-660, +20250724,19650,18300,20950,17910,598804,11847797335,00,0.00,N,2,1350, +20250723,18300,19210,19310,18000,115454,2128331165,00,0.00,N,5,-510, +20250722,18810,19810,20600,18670,206038,4019136275,00,0.00,N,5,-1080, +20250721,19890,19100,23000,19090,1360540,28629438025,00,0.00,N,2,690, +20250718,19200,16300,20850,16200,3054763,59034568665,00,0.00,N,2,3160, +20250717,16040,16100,16280,15940,8062,129622840,00,0.00,N,5,-120, +20250716,16160,16360,16360,16040,4775,77138920,00,0.00,N,5,-80, +20250715,16240,16070,16690,15900,7192,115871905,00,0.00,N,2,170, 20250714,16070,16080,16340,15840,5918,94864520,00,0.00,N,3,0, 20250711,16070,16050,16440,16050,9104,147845095,00,0.00,N,2,70, 20250710,16000,15900,16100,15760,12528,199036830,00,0.00,N,3,0, diff --git a/107640/day/candle-day-250.csv b/107640/day/candle-day-250.csv index b780f01f35b4..1e7803b6b13e 100644 --- a/107640/day/candle-day-250.csv +++ b/107640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,38950,35750,39650,35700,598303,22650190375,00,0.00,N,2,2900, +20250805,36050,32700,40450,32700,1535981,58081818925,00,0.00,N,2,3850, +20250804,32200,31850,32550,31400,182835,5833192200,00,0.00,N,5,-300, +20250801,32500,34200,34200,31750,238719,7787798450,00,0.00,N,5,-2400, +20250731,34900,34900,35100,33700,139657,4810032350,00,0.00,N,2,300, +20250730,34600,34600,35600,34050,284417,9870718950,00,0.00,N,2,50, +20250729,34550,32500,34550,31200,314787,10482020800,00,0.00,N,2,1550, +20250728,33000,31700,33150,31100,389747,12617182625,00,0.00,N,2,2800, +20250725,30200,30850,31350,30050,229693,6999549850,00,0.00,N,5,-1350, +20250724,31550,31150,32550,29800,508971,16009993800,00,0.00,N,2,1500, +20250723,30050,27500,30400,27200,549503,16122309175,00,0.00,N,2,2800, +20250722,27250,27250,27750,25700,124959,3370293675,00,0.00,N,5,-250, +20250721,27500,26950,27800,26700,69736,1898377150,00,0.00,N,2,600, +20250718,26900,26650,27300,26400,61122,1636633150,00,0.00,N,2,250, +20250717,26650,26900,26900,26100,58441,1542210950,00,0.00,N,5,-150, +20250716,26800,26800,27400,26400,77363,2075117000,00,0.00,N,5,-150, +20250715,26950,28400,28550,26650,132283,3640028975,00,0.00,N,5,-400, 20250714,27350,27800,28050,26900,161973,4441398125,00,0.00,N,2,100, 20250711,27250,27600,28000,26250,190146,5184989375,00,0.00,N,2,100, 20250710,27150,25700,27400,25350,225075,5965208150,00,0.00,N,2,1650, diff --git a/108230/day/candle-day-250.csv b/108230/day/candle-day-250.csv index 9597e6d131c7..19c49f8448a5 100644 --- a/108230/day/candle-day-250.csv +++ b/108230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4670,4675,4685,4605,142574,662499420,00,0.00,N,5,-5, +20250805,4675,4685,4815,4660,196813,931374529,00,0.00,N,5,-10, +20250804,4685,4620,4740,4600,157024,733367306,00,0.00,N,2,70, +20250801,4615,4850,4900,4590,333706,1570274293,00,0.00,N,5,-310, +20250731,4925,4890,5010,4845,293556,1443169245,00,0.00,N,2,35, +20250730,4890,4900,5070,4815,544087,2665454949,00,0.00,N,2,135, +20250729,4755,4750,4830,4690,230717,1099814960,00,0.00,N,5,-40, +20250728,4795,4925,4985,4770,290004,1405351820,00,0.00,N,5,-85, +20250725,4880,4830,5030,4790,463646,2259287985,00,0.00,N,5,-90, +20250724,4970,5040,5450,4920,3191490,16535422917,00,0.00,N,5,-70, +20250723,5040,5150,5170,4965,474598,2390741345,00,0.00,N,5,-80, +20250722,5120,5220,5360,5110,715733,3721836710,00,0.00,N,5,-150, +20250721,5270,5660,5680,5270,1592157,8688337645,00,0.00,N,5,-40, +20250718,5310,5540,5810,5200,5560117,30867143175,00,0.00,N,5,-210, +20250717,5520,5860,6170,5410,15050637,87431209155,00,0.00,N,2,160, +20250716,5360,4345,5360,4230,6302036,32972199423,00,0.00,N,1,1230, +20250715,4130,4160,4195,4130,59240,245624272,00,0.00,N,5,-50, 20250714,4180,4230,4230,4155,35139,146714880,00,0.00,N,5,-15, 20250711,4195,4155,4255,4155,37324,156714060,00,0.00,N,2,45, 20250710,4150,4120,4190,4120,32445,134775895,00,0.00,N,2,10, diff --git a/108320/day/candle-day-250.csv b/108320/day/candle-day-250.csv index 9d78fedfaa6a..8af3105d41a4 100644 --- a/108320/day/candle-day-250.csv +++ b/108320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,55000,54100,55100,54100,21139,1157918200,00,0.00,N,2,500, +20250805,54500,54600,54900,54200,21549,1175275150,00,0.00,N,2,300, +20250804,54200,53800,54500,53000,18754,1009600350,00,0.00,N,2,400, +20250801,53800,55100,55200,53600,45232,2451289550,00,0.00,N,5,-1200, +20250731,55000,56000,56500,55000,41969,2323765300,00,0.00,N,5,-600, +20250730,55600,54900,56200,54900,45758,2550120000,00,0.00,N,2,300, +20250729,55300,56600,56600,54900,82733,4568735450,00,0.00,N,5,-900, +20250728,56200,56500,56900,55500,81627,4578998850,00,0.00,N,5,-1100, +20250725,57300,59200,59500,56500,135854,7796131700,00,0.00,N,5,-5100, +20250724,62400,63700,63900,62200,22771,1433039800,00,0.00,N,5,-900, +20250723,63300,63000,63600,62000,26412,1660884350,00,0.00,N,2,400, +20250722,62900,64300,64700,62600,28421,1804186300,00,0.00,N,5,-1400, +20250721,64300,65500,65600,63900,29619,1906664050,00,0.00,N,5,-1200, +20250718,65500,65700,66000,64500,31437,2046829500,00,0.00,N,5,-200, +20250717,65700,66500,66500,64800,22076,1443334600,00,0.00,N,5,-500, +20250716,66200,66500,67000,65700,22529,1493443550,00,0.00,N,2,100, +20250715,66100,66700,66800,65700,20598,1363013700,00,0.00,N,5,-600, 20250714,66700,64500,67400,64300,46518,3071906500,00,0.00,N,2,2300, 20250711,64400,64400,65200,64100,30476,1969682600,00,0.00,N,3,0, 20250710,64400,64400,65300,64300,17900,1160430200,00,0.00,N,2,400, diff --git a/108380/day/candle-day-250.csv b/108380/day/candle-day-250.csv index 1ffadba39406..36c3476336bd 100644 --- a/108380/day/candle-day-250.csv +++ b/108380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26050,26300,26450,25650,39337,1020111300,00,0.00,N,5,-450, +20250805,26500,26400,27250,25975,46268,1224799575,00,0.00,N,2,150, +20250804,26350,25500,26400,25000,53426,1380499600,00,0.00,N,2,400, +20250801,25950,26700,26800,25100,86938,2243021725,00,0.00,N,5,-750, +20250731,26700,27100,27650,25750,75625,2042386150,00,0.00,N,5,-150, +20250730,26850,27150,27200,26450,41110,1101210625,00,0.00,N,5,-300, +20250729,27150,25900,27450,25550,113842,3071893700,00,0.00,N,2,1250, +20250728,25900,26100,26400,25200,60441,1564786500,00,0.00,N,3,0, +20250725,25900,25200,26300,24450,112565,2891129625,00,0.00,N,2,1050, +20250724,24850,24200,24950,24150,83394,2057391175,00,0.00,N,2,650, +20250723,24200,24700,24750,23650,50937,1231699025,00,0.00,N,5,-550, +20250722,24750,24750,25150,24000,75537,1854062175,00,0.00,N,5,-50, +20250721,24800,24650,25250,24400,72765,1804509575,00,0.00,N,2,200, +20250718,24600,24400,25050,24000,92852,2293579000,00,0.00,N,2,400, +20250717,24200,23900,25500,23900,285020,7040654050,00,0.00,N,2,500, +20250716,23700,22450,24500,21850,190264,4487013650,00,0.00,N,2,1700, +20250715,22000,21750,22200,21550,38481,845341950,00,0.00,N,2,250, 20250714,21750,21300,21900,21050,23164,499658975,00,0.00,N,2,450, 20250711,21300,22350,22450,21200,57365,1240420275,00,0.00,N,5,-750, 20250710,22050,22500,22700,21750,51651,1139638800,00,0.00,N,5,-200, diff --git a/108490/day/candle-day-250.csv b/108490/day/candle-day-250.csv index 15faf5ba3e1f..c05abebfcd0b 100644 --- a/108490/day/candle-day-250.csv +++ b/108490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,82100,81200,83500,80700,201554,16574729550,00,0.00,N,5,-200, +20250805,82300,78900,83100,78200,394627,31975248450,00,0.00,N,2,5100, +20250804,77200,75600,77600,75200,192477,14714760600,00,0.00,N,3,0, +20250801,77200,81100,81800,77000,292540,22946465850,00,0.00,N,5,-4700, +20250731,81900,82300,82700,80700,174234,14240988400,00,0.00,N,2,100, +20250730,81800,80700,84800,80200,367498,30425091550,00,0.00,N,2,800, +20250729,81000,80100,83200,79800,287373,23348892100,00,0.00,N,2,900, +20250728,80100,79100,81100,78000,226765,17981747200,00,0.00,N,2,200, +20250725,79900,79800,81500,79400,155709,12497005450,00,0.00,N,2,100, +20250724,79800,80500,81900,79500,178047,14344976200,00,0.00,N,5,-700, +20250723,80500,85700,85700,79500,387741,31501291300,00,0.00,N,5,-3300, +20250722,83800,83200,84900,80400,300765,24981985950,00,0.00,N,3,0, +20250721,83800,81400,84200,80900,316296,26234442150,00,0.00,N,2,1400, +20250718,82400,85500,86100,80000,516653,42378728850,00,0.00,N,5,-2100, +20250717,84500,90000,90200,84200,746972,64609283900,00,0.00,N,5,-6000, +20250716,90500,85100,92900,83700,2153328,192219241100,00,0.00,N,2,900, +20250715,89600,73900,94900,72000,2068505,177660862150,00,0.00,N,2,16400, 20250714,73200,70500,75400,70000,322397,23476232250,00,0.00,N,2,2000, 20250711,71200,73300,73600,70800,210226,15093010700,00,0.00,N,5,-1500, 20250710,72700,72500,74000,71300,248557,18140921950,00,0.00,N,5,-100, diff --git a/108670/day/candle-day-250.csv b/108670/day/candle-day-250.csv index bce66261426d..df27e968af19 100644 --- a/108670/day/candle-day-250.csv +++ b/108670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30600,30350,30900,30200,8534,261981525,00,0.00,N,2,250, +20250805,30350,30500,30750,30350,15096,460390650,00,0.00,N,2,150, +20250804,30200,30050,30600,30050,10005,303252050,00,0.00,N,2,200, +20250801,30000,30950,31050,30000,29077,879028700,00,0.00,N,5,-900, +20250731,30900,31550,31600,30900,19852,618932825,00,0.00,N,5,-600, +20250730,31500,31050,31500,30950,28513,894249225,00,0.00,N,2,450, +20250729,31050,30750,31250,30400,23898,738382150,00,0.00,N,2,200, +20250728,30850,31300,31600,30800,28195,874034625,00,0.00,N,5,-200, +20250725,31050,32300,32400,31000,91004,2845254275,00,0.00,N,5,-1700, +20250724,32750,33000,33000,32150,22188,719942000,00,0.00,N,5,-50, +20250723,32800,32200,32800,31900,23623,762990400,00,0.00,N,2,450, +20250722,32350,33100,33100,32200,21924,711813650,00,0.00,N,5,-350, +20250721,32700,32600,33000,32400,23865,779154825,00,0.00,N,2,150, +20250718,32550,32700,32900,32300,14854,482122700,00,0.00,N,5,-50, +20250717,32600,32600,32850,32100,23292,754471400,00,0.00,N,3,0, +20250716,32600,32800,32950,32500,28206,921638525,00,0.00,N,5,-500, +20250715,33100,33350,33400,32750,34863,1149149000,00,0.00,N,5,-450, 20250714,33550,33200,33800,32875,28550,955192175,00,0.00,N,2,450, 20250711,33100,33350,33650,33100,24467,814747525,00,0.00,N,5,-200, 20250710,33300,33450,33700,33000,25080,834071275,00,0.00,N,5,-100, diff --git a/108860/day/candle-day-250.csv b/108860/day/candle-day-250.csv index 1e636f342b9c..83672950100f 100644 --- a/108860/day/candle-day-250.csv +++ b/108860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13470,13400,13540,13340,83042,1114909780,00,0.00,N,2,10, +20250805,13460,13530,13600,13310,105325,1416840285,00,0.00,N,5,-10, +20250804,13470,13350,13540,13250,80801,1087130580,00,0.00,N,2,140, +20250801,13330,13910,13920,13320,188985,2549604915,00,0.00,N,5,-670, +20250731,14000,13920,14140,13810,153965,2152064400,00,0.00,N,2,130, +20250730,13870,13950,14160,13850,200603,2808926850,00,0.00,N,2,50, +20250729,13820,13990,13990,13730,82413,1140359130,00,0.00,N,5,-150, +20250728,13970,13900,14030,13790,124704,1732162625,00,0.00,N,2,150, +20250725,13820,13560,13830,13560,71757,985499985,00,0.00,N,2,220, +20250724,13600,13750,13820,13570,104511,1427808955,00,0.00,N,5,-100, +20250723,13700,13800,13820,13470,132838,1809403010,00,0.00,N,5,-120, +20250722,13820,14150,14150,13750,212944,2954085880,00,0.00,N,5,-280, +20250721,14100,14150,14200,14040,84261,1189840275,00,0.00,N,5,-30, +20250718,14130,14230,14230,14000,133870,1888613490,00,0.00,N,5,-30, +20250717,14160,14270,14300,13900,183398,2582087140,00,0.00,N,5,-90, +20250716,14250,14430,14440,14170,129485,1845376760,00,0.00,N,5,-50, +20250715,14300,14140,14340,14090,110947,1573884035,00,0.00,N,2,160, 20250714,14140,14450,14460,13990,180557,2563033250,00,0.00,N,5,-180, 20250711,14320,14680,14910,14290,274590,3981655090,00,0.00,N,5,-350, 20250710,14670,14720,14720,14530,184291,2696347420,00,0.00,N,2,70, diff --git a/109070/day/candle-day-250.csv b/109070/day/candle-day-250.csv index 710a6fddbc1f..757d046f1bdd 100644 --- a/109070/day/candle-day-250.csv +++ b/109070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,835,842,855,782,213376,176909684,00,0.00,N,5,-7, +20250805,842,828,853,819,425494,355075542,00,0.00,N,2,14, +20250804,828,823,833,804,94114,77293746,00,0.00,N,2,4, +20250801,824,849,859,816,327007,270317898,00,0.00,N,5,-24, +20250731,848,824,870,762,530846,440928784,00,0.00,N,2,23, +20250730,825,810,965,795,3219298,2850317133,00,0.00,N,2,14, +20250729,811,823,831,800,139262,114073670,00,0.00,N,5,-12, +20250728,823,815,828,808,72292,58974654,00,0.00,N,2,7, +20250725,816,818,820,813,84743,69063597,00,0.00,N,5,-4, +20250724,820,826,838,797,234543,193057712,00,0.00,N,5,-6, +20250723,826,826,837,821,134777,111743417,00,0.00,N,3,0, +20250722,826,835,843,824,173061,143892464,00,0.00,N,5,-9, +20250721,835,842,856,820,113008,94876010,00,0.00,N,5,-8, +20250718,843,842,861,835,153415,128947950,00,0.00,N,5,-2, +20250717,845,850,854,829,243182,204003942,00,0.00,N,5,-5, +20250716,850,864,874,843,263941,224920975,00,0.00,N,5,-14, +20250715,864,860,875,858,139216,120449796,00,0.00,N,5,-6, 20250714,870,874,895,864,107284,93349658,00,0.00,N,5,-4, 20250711,874,853,895,853,147611,128343479,00,0.00,N,2,14, 20250710,860,852,870,849,113994,97948974,00,0.00,N,2,11, diff --git a/109080/day/candle-day-250.csv b/109080/day/candle-day-250.csv index eaf65ea8d7e6..dcca33fe511b 100644 --- a/109080/day/candle-day-250.csv +++ b/109080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9870,9940,10050,9690,28926,283636450,00,0.00,N,2,10, +20250805,9860,9650,10300,9650,36779,369412985,00,0.00,N,2,220, +20250804,9640,9640,9840,9480,15382,148729350,00,0.00,N,3,0, +20250801,9640,10010,10010,9510,41607,403142500,00,0.00,N,5,-370, +20250731,10010,9810,10350,9810,56820,572643010,00,0.00,N,2,310, +20250730,9700,9590,9750,9410,29653,284812240,00,0.00,N,2,110, +20250729,9590,9510,9630,9480,21974,209830800,00,0.00,N,2,80, +20250728,9510,9740,9830,9420,103914,994895145,00,0.00,N,5,-330, +20250725,9840,10070,10070,9650,53919,531084205,00,0.00,N,5,-230, +20250724,10070,10360,10360,9950,40774,411700990,00,0.00,N,5,-230, +20250723,10300,10610,10620,10270,38552,399971665,00,0.00,N,5,-320, +20250722,10620,10220,10800,10180,65256,685861000,00,0.00,N,2,400, +20250721,10220,10520,10660,10120,56156,580556545,00,0.00,N,5,-300, +20250718,10520,10490,10800,10210,22275,232751670,00,0.00,N,2,30, +20250717,10490,10500,10870,10300,35761,377415485,00,0.00,N,2,190, +20250716,10300,10420,10620,10100,29140,301783555,00,0.00,N,5,-130, +20250715,10430,10590,10890,10380,32560,343184460,00,0.00,N,2,10, 20250714,10420,10900,10900,10300,53864,568570285,00,0.00,N,5,-480, 20250711,10900,10510,11100,10390,85722,923218555,00,0.00,N,2,330, 20250710,10570,10010,10810,9960,153447,1618806130,00,0.00,N,2,560, diff --git a/109610/day/candle-day-250.csv b/109610/day/candle-day-250.csv index 6acad97e9d28..6beb5783d6ee 100644 --- a/109610/day/candle-day-250.csv +++ b/109610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3350,3380,3385,3340,104881,352461632,00,0.00,N,5,-30, +20250805,3380,3335,3380,3330,110465,370704769,00,0.00,N,2,45, +20250804,3335,3330,3410,3270,83625,279556234,00,0.00,N,5,-35, +20250801,3370,3390,3390,3280,213651,710388131,00,0.00,N,5,-50, +20250731,3420,3385,3430,3370,141573,482593555,00,0.00,N,2,10, +20250730,3410,3400,3415,3365,125777,427273652,00,0.00,N,5,-5, +20250729,3415,3365,3415,3305,258688,868979978,00,0.00,N,2,50, +20250728,3365,3425,3435,3365,264182,897376938,00,0.00,N,5,-60, +20250725,3425,3440,3450,3415,158614,543279887,00,0.00,N,5,-15, +20250724,3440,3470,3485,3440,182336,629900400,00,0.00,N,5,-45, +20250723,3485,3465,3495,3440,214278,741707957,00,0.00,N,5,-5, +20250722,3490,3490,3525,3460,328264,1145449920,00,0.00,N,5,-45, +20250721,3535,3500,3660,3500,645859,2316367315,00,0.00,N,2,70, +20250718,3465,3450,3485,3440,148032,512530925,00,0.00,N,2,25, +20250717,3440,3440,3460,3425,114604,394359634,00,0.00,N,5,-5, +20250716,3445,3490,3510,3440,171942,595100647,00,0.00,N,5,-45, +20250715,3490,3500,3515,3470,147506,514659557,00,0.00,N,3,0, 20250714,3490,3520,3520,3485,114109,399118457,00,0.00,N,5,-35, 20250711,3525,3505,3550,3505,186843,659794977,00,0.00,N,2,30, 20250710,3495,3530,3535,3495,113732,398263272,00,0.00,N,5,-25, diff --git a/109670/day/candle-day-250.csv b/109670/day/candle-day-250.csv index 00ea95f63f95..6ca639a04193 100644 --- a/109670/day/candle-day-250.csv +++ b/109670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7400,7570,7570,7400,9652,71751620,00,0.00,N,5,-150, +20250805,7550,7380,7670,7290,12171,90801310,00,0.00,N,2,170, +20250804,7380,7510,7510,7210,6318,46334970,00,0.00,N,2,100, +20250801,7280,7160,7300,7030,20109,143574830,00,0.00,N,2,50, +20250731,7230,7340,7340,7150,7355,53386580,00,0.00,N,5,-50, +20250730,7280,7280,7360,7170,8386,60987430,00,0.00,N,2,10, +20250729,7270,7320,7560,7130,9311,67766650,00,0.00,N,5,-50, +20250728,7320,7330,7450,7200,15454,112651490,00,0.00,N,5,-70, +20250725,7390,7520,7520,7230,8555,62837560,00,0.00,N,2,70, +20250724,7320,7630,7630,7290,20794,153206010,00,0.00,N,5,-170, +20250723,7490,7450,7610,7360,15963,119348950,00,0.00,N,5,-10, +20250722,7500,7660,7670,7420,20864,157203150,00,0.00,N,5,-160, +20250721,7660,7620,7810,7600,26351,202659345,00,0.00,N,2,40, +20250718,7620,7620,7850,7500,58761,449707145,00,0.00,N,5,-30, +20250717,7650,7490,7880,7290,61852,467990600,00,0.00,N,2,170, +20250716,7480,7280,8500,7120,442695,3490692765,00,0.00,N,2,210, +20250715,7270,7230,7350,7170,12612,91435720,00,0.00,N,2,40, 20250714,7230,7570,7570,7200,16846,121943490,00,0.00,N,5,-80, 20250711,7310,7470,7570,7250,26976,198605810,00,0.00,N,5,-140, 20250710,7450,7610,7870,7370,26825,200619885,00,0.00,N,5,-110, diff --git a/109740/day/candle-day-250.csv b/109740/day/candle-day-250.csv index 2950d519c84f..64c5e61912ac 100644 --- a/109740/day/candle-day-250.csv +++ b/109740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8540,8460,8770,8310,329066,2793171405,00,0.00,N,2,280, +20250805,8260,8170,8350,7850,216624,1772758885,00,0.00,N,2,130, +20250804,8130,7300,8190,7220,300423,2331254490,00,0.00,N,2,840, +20250801,7290,7100,7490,6980,98477,713061560,00,0.00,N,2,240, +20250731,7050,7200,7280,6900,18770,132339830,00,0.00,N,2,20, +20250730,7030,6920,7250,6880,39511,277921960,00,0.00,N,5,-40, +20250729,7070,7100,7210,7020,21321,151701330,00,0.00,N,5,-30, +20250728,7100,7300,7420,6800,51995,371312665,00,0.00,N,5,-210, +20250725,7310,7470,7470,7250,21068,153723290,00,0.00,N,5,-90, +20250724,7400,7390,7500,7300,41651,306399800,00,0.00,N,2,10, +20250723,7390,7670,7670,7240,27257,199687640,00,0.00,N,5,-50, +20250722,7440,7350,7600,7260,35594,264077780,00,0.00,N,2,90, +20250721,7350,7270,7400,7100,61767,451282230,00,0.00,N,2,80, +20250718,7270,7100,7410,7040,45860,333855120,00,0.00,N,2,90, +20250717,7180,7280,7280,6970,14396,102133220,00,0.00,N,5,-10, +20250716,7190,6930,7300,6870,56840,402896125,00,0.00,N,2,260, +20250715,6930,7250,7250,6850,58125,403078290,00,0.00,N,5,-320, 20250714,7250,7200,7300,6920,31211,221877590,00,0.00,N,2,150, 20250711,7100,7200,7400,7000,35644,253551610,00,0.00,N,2,10, 20250710,7090,7470,7470,7000,54116,388629440,00,0.00,N,5,-380, diff --git a/109820/day/candle-day-250.csv b/109820/day/candle-day-250.csv index 90b09d00d3fb..d06f65ce125f 100644 --- a/109820/day/candle-day-250.csv +++ b/109820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2630,2620,2655,2605,23745,62249985,00,0.00,N,2,10, +20250805,2620,2645,2700,2585,58038,151919927,00,0.00,N,5,-25, +20250804,2645,2700,2700,2605,42583,112411663,00,0.00,N,2,30, +20250801,2615,2635,2745,2595,134085,354973442,00,0.00,N,5,-5, +20250731,2620,2660,2670,2610,43079,113170966,00,0.00,N,5,-50, +20250730,2670,2630,2710,2620,54843,145319180,00,0.00,N,2,20, +20250729,2650,2630,2670,2610,24132,63650805,00,0.00,N,5,-5, +20250728,2655,2595,2710,2580,116766,309535435,00,0.00,N,2,55, +20250725,2600,2595,2665,2585,39063,101499490,00,0.00,N,3,0, +20250724,2600,2635,2670,2590,46824,122316148,00,0.00,N,5,-35, +20250723,2635,2640,2650,2610,55248,144932075,00,0.00,N,3,0, +20250722,2635,2700,2710,2620,44220,116942760,00,0.00,N,5,-20, +20250721,2655,2700,2705,2655,43672,116479460,00,0.00,N,5,-45, +20250718,2700,2735,2745,2665,54258,145943216,00,0.00,N,5,-50, +20250717,2750,2680,2770,2670,77759,211936983,00,0.00,N,2,50, +20250716,2700,2710,2745,2660,68671,183829005,00,0.00,N,5,-10, +20250715,2710,2730,2785,2675,37485,101332101,00,0.00,N,5,-20, 20250714,2730,2705,2755,2660,69173,185985320,00,0.00,N,2,25, 20250711,2705,2700,2735,2685,53237,143806898,00,0.00,N,2,5, 20250710,2700,2685,2705,2650,39164,104864599,00,0.00,N,2,15, diff --git a/109860/day/candle-day-250.csv b/109860/day/candle-day-250.csv index 25bf63ae88c9..dd358d372208 100644 --- a/109860/day/candle-day-250.csv +++ b/109860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8180,8200,8270,8180,2629,21624620,00,0.00,N,5,-20, +20250805,8200,8110,8250,8080,1447,11899720,00,0.00,N,2,150, +20250804,8050,8050,8100,7980,9810,78869990,00,0.00,N,3,0, +20250801,8050,8150,8180,7910,10875,87021275,00,0.00,N,5,-160, +20250731,8210,8230,8230,8150,311,2539730,00,0.00,N,2,10, +20250730,8200,8210,8230,8150,5844,47771340,00,0.00,N,3,0, +20250729,8200,8350,8350,8150,2732,22408450,00,0.00,N,5,-20, +20250728,8220,8420,8420,8210,1333,11016215,00,0.00,N,5,-90, +20250725,8310,8230,8340,8220,337,2786850,00,0.00,N,2,80, +20250724,8230,8240,8250,8220,156,1284595,00,0.00,N,5,-20, +20250723,8250,8240,8250,8210,138,1136460,00,0.00,N,5,-10, +20250722,8260,8260,8300,8220,251,2069300,00,0.00,N,3,0, +20250721,8260,8260,8480,8210,3296,27251990,00,0.00,N,3,0, +20250718,8260,8250,8280,8150,3195,26192220,00,0.00,N,2,10, +20250717,8250,8340,8340,8220,852,7030180,00,0.00,N,5,-90, +20250716,8340,8510,8510,8310,3102,25871590,00,0.00,N,5,-100, +20250715,8440,8400,8440,8400,255,2150710,00,0.00,N,2,60, 20250714,8380,8410,8500,8360,10483,88377180,00,0.00,N,5,-30, 20250711,8410,8430,8450,8320,2091,17443485,00,0.00,N,2,60, 20250710,8350,8450,8480,8350,4792,40234830,00,0.00,N,5,-40, diff --git a/109960/day/candle-day-250.csv b/109960/day/candle-day-250.csv index 65ba81a7f026..65c62b1d08f7 100644 --- a/109960/day/candle-day-250.csv +++ b/109960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,326,315,346,315,1186934,395781255,00,0.00,N,2,8, +20250805,318,319,323,314,170839,54224506,00,0.00,N,2,2, +20250804,316,315,322,310,236922,74709468,00,0.00,N,2,2, +20250801,314,320,322,312,315127,99573867,00,0.00,N,5,-4, +20250731,318,324,327,317,226582,72668529,00,0.00,N,5,-6, +20250730,324,322,336,322,231195,75373921,00,0.00,N,3,0, +20250729,324,324,326,318,171229,55250864,00,0.00,N,3,0, +20250728,324,326,329,322,243608,78915780,00,0.00,N,5,-5, +20250725,329,337,339,327,392746,129961015,00,0.00,N,5,-8, +20250724,337,343,344,334,496714,167271654,00,0.00,N,5,-7, +20250723,344,348,351,340,285281,97880888,00,0.00,N,5,-7, +20250722,351,352,356,341,390642,134656120,00,0.00,N,5,-1, +20250721,352,358,362,346,616838,216888229,00,0.00,N,5,-6, +20250718,358,350,381,340,1622653,588229766,00,0.00,N,2,13, +20250717,345,335,350,334,565845,192255053,00,0.00,N,2,10, +20250716,335,340,342,333,475370,159752854,00,0.00,N,5,-3, +20250715,338,346,349,333,834069,282603448,00,0.00,N,5,-3, 20250714,341,370,378,340,1666087,597000091,00,0.00,N,5,-22, 20250711,363,329,369,324,2932225,1030317466,00,0.00,N,2,36, 20250710,327,326,341,323,636016,211810746,00,0.00,N,2,3, diff --git a/110020/day/candle-day-250.csv b/110020/day/candle-day-250.csv index 22c19bb4b0c5..e7b30f8eb6d3 100644 --- a/110020/day/candle-day-250.csv +++ b/110020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3430,3500,3650,3360,58229,200076710,00,0.00,N,5,-75, +20250805,3505,3690,3690,3475,52895,186569546,00,0.00,N,5,-185, +20250804,3690,3510,3695,3460,34451,122102600,00,0.00,N,2,135, +20250801,3555,3510,3635,3455,57748,204810533,00,0.00,N,2,45, +20250731,3510,4000,4000,3510,143377,537239557,00,0.00,N,5,-490, +20250730,4000,3630,4170,3575,318308,1256179438,00,0.00,N,2,335, +20250729,3665,3340,3665,3230,103520,360625458,00,0.00,N,2,325, +20250728,3340,3420,3420,3265,29798,99702300,00,0.00,N,5,-70, +20250725,3410,3345,3410,3100,58234,192086090,00,0.00,N,2,150, +20250724,3260,3660,3660,3170,170218,569803739,00,0.00,N,5,-290, +20250723,3550,3800,3800,3430,64017,228377632,00,0.00,N,5,-140, +20250722,3690,3790,3950,3605,68405,253874423,00,0.00,N,5,-100, +20250721,3790,3970,3975,3790,40084,153188389,00,0.00,N,5,-165, +20250718,3955,4045,4045,3820,48682,189644828,00,0.00,N,5,-10, +20250717,3965,3915,4000,3840,50966,199591344,00,0.00,N,2,50, +20250716,3915,3920,4050,3800,71349,277376445,00,0.00,N,5,-5, +20250715,3920,4165,4165,3760,69328,268726949,00,0.00,N,5,-40, 20250714,3960,4150,4375,3905,116889,481335825,00,0.00,N,5,-160, 20250711,4120,4255,4380,4070,112463,474110145,00,0.00,N,5,-80, 20250710,4200,3865,4300,3865,151181,629315480,00,0.00,N,2,335, diff --git a/110790/day/candle-day-250.csv b/110790/day/candle-day-250.csv index 8117b9acbf35..35ce8dfa1e77 100644 --- a/110790/day/candle-day-250.csv +++ b/110790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4675,4675,4740,4655,7154,33517020,00,0.00,N,5,-40, +20250805,4715,4610,4740,4610,15483,72168610,00,0.00,N,2,65, +20250804,4650,4700,5190,4610,202997,978987438,00,0.00,N,5,-50, +20250801,4700,4890,4910,4690,22444,106830770,00,0.00,N,5,-215, +20250731,4915,4860,4975,4760,21872,104905755,00,0.00,N,2,55, +20250730,4860,4800,4890,4720,5972,28581025,00,0.00,N,2,35, +20250729,4825,4810,4870,4710,12846,61197130,00,0.00,N,2,30, +20250728,4795,4920,4920,4720,11386,54530479,00,0.00,N,5,-75, +20250725,4870,4875,4920,4805,9368,45620565,00,0.00,N,5,-5, +20250724,4875,4915,4955,4840,11479,55949405,00,0.00,N,5,-30, +20250723,4905,4825,4915,4785,22112,107640995,00,0.00,N,2,130, +20250722,4775,4885,4925,4755,15296,73630065,00,0.00,N,5,-110, +20250721,4885,4910,4935,4850,6638,32334245,00,0.00,N,5,-25, +20250718,4910,4980,5000,4840,21042,102726310,00,0.00,N,5,-40, +20250717,4950,4905,4955,4810,7162,34768055,00,0.00,N,2,65, +20250716,4885,4840,4980,4810,9219,44843446,00,0.00,N,2,45, +20250715,4840,4900,4900,4800,17423,83863972,00,0.00,N,3,0, 20250714,4840,4810,4900,4810,8702,42103490,00,0.00,N,2,30, 20250711,4810,4810,4895,4790,6409,30932285,00,0.00,N,3,0, 20250710,4810,4840,4840,4755,22186,105931100,00,0.00,N,2,20, diff --git a/110990/day/candle-day-250.csv b/110990/day/candle-day-250.csv index 793b42002322..8856b21544ba 100644 --- a/110990/day/candle-day-250.csv +++ b/110990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12880,12940,13010,12760,51030,655537695,00,0.00,N,5,-70, +20250805,12950,12790,13090,12720,62062,802766590,00,0.00,N,2,260, +20250804,12690,12590,12840,12460,75427,951917680,00,0.00,N,2,50, +20250801,12640,13200,13350,12610,138930,1775224960,00,0.00,N,5,-710, +20250731,13350,13430,13820,13260,147640,1991881905,00,0.00,N,2,70, +20250730,13280,13220,13600,13200,72598,969115020,00,0.00,N,3,0, +20250729,13280,13440,13440,12950,69628,915876370,00,0.00,N,5,-160, +20250728,13440,13110,13470,12930,97749,1291322900,00,0.00,N,2,200, +20250725,13240,13310,13550,13190,68479,912185940,00,0.00,N,5,-130, +20250724,13370,13450,13650,13260,54755,735276915,00,0.00,N,2,20, +20250723,13350,13510,13510,13050,119752,1583084845,00,0.00,N,5,-200, +20250722,13550,13800,13990,13500,97480,1328419685,00,0.00,N,5,-250, +20250721,13800,13740,13970,13720,63830,883333710,00,0.00,N,5,-40, +20250718,13840,14110,14110,13590,162413,2232698715,00,0.00,N,5,-260, +20250717,14100,15100,15100,13630,327252,4606415845,00,0.00,N,5,-1000, +20250716,15100,15330,15500,14950,72450,1098925895,00,0.00,N,5,-190, +20250715,15290,15050,15440,14710,87990,1325970010,00,0.00,N,2,190, 20250714,15100,15630,15810,14850,143306,2182856520,00,0.00,N,5,-510, 20250711,15610,14800,15670,14710,246193,3792004395,00,0.00,N,2,810, 20250710,14800,14150,15100,14110,186754,2747714815,00,0.00,N,2,720, diff --git a/111110/day/candle-day-250.csv b/111110/day/candle-day-250.csv index a817c454904e..aa7972d90e89 100644 --- a/111110/day/candle-day-250.csv +++ b/111110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7990,7890,8020,7740,59916,473175440,00,0.00,N,2,100, +20250805,7890,8010,8180,7810,107295,854534315,00,0.00,N,5,-110, +20250804,8000,8030,8030,7830,31666,252070765,00,0.00,N,5,-30, +20250801,8030,8320,8320,7910,67209,538826430,00,0.00,N,5,-230, +20250731,8260,8330,8360,8220,18138,149890320,00,0.00,N,5,-60, +20250730,8320,8230,8330,8180,26596,218667830,00,0.00,N,2,90, +20250729,8230,8200,8240,8070,32080,261171305,00,0.00,N,2,70, +20250728,8160,8350,8350,8130,19171,157003430,00,0.00,N,5,-170, +20250725,8330,8490,8490,8240,28191,234656740,00,0.00,N,5,-100, +20250724,8430,8790,8820,8400,40104,342471225,00,0.00,N,5,-360, +20250723,8790,8760,8810,8620,16614,144138240,00,0.00,N,2,20, +20250722,8770,8770,8860,8640,37636,328977245,00,0.00,N,5,-50, +20250721,8820,8940,8940,8780,20307,179277485,00,0.00,N,5,-80, +20250718,8900,8870,9040,8770,26134,230650410,00,0.00,N,2,30, +20250717,8870,8790,8900,8670,19212,168058480,00,0.00,N,2,50, +20250716,8820,8960,9010,8820,22687,201299430,00,0.00,N,5,-70, +20250715,8890,9060,9060,8880,17431,155731665,00,0.00,N,5,-170, 20250714,9060,9050,9120,8960,26139,235325460,00,0.00,N,2,10, 20250711,9050,9140,9140,8990,17161,155430820,00,0.00,N,5,-90, 20250710,9140,8770,9150,8740,88112,796003710,00,0.00,N,2,370, diff --git a/111380/day/candle-day-250.csv b/111380/day/candle-day-250.csv index 18c4814aa51e..ed4bed805bbd 100644 --- a/111380/day/candle-day-250.csv +++ b/111380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15190,15190,15270,15040,2122,32195130,00,0.00,N,3,0, +20250805,15190,15130,15200,15070,6660,100757705,00,0.00,N,2,60, +20250804,15130,15130,15310,14860,4060,61431850,00,0.00,N,5,-20, +20250801,15150,15200,15300,14930,17411,262795180,00,0.00,N,5,-100, +20250731,15250,15200,15320,15030,4772,72344655,00,0.00,N,2,80, +20250730,15170,15100,15290,15040,2306,35031220,00,0.00,N,2,70, +20250729,15100,14940,15140,14730,8018,120203340,00,0.00,N,2,160, +20250728,14940,15200,15200,14870,8097,120908815,00,0.00,N,5,-200, +20250725,15140,15400,15400,15040,7774,117681540,00,0.00,N,5,-240, +20250724,15380,15770,15770,15200,11425,176100260,00,0.00,N,5,-390, +20250723,15770,15990,16110,15580,6977,109574900,00,0.00,N,3,0, +20250722,15770,16100,16580,15770,18968,307882835,00,0.00,N,5,-340, +20250721,16110,16120,16370,15720,21079,337877060,00,0.00,N,5,-10, +20250718,16120,16670,16700,16120,8117,132621085,00,0.00,N,5,-550, +20250717,16670,16510,16770,16410,4477,74249070,00,0.00,N,2,70, +20250716,16600,16790,16790,16130,19117,316837135,00,0.00,N,2,30, +20250715,16570,16280,16730,15940,19311,314687675,00,0.00,N,2,320, 20250714,16250,16000,16330,15800,14400,231726560,00,0.00,N,2,290, 20250711,15960,15850,16130,15840,11312,180517280,00,0.00,N,2,110, 20250710,15850,15840,15870,15580,8709,137058590,00,0.00,N,2,10, diff --git a/111710/day/candle-day-250.csv b/111710/day/candle-day-250.csv index 163958a8f971..cdf39be6b4db 100644 --- a/111710/day/candle-day-250.csv +++ b/111710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4835,4795,4845,4755,2497,11962435,00,0.00,N,2,40, +20250805,4795,4795,4795,4765,1920,9197830,00,0.00,N,2,30, +20250804,4765,4740,4775,4740,2848,13569145,00,0.00,N,2,30, +20250801,4735,4810,4810,4730,13030,61966070,00,0.00,N,5,-75, +20250731,4810,4835,4945,4770,13666,66267105,00,0.00,N,3,0, +20250730,4810,4790,4810,4785,976,4684717,00,0.00,N,2,10, +20250729,4800,4770,4805,4770,1131,5424760,00,0.00,N,2,30, +20250728,4770,4835,4845,4765,6718,32076540,00,0.00,N,5,-65, +20250725,4835,4810,4845,4760,7113,33987730,00,0.00,N,2,25, +20250724,4810,4820,4850,4805,3964,19108000,00,0.00,N,5,-15, +20250723,4825,4810,4825,4800,3343,16067885,00,0.00,N,2,5, +20250722,4820,4830,4870,4795,3662,17630550,00,0.00,N,5,-10, +20250721,4830,4845,4880,4820,5841,28194520,00,0.00,N,5,-15, +20250718,4845,4820,4845,4810,1272,6142760,00,0.00,N,2,25, +20250717,4820,4820,4825,4800,2439,11745540,00,0.00,N,3,0, +20250716,4820,4800,4870,4795,9277,44788030,00,0.00,N,2,15, +20250715,4805,4800,4840,4760,9705,46733095,00,0.00,N,5,-5, 20250714,4810,4780,4870,4750,13597,64986202,00,0.00,N,2,30, 20250711,4780,4800,4835,4755,7159,34217440,00,0.00,N,3,0, 20250710,4780,4795,4805,4760,4323,20684260,00,0.00,N,2,30, diff --git a/111770/day/candle-day-250.csv b/111770/day/candle-day-250.csv index 477b8da124c3..5542e1648072 100644 --- a/111770/day/candle-day-250.csv +++ b/111770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,59300,58000,59500,57600,18565,1096207900,00,0.00,N,2,1400, +20250805,57900,57800,58800,57800,26649,1548986100,00,0.00,N,2,300, +20250804,57600,56800,58800,56200,44572,2562429250,00,0.00,N,2,300, +20250801,57300,59400,60000,57200,52440,3075232750,00,0.00,N,5,-3200, +20250731,60500,59500,60500,59300,25095,1507631300,00,0.00,N,5,-100, +20250730,60600,59100,60900,59100,47063,2834385800,00,0.00,N,2,800, +20250729,59800,58600,59800,58300,45467,2697313150,00,0.00,N,2,700, +20250728,59100,59700,60700,58300,51667,3045927300,00,0.00,N,5,-100, +20250725,59200,59500,60100,58900,35035,2074308650,00,0.00,N,5,-900, +20250724,60100,59400,61100,59400,37228,2245383600,00,0.00,N,2,700, +20250723,59400,60400,60700,58500,59179,3505799450,00,0.00,N,5,-300, +20250722,59700,59200,60000,59100,21493,1279393950,00,0.00,N,5,-200, +20250721,59900,60000,60300,59300,39077,2333841450,00,0.00,N,5,-300, +20250718,60200,59200,60300,59100,25779,1543136350,00,0.00,N,2,500, +20250717,59700,60600,60900,59000,49516,2946041000,00,0.00,N,5,-600, +20250716,60300,61000,62100,59900,56483,3413049650,00,0.00,N,5,-1400, +20250715,61700,61200,62400,59900,80878,4957980300,00,0.00,N,5,-700, 20250714,62400,59600,62600,58700,64042,3922829850,00,0.00,N,2,2200, 20250711,60200,59200,60600,58800,47650,2851644050,00,0.00,N,2,400, 20250710,59800,59100,60300,58800,53058,3160151350,00,0.00,N,2,600, diff --git a/111870/day/candle-day-250.csv b/111870/day/candle-day-250.csv index 23dcf76b2cb8..fb5e07512e3c 100644 --- a/111870/day/candle-day-250.csv +++ b/111870/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, -20250711,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250710,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250709,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250708,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250707,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250704,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250703,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250702,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250701,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250630,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250627,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250626,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250625,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, -20250624,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250806,8910,8910,8910,8910,0,0,00,0.00,Y,3,0, +20250805,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250804,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250801,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250731,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250730,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250729,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250728,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250725,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250724,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250723,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250722,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250721,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250718,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250717,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250716,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250715,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250714,8910,8910,8910,8910,0,0,00,0.00,Y,0,0, +20250711,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250710,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250709,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250708,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250707,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250704,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250703,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250702,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250701,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250630,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250627,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250626,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250625,8910,8910,8910,8910,0,0,00,0.00,N,0,0, +20250624,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250623,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250620,8910,8910,8910,8910,0,0,00,0.00,N,0,0, 20250619,8910,8910,8910,8910,0,0,00,0.00,N,0,0, diff --git a/112040/day/candle-day-250.csv b/112040/day/candle-day-250.csv index 8daf1da10817..69f47d20cab9 100644 --- a/112040/day/candle-day-250.csv +++ b/112040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31500,31250,31650,31000,52382,1645833050,00,0.00,N,2,250, +20250805,31250,31000,31300,30800,57367,1780320725,00,0.00,N,2,300, +20250804,30950,30300,31350,30200,75739,2344760625,00,0.00,N,2,600, +20250801,30350,31400,31500,30000,104629,3186854525,00,0.00,N,5,-1050, +20250731,31400,31150,31550,31050,82123,2568687500,00,0.00,N,2,150, +20250730,31250,31500,32000,31200,84191,2650693650,00,0.00,N,5,-600, +20250729,31850,32000,32150,31500,72293,2298973575,00,0.00,N,5,-450, +20250728,32300,32250,32600,32000,67902,2189640325,00,0.00,N,5,-100, +20250725,32400,31450,32600,31400,89023,2864717700,00,0.00,N,2,750, +20250724,31650,32350,32550,31600,90302,2882588425,00,0.00,N,5,-650, +20250723,32300,33200,33450,31400,349530,11254086350,00,0.00,N,5,-900, +20250722,33200,34200,34400,33150,120264,4035686275,00,0.00,N,5,-950, +20250721,34150,34100,34500,33650,144469,4922956725,00,0.00,N,2,400, +20250718,33750,33600,33900,33450,82012,2758810025,00,0.00,N,2,200, +20250717,33550,34000,34350,33300,102321,3435654650,00,0.00,N,2,50, +20250716,33500,33450,34500,33050,199173,6725222800,00,0.00,N,2,150, +20250715,33350,33000,34800,33000,278583,9403473750,00,0.00,N,2,200, 20250714,33150,33900,34100,32850,144533,4807671275,00,0.00,N,5,-200, 20250711,33350,33600,33650,33050,95840,3195702500,00,0.00,N,3,0, 20250710,33350,34150,34550,33200,212513,7135457600,00,0.00,N,5,-400, diff --git a/112190/day/candle-day-250.csv b/112190/day/candle-day-250.csv index 85952aafc219..22ad10a8ad85 100644 --- a/112190/day/candle-day-250.csv +++ b/112190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1139,1173,1173,1121,2160,2454822,00,0.00,N,5,-41, +20250805,1180,1102,1195,1102,3,3477,00,0.00,N,5,-20, +20250804,1200,1226,1226,1100,17,19357,00,0.00,N,2,35, +20250801,1165,1219,1219,1101,15,17661,00,0.00,N,5,-18, +20250731,1183,1243,1243,1140,3748,4273012,00,0.00,N,5,-1, +20250730,1184,1220,1220,1100,4,4724,00,0.00,N,5,-4, +20250729,1188,1120,1190,1120,4,4618,00,0.00,N,2,68, +20250728,1120,1225,1225,1108,2597,2877842,00,0.00,N,5,-71, +20250725,1191,1220,1220,1116,4,4747,00,0.00,N,2,7, +20250724,1184,1220,1220,1104,7,8211,00,0.00,N,2,23, +20250723,1161,1198,1198,1101,115,126960,00,0.00,N,2,5, +20250722,1156,1290,1290,1125,102,118420,00,0.00,N,2,18, +20250721,1138,1200,1200,1100,1039,1188170,00,0.00,N,5,-18, +20250718,1156,1155,1245,1101,1570,1903823,00,0.00,N,2,1, +20250717,1155,1197,1197,1055,55,63509,00,0.00,N,5,-4, +20250716,1159,1197,1197,1103,1798,2080069,00,0.00,N,5,-40, +20250715,1199,1199,1199,1199,2,2398,00,0.00,N,2,53, 20250714,1146,1185,1185,1055,10135,11244140,00,0.00,N,3,0, 20250711,1146,1199,1199,1113,1288,1530730,00,0.00,N,5,-13, 20250710,1159,1240,1240,1105,19,21657,00,0.00,N,5,-40, diff --git a/112290/day/candle-day-250.csv b/112290/day/candle-day-250.csv index 7767a8faf1bc..50bb0df90832 100644 --- a/112290/day/candle-day-250.csv +++ b/112290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19990,19680,20150,19570,19689,392009355,00,0.00,N,5,-10, +20250805,20000,20100,20350,19880,36702,737016960,00,0.00,N,2,190, +20250804,19810,18940,19950,18940,44672,878744200,00,0.00,N,2,570, +20250801,19240,20200,20400,19200,131499,2566909570,00,0.00,N,5,-1410, +20250731,20650,21000,21100,20400,41450,857418300,00,0.00,N,5,-150, +20250730,20800,20650,21050,20450,78102,1629771575,00,0.00,N,2,150, +20250729,20650,21300,21300,20350,57085,1181782450,00,0.00,N,5,-350, +20250728,21000,20300,21100,20100,72312,1494094850,00,0.00,N,2,750, +20250725,20250,20650,20650,20250,42530,864829025,00,0.00,N,5,-500, +20250724,20750,21000,21350,20550,62399,1301655350,00,0.00,N,3,0, +20250723,20750,20700,20800,20300,41308,848215075,00,0.00,N,2,150, +20250722,20600,21600,21600,20500,77225,1607468775,00,0.00,N,5,-800, +20250721,21400,20900,21450,20800,59243,1252587925,00,0.00,N,2,400, +20250718,21000,21300,21500,20850,78750,1658990225,00,0.00,N,5,-350, +20250717,21350,21850,21900,20950,83267,1765752475,00,0.00,N,5,-450, +20250716,21800,22400,22450,21700,73913,1618404575,00,0.00,N,5,-350, +20250715,22150,22000,22200,21500,95281,2079576650,00,0.00,N,2,100, 20250714,22050,22650,22750,21750,73152,1619900225,00,0.00,N,5,-550, 20250711,22600,22950,23250,22350,120600,2737870875,00,0.00,N,3,0, 20250710,22600,23500,23500,22400,89458,2031774650,00,0.00,N,5,-250, diff --git a/112610/day/candle-day-250.csv b/112610/day/candle-day-250.csv index 2bfdb60abb0e..73ed0146b296 100644 --- a/112610/day/candle-day-250.csv +++ b/112610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,47200,46100,47200,45950,212469,9903394225,00,0.00,N,2,900, +20250805,46300,46500,46800,46000,140486,6520018050,00,0.00,N,2,150, +20250804,46150,44500,46350,44500,197534,9048342475,00,0.00,N,2,1250, +20250801,44900,46650,46700,44300,248289,11266862825,00,0.00,N,5,-1200, +20250731,46100,46600,47100,45700,188857,8707363750,00,0.00,N,5,-200, +20250730,46300,46900,47200,46050,260344,12093142025,00,0.00,N,5,-600, +20250729,46900,47350,47550,45750,343422,15920752975,00,0.00,N,5,-650, +20250728,47550,48450,48500,47450,224229,10699823750,00,0.00,N,5,-750, +20250725,48300,48650,49000,48000,201099,9710253300,00,0.00,N,5,-750, +20250724,49050,51100,51200,48400,602599,29561651275,00,0.00,N,5,-1050, +20250723,50100,50800,50900,49050,264979,13196989875,00,0.00,N,2,200, +20250722,49900,51000,51300,49650,442426,22264064775,00,0.00,N,5,-1700, +20250721,51600,47700,52900,47700,2142637,109877859375,00,0.00,N,2,4700, +20250718,46900,46850,47800,46650,230210,10852212375,00,0.00,N,2,50, +20250717,46850,47300,47500,46250,202238,9421998450,00,0.00,N,5,-200, +20250716,47050,47750,47850,46900,153329,7240651800,00,0.00,N,5,-600, +20250715,47650,47400,47650,46350,145468,6874521250,00,0.00,N,2,300, 20250714,47350,48350,48350,47150,155575,7389553050,00,0.00,N,5,-1050, 20250711,48400,48100,48750,47650,269671,12999326925,00,0.00,N,2,950, 20250710,47450,46100,47500,45850,272869,12775767825,00,0.00,N,2,1600, diff --git a/113810/day/candle-day-250.csv b/113810/day/candle-day-250.csv index 80cf06248ef5..8e94087bd333 100644 --- a/113810/day/candle-day-250.csv +++ b/113810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,973,951,974,943,254589,246221055,00,0.00,N,2,27, +20250805,946,939,959,934,161816,152769230,00,0.00,N,2,7, +20250804,939,923,947,908,226088,211330688,00,0.00,N,2,12, +20250801,927,959,959,910,319189,294937550,00,0.00,N,5,-32, +20250731,959,952,992,935,453828,437259032,00,0.00,N,2,7, +20250730,952,960,970,945,155177,147924151,00,0.00,N,5,-8, +20250729,960,963,970,950,181463,174757147,00,0.00,N,5,-3, +20250728,963,977,984,950,258062,248394038,00,0.00,N,5,-13, +20250725,976,1010,1010,974,326124,321440560,00,0.00,N,5,-28, +20250724,1004,979,1013,979,348333,349182339,00,0.00,N,2,17, +20250723,987,1009,1014,981,290585,288339292,00,0.00,N,5,-12, +20250722,999,992,1001,976,365429,361300175,00,0.00,N,2,9, +20250721,990,980,1000,980,257224,254531470,00,0.00,N,2,10, +20250718,980,972,981,969,237300,231683189,00,0.00,N,2,5, +20250717,975,980,985,956,450315,435063122,00,0.00,N,5,-10, +20250716,985,1003,1003,970,630550,620225308,00,0.00,N,5,-18, +20250715,1003,1006,1013,991,276683,276352696,00,0.00,N,5,-2, 20250714,1005,1048,1048,991,902538,908863241,00,0.00,N,5,-44, 20250711,1049,1013,1120,1011,3801235,4058734511,00,0.00,N,2,36, 20250710,1013,1012,1023,986,278098,280992587,00,0.00,N,2,2, diff --git a/114090/day/candle-day-250.csv b/114090/day/candle-day-250.csv index 7629ee8bc004..b45825cc99c6 100644 --- a/114090/day/candle-day-250.csv +++ b/114090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16150,15890,16280,15760,411888,6598785545,00,0.00,N,2,390, +20250805,15760,15430,15830,15260,193440,3009960970,00,0.00,N,2,410, +20250804,15350,15040,15640,15040,234958,3608773680,00,0.00,N,2,230, +20250801,15120,15340,15590,15040,176734,2685227855,00,0.00,N,5,-410, +20250731,15530,15390,15770,15330,185719,2898433795,00,0.00,N,5,-30, +20250730,15560,15370,15560,14990,292187,4464407015,00,0.00,N,2,40, +20250729,15520,15630,15660,15160,237914,3655618140,00,0.00,N,5,-230, +20250728,15750,15940,15940,15310,408519,6417444110,00,0.00,N,2,30, +20250725,15720,15840,16160,15560,252414,3987257125,00,0.00,N,5,-120, +20250724,15840,16000,16160,15710,257901,4089207830,00,0.00,N,5,-60, +20250723,15900,17300,17300,15730,686516,11010593005,00,0.00,N,5,-1440, +20250722,17340,16960,17440,16950,341937,5885491666,00,0.00,N,2,340, +20250721,17000,16890,17160,16830,168391,2872377430,00,0.00,N,2,120, +20250718,16880,16960,17250,16620,310664,5261592685,00,0.00,N,5,-90, +20250717,16970,16580,16990,16090,397269,6643908745,00,0.00,N,2,410, +20250716,16560,16770,17180,16430,306890,5140786805,00,0.00,N,5,-280, +20250715,16840,16960,17240,16730,232266,3941354770,00,0.00,N,5,-170, 20250714,17010,17370,17510,16960,280286,4811466980,00,0.00,N,5,-440, 20250711,17450,17430,17580,17160,242778,4229655695,00,0.00,N,5,-40, 20250710,17490,17230,17700,17190,444099,7751693160,00,0.00,N,2,90, diff --git a/114190/day/candle-day-250.csv b/114190/day/candle-day-250.csv index cb38a8991a63..fc0a7b328167 100644 --- a/114190/day/candle-day-250.csv +++ b/114190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13600,13720,14270,13410,799215,11048751070,00,0.00,N,5,-100, +20250805,13700,13770,14980,13670,2101357,29944614055,00,0.00,N,5,-60, +20250804,13760,13830,14350,13320,1631149,22546472920,00,0.00,N,2,40, +20250801,13720,13000,14180,12730,3243723,44337675260,00,0.00,N,2,660, +20250731,13060,12930,14470,12850,5789556,80725810195,00,0.00,N,2,540, +20250730,12520,11960,12950,11890,1172347,14596900675,00,0.00,N,2,400, +20250729,12120,11950,12250,11800,427288,5144822820,00,0.00,N,5,-10, +20250728,12130,12650,13220,12100,957781,12103169455,00,0.00,N,5,-610, +20250725,12740,11550,13400,11460,3022979,37804197415,00,0.00,N,2,1000, +20250724,11740,12160,12600,11670,686415,8323090480,00,0.00,N,5,-360, +20250723,12100,12600,12670,11710,752676,9070608125,00,0.00,N,5,-390, +20250722,12490,13680,13700,12480,982391,12706476865,00,0.00,N,5,-1100, +20250721,13590,13950,14350,13420,1087789,15051488375,00,0.00,N,5,-310, +20250718,13900,13360,15180,12960,9005503,130041838035,00,0.00,N,2,700, +20250717,13200,13940,13940,12740,1342290,17811430075,00,0.00,N,5,-150, +20250716,13350,13240,14810,12930,4736874,65358637565,00,0.00,N,2,440, +20250715,12910,13010,15070,12700,5096230,71282637765,00,0.00,N,2,210, 20250714,12700,11370,13670,10850,9519823,121455464950,00,0.00,N,2,1900, 20250711,10800,11040,11420,10800,468064,5180090020,00,0.00,N,5,-30, 20250710,10830,10490,11060,10490,491750,5321548450,00,0.00,N,2,490, diff --git a/114450/day/candle-day-250.csv b/114450/day/candle-day-250.csv index edf2d69ce934..010a58481e9f 100644 --- a/114450/day/candle-day-250.csv +++ b/114450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2590,2590,2680,2555,567243,1487637867,00,0.00,N,5,-10, +20250805,2600,2605,2655,2565,529752,1375835102,00,0.00,N,5,-60, +20250804,2660,2710,2760,2630,790979,2117943806,00,0.00,N,5,-100, +20250801,2760,2550,3055,2465,8554187,24538646054,00,0.00,N,2,210, +20250731,2550,2510,2550,2470,223373,557527464,00,0.00,N,2,30, +20250730,2520,2560,2645,2505,536403,1375534341,00,0.00,N,5,-50, +20250729,2570,2625,2745,2440,965691,2520722874,00,0.00,N,5,-95, +20250728,2665,2665,3010,2585,4848924,13647292664,00,0.00,N,2,25, +20250725,2640,2700,2700,2620,248119,657224452,00,0.00,N,5,-60, +20250724,2700,2635,2810,2635,498139,1347320576,00,0.00,N,2,25, +20250723,2675,2690,2830,2630,571063,1543041022,00,0.00,N,5,-55, +20250722,2730,2775,2840,2680,529263,1450333190,00,0.00,N,5,-80, +20250721,2810,2920,2950,2790,556230,1577836988,00,0.00,N,5,-150, +20250718,2960,3080,3160,2900,1887580,5636325660,00,0.00,N,5,-280, +20250717,3240,2520,3275,2495,11369446,35116925350,00,0.00,N,2,720, +20250716,2520,2665,2665,2465,220240,553716955,00,0.00,N,5,-85, +20250715,2605,2585,2615,2510,211777,543505765,00,0.00,N,2,20, 20250714,2585,2675,2675,2585,182238,475863818,00,0.00,N,5,-100, 20250711,2685,2680,2725,2655,173000,464218605,00,0.00,N,2,5, 20250710,2680,2700,2700,2645,150809,403606889,00,0.00,N,5,-20, diff --git a/114630/day/candle-day-250.csv b/114630/day/candle-day-250.csv index 5a523564805d..f23e5d844097 100644 --- a/114630/day/candle-day-250.csv +++ b/114630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,511,512,512,506,52558,26733588,00,0.00,N,5,-1, +20250805,512,510,515,510,158643,81330792,00,0.00,N,5,-3, +20250804,515,513,516,507,231614,117847966,00,0.00,N,2,2, +20250801,513,525,525,510,278063,143027069,00,0.00,N,5,-12, +20250731,525,525,528,520,55118,28741811,00,0.00,N,3,0, +20250730,525,527,528,521,42284,22119199,00,0.00,N,5,-3, +20250729,528,530,530,520,137255,71801767,00,0.00,N,5,-3, +20250728,531,533,533,523,106910,56182089,00,0.00,N,5,-2, +20250725,533,532,534,525,67115,35459198,00,0.00,N,2,3, +20250724,530,534,540,528,552240,293290954,00,0.00,N,5,-4, +20250723,534,536,536,530,124063,65919720,00,0.00,N,5,-3, +20250722,537,537,542,531,156719,83768623,00,0.00,N,5,-4, +20250721,541,536,542,533,191079,102693219,00,0.00,N,2,5, +20250718,536,538,538,530,115614,61617418,00,0.00,N,2,1, +20250717,535,538,538,530,365776,194662946,00,0.00,N,3,0, +20250716,535,524,535,524,355701,188772780,00,0.00,N,2,8, +20250715,527,528,529,524,172023,90467896,00,0.00,N,5,-1, 20250714,528,529,536,524,291868,154094958,00,0.00,N,5,-3, 20250711,531,538,538,527,322571,171080391,00,0.00,N,5,-4, 20250710,535,533,540,528,297520,158850170,00,0.00,N,3,0, diff --git a/114810/day/candle-day-250.csv b/114810/day/candle-day-250.csv index 1558f92ce681..d167d343267b 100644 --- a/114810/day/candle-day-250.csv +++ b/114810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8390,8490,8490,8200,119297,989844980,00,0.00,N,5,-100, +20250805,8490,8400,8620,8390,120326,1019578610,00,0.00,N,2,110, +20250804,8380,8440,8530,8290,92546,777067810,00,0.00,N,5,-60, +20250801,8440,8890,8890,8370,326226,2790428475,00,0.00,N,5,-560, +20250731,9000,9330,9350,8820,328392,2949901685,00,0.00,N,5,-180, +20250730,9180,8850,9350,8850,327459,3005214065,00,0.00,N,2,280, +20250729,8900,8930,9000,8130,207219,1828938655,00,0.00,N,5,-30, +20250728,8930,8430,9180,8390,265095,2306953810,00,0.00,N,2,500, +20250725,8430,8500,8560,8260,144542,1217999355,00,0.00,N,5,-40, +20250724,8470,8820,8900,8440,168128,1445580835,00,0.00,N,5,-260, +20250723,8730,8950,8950,8570,150475,1310116210,00,0.00,N,5,-130, +20250722,8860,9220,9260,8780,300119,2678796795,00,0.00,N,5,-360, +20250721,9220,9130,9300,9040,142050,1297487745,00,0.00,N,2,90, +20250718,9130,9200,9380,9090,300109,2770249515,00,0.00,N,5,-170, +20250717,9300,9620,9620,9000,264178,2425445815,00,0.00,N,5,-330, +20250716,9630,9640,9680,9370,123724,1174775040,00,0.00,N,5,-10, +20250715,9640,9440,9670,9280,126809,1201939300,00,0.00,N,2,200, 20250714,9440,9490,9490,9230,82274,765267970,00,0.00,N,3,0, 20250711,9440,9180,9480,9180,132288,1238643100,00,0.00,N,2,260, 20250710,9180,9170,9240,9100,84305,773365150,00,0.00,N,3,0, diff --git a/114840/day/candle-day-250.csv b/114840/day/candle-day-250.csv index 523e17843859..4c9ce87d754f 100644 --- a/114840/day/candle-day-250.csv +++ b/114840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15890,15760,15960,15520,76878,1212477920,00,0.00,N,2,280, +20250805,15610,15700,15890,15600,50276,790972620,00,0.00,N,5,-70, +20250804,15680,15380,15710,15200,53595,835181360,00,0.00,N,2,280, +20250801,15400,15930,16110,15190,109900,1702288355,00,0.00,N,5,-710, +20250731,16110,16140,16430,16000,54520,880665445,00,0.00,N,2,70, +20250730,16040,15960,16260,15960,61975,995883635,00,0.00,N,5,-50, +20250729,16090,15990,16340,15960,41877,676741720,00,0.00,N,2,60, +20250728,16030,16540,16640,15990,57930,935453855,00,0.00,N,5,-490, +20250725,16520,16380,16580,16310,29805,491335710,00,0.00,N,2,120, +20250724,16400,16820,17000,16260,74734,1231060400,00,0.00,N,5,-410, +20250723,16810,16960,17180,16710,44488,749916965,00,0.00,N,5,-80, +20250722,16890,17310,17350,16820,55052,937693680,00,0.00,N,5,-350, +20250721,17240,17090,17330,17000,58501,1005194235,00,0.00,N,2,80, +20250718,17160,17230,17290,16710,115469,1955347960,00,0.00,N,5,-60, +20250717,17220,17240,17330,16910,57959,993017405,00,0.00,N,5,-50, +20250716,17270,17690,17930,17160,124316,2167099805,00,0.00,N,5,-300, +20250715,17570,18190,18250,17350,236387,4167934710,00,0.00,N,5,-680, 20250714,18250,18760,18760,18190,77969,1431826990,00,0.00,N,5,-50, 20250711,18300,18130,18700,17890,152019,2782307550,00,0.00,N,2,200, 20250710,18100,18360,18900,18030,195908,3583470055,00,0.00,N,5,-240, diff --git a/114920/day/candle-day-250.csv b/114920/day/candle-day-250.csv index 93698a567a8c..4847d8c0005e 100644 --- a/114920/day/candle-day-250.csv +++ b/114920/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2315,2315,2315,2315,0,0,00,0.00,Y,3,0, -20250711,2315,2090,2350,2090,1496,3368875,00,0.00,Y,5,-20, -20250710,2335,2335,2335,2335,0,0,00,0.00,Y,3,-45, -20250709,2380,2380,2380,2380,0,0,00,0.00,Y,3,-5, -20250708,2385,2385,2385,2385,0,0,00,0.00,Y,3,-20, -20250707,2405,2440,2440,2110,510,1158575,00,0.00,Y,2,45, -20250704,2360,2400,2400,2120,1910,4269315,00,0.00,Y,2,50, -20250703,2310,2495,2495,2095,4218,9356625,00,0.00,Y,2,10, -20250702,2300,2730,2730,2050,7259,16607425,00,0.00,Y,5,-80, -20250701,2380,2270,2615,1935,3875,8663860,00,0.00,Y,2,105, -20250630,2275,2610,2610,2205,1489,3392565,00,0.00,Y,2,5, -20250627,2270,2700,2700,2270,2,4970,00,0.00,Y,5,-260, -20250626,2530,2785,2785,2180,1143,2724800,00,0.00,Y,2,25, -20250625,2505,2505,2505,2505,1,2505,00,0.00,Y,5,-160, +20250806,1989,1750,1989,1750,945,1781620,00,0.00,N,5,-11, +20250805,2000,1973,2200,1973,3076,6267366,00,0.00,N,5,-290, +20250804,2290,1961,2295,1961,117,263891,00,0.00,N,5,-10, +20250801,2300,2100,2320,2100,147,330125,00,0.00,N,5,-20, +20250731,2320,2320,2320,2320,0,0,00,0.00,N,3,10, +20250730,2310,2100,2310,2100,1107,2497980,00,0.00,N,5,-15, +20250729,2325,2120,2330,2090,2413,5360530,00,0.00,N,2,25, +20250728,2300,2300,2300,2300,0,0,00,0.00,N,3,0, +20250725,2300,2300,2300,2300,0,0,00,0.00,N,3,0, +20250724,2300,2300,2300,2300,0,0,00,0.00,N,3,10, +20250723,2290,2290,2290,2290,0,0,00,0.00,N,3,-5, +20250722,2295,2295,2295,2295,1,2295,00,0.00,N,2,45, +20250721,2250,2100,2345,2100,2141,4805205,00,0.00,N,5,-95, +20250718,2345,2105,2345,2095,287,630895,00,0.00,N,3,0, +20250717,2345,2345,2345,2345,0,0,00,0.00,N,3,-5, +20250716,2350,2115,2395,2115,626,1442520,00,0.00,N,5,-35, +20250715,2385,2115,2385,2115,2,4500,00,0.00,N,2,70, +20250714,2315,2315,2315,2315,0,0,00,0.00,N,3,0, +20250711,2315,2090,2350,2090,1496,3368875,00,0.00,N,5,-20, +20250710,2335,2335,2335,2335,0,0,00,0.00,N,3,-45, +20250709,2380,2380,2380,2380,0,0,00,0.00,N,3,-5, +20250708,2385,2385,2385,2385,0,0,00,0.00,N,3,-20, +20250707,2405,2440,2440,2110,510,1158575,00,0.00,N,2,45, +20250704,2360,2400,2400,2120,1910,4269315,00,0.00,N,2,50, +20250703,2310,2495,2495,2095,4218,9356625,00,0.00,N,2,10, +20250702,2300,2730,2730,2050,7259,16607425,00,0.00,N,5,-80, +20250701,2380,2270,2615,1935,3875,8663860,00,0.00,N,2,105, +20250630,2275,2610,2610,2205,1489,3392565,00,0.00,N,2,5, +20250627,2270,2700,2700,2270,2,4970,00,0.00,N,5,-260, +20250626,2530,2785,2785,2180,1143,2724800,00,0.00,N,2,25, +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, diff --git a/115160/day/candle-day-250.csv b/115160/day/candle-day-250.csv index 24844f872b63..cdf88f463f6a 100644 --- a/115160/day/candle-day-250.csv +++ b/115160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1009,1030,1030,991,114498,114644712,00,0.00,N,2,1, +20250805,1008,1000,1029,999,48670,48792693,00,0.00,N,2,8, +20250804,1000,1009,1012,995,84006,84141557,00,0.00,N,5,-6, +20250801,1006,1021,1031,1006,43344,43991955,00,0.00,N,5,-15, +20250731,1021,1024,1024,1009,49948,50756123,00,0.00,N,5,-2, +20250730,1023,1027,1030,1015,30314,31052637,00,0.00,N,5,-4, +20250729,1027,1018,1029,1007,40259,41077745,00,0.00,N,2,9, +20250728,1018,1038,1039,1014,60113,61436600,00,0.00,N,5,-20, +20250725,1038,1045,1050,1032,9952,10343289,00,0.00,N,2,3, +20250724,1035,1049,1059,1035,41088,42762988,00,0.00,N,5,-14, +20250723,1049,1045,1074,1045,37685,39855996,00,0.00,N,5,-6, +20250722,1055,1057,1069,1050,19154,20227342,00,0.00,N,5,-2, +20250721,1057,1048,1067,1048,18634,19706064,00,0.00,N,2,9, +20250718,1048,1046,1060,1041,20648,21711273,00,0.00,N,5,-7, +20250717,1055,1039,1059,1039,49542,51934997,00,0.00,N,2,10, +20250716,1045,1070,1070,1040,40100,42021178,00,0.00,N,5,-25, +20250715,1070,1088,1088,1058,22361,23866725,00,0.00,N,5,-9, 20250714,1079,1077,1087,1066,25469,27374159,00,0.00,N,2,2, 20250711,1077,1051,1088,1050,70595,75741135,00,0.00,N,2,16, 20250710,1061,1045,1064,1044,34400,36184624,00,0.00,N,2,16, diff --git a/115180/day/candle-day-250.csv b/115180/day/candle-day-250.csv index 2f6fe2f8ca32..204bb5fb294b 100644 --- a/115180/day/candle-day-250.csv +++ b/115180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10310,10410,10620,10160,36289,373823280,00,0.00,N,5,-230, +20250805,10540,10260,10600,10260,32635,342265135,00,0.00,N,2,210, +20250804,10330,10190,10510,10060,48223,498036200,00,0.00,N,2,380, +20250801,9950,10530,10530,9900,77051,774387870,00,0.00,N,5,-580, +20250731,10530,10110,10570,10110,55002,571964150,00,0.00,N,2,300, +20250730,10230,10200,10560,10100,62211,637991180,00,0.00,N,2,190, +20250729,10040,10570,10660,9520,200550,1997881435,00,0.00,N,5,-500, +20250728,10540,10710,10710,10230,62778,656107170,00,0.00,N,5,-80, +20250725,10620,11000,11000,10550,57136,610043340,00,0.00,N,5,-280, +20250724,10900,10620,10940,10620,65756,710996920,00,0.00,N,2,100, +20250723,10800,10800,11040,10500,83627,900615250,00,0.00,N,2,60, +20250722,10740,11250,11330,10430,105940,1141347290,00,0.00,N,5,-510, +20250721,11250,11300,11450,10800,107269,1181267380,00,0.00,N,5,-330, +20250718,11580,11450,11600,11160,56415,639650640,00,0.00,N,2,130, +20250717,11450,11030,11580,10920,87150,985432845,00,0.00,N,2,300, +20250716,11150,10860,11380,10660,104186,1139370700,00,0.00,N,2,30, +20250715,11120,11000,11300,10800,62589,684623420,00,0.00,N,2,120, 20250714,11000,11280,11390,10830,76204,836436920,00,0.00,N,5,-290, 20250711,11290,11430,11490,11200,57087,644898885,00,0.00,N,5,-70, 20250710,11360,11340,11590,11210,40144,456049215,00,0.00,N,2,20, diff --git a/115310/day/candle-day-250.csv b/115310/day/candle-day-250.csv index 443d7eaff54b..d5bc3872a4c2 100644 --- a/115310/day/candle-day-250.csv +++ b/115310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,74100,77700,80700,74000,35961,2730974900,00,0.00,N,5,-4900, +20250805,79000,80000,81500,78000,74226,5892071700,00,0.00,N,5,-3000, +20250804,82000,70500,89900,66700,316712,25650755600,00,0.00,N,2,10700, +20250801,71300,62900,80000,61200,357735,26328176400,00,0.00,N,2,7900, +20250731,63400,62000,65800,61400,47055,2998274850,00,0.00,N,2,1400, +20250730,62000,58200,65900,57300,88867,5510931150,00,0.00,N,2,3800, +20250729,58200,57800,60800,55800,36090,2121528350,00,0.00,N,2,700, +20250728,57500,59100,59800,56500,23191,1334136150,00,0.00,N,5,-1500, +20250725,59000,58500,62200,58100,29965,1788753100,00,0.00,N,3,0, +20250724,59000,61500,62900,57600,49721,2953311600,00,0.00,N,5,-3200, +20250723,62200,67000,67500,61500,88636,5652617250,00,0.00,N,5,-6400, +20250722,68600,63500,71600,59100,475856,31663784200,00,0.00,N,2,7600, +20250721,61000,60800,62100,58500,45705,2752529300,00,0.00,N,5,-2400, +20250718,63400,68400,69700,61000,84910,5441746200,00,0.00,N,5,-5400, +20250717,68800,72400,72700,67500,37595,2635329600,00,0.00,N,5,-3700, +20250716,72500,72500,73400,71000,29228,2106284900,00,0.00,N,5,-1400, +20250715,73900,70000,73900,68400,62847,4466131500,00,0.00,N,2,2700, 20250714,71200,64800,84900,63400,1156786,87499900650,00,0.00,N,2,4700, 20250711,66500,54300,70700,53800,1558835,101792576600,00,0.00,N,2,12100, 20250710,54400,59500,63700,52800,901179,51384542700,00,0.00,N,5,-2600, diff --git a/115440/day/candle-day-250.csv b/115440/day/candle-day-250.csv index 34e1ac4c2cf7..48a32d6919dc 100644 --- a/115440/day/candle-day-250.csv +++ b/115440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6480,6600,6680,6480,121067,795696330,00,0.00,N,5,-20, +20250805,6500,6430,6600,6430,77893,509002660,00,0.00,N,2,70, +20250804,6430,6430,6550,6360,102210,659582245,00,0.00,N,2,80, +20250801,6350,6360,6470,6290,88929,567354870,00,0.00,N,2,10, +20250731,6340,6780,7230,6340,1077302,7259167590,00,0.00,N,2,140, +20250730,6200,6170,6250,6150,28013,174102620,00,0.00,N,2,10, +20250729,6190,6320,6320,6130,20739,128298560,00,0.00,N,2,20, +20250728,6170,6330,6330,6160,28144,174059510,00,0.00,N,5,-110, +20250725,6280,6200,6330,6190,34190,214202105,00,0.00,N,2,80, +20250724,6200,6300,6300,6170,56367,350746150,00,0.00,N,5,-90, +20250723,6290,6260,6300,6240,51498,322403570,00,0.00,N,5,-10, +20250722,6300,6350,6360,6260,47973,302550520,00,0.00,N,5,-50, +20250721,6350,6340,6380,6290,35740,226447065,00,0.00,N,3,0, +20250718,6350,6390,6410,6320,44391,281570605,00,0.00,N,5,-30, +20250717,6380,6470,6540,6350,52623,337852280,00,0.00,N,5,-10, +20250716,6390,6450,6480,6390,34094,219035555,00,0.00,N,5,-50, +20250715,6440,6380,6650,6350,162706,1049664770,00,0.00,N,3,0, 20250714,6440,6500,6500,6410,44892,289053545,00,0.00,N,5,-50, 20250711,6490,6500,6600,6480,44056,287683925,00,0.00,N,5,-10, 20250710,6500,6540,6550,6460,34879,226747750,00,0.00,N,5,-20, diff --git a/115450/day/candle-day-250.csv b/115450/day/candle-day-250.csv index 8db99f6f2ff0..c91841960843 100644 --- a/115450/day/candle-day-250.csv +++ b/115450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3705,3745,3745,3650,303279,1118251232,00,0.00,N,3,0, +20250805,3705,3740,3790,3680,300456,1123650138,00,0.00,N,5,-20, +20250804,3725,3655,3775,3620,269413,1003725268,00,0.00,N,2,15, +20250801,3710,3775,3800,3665,437841,1629270284,00,0.00,N,5,-70, +20250731,3780,3820,3830,3735,351417,1324870848,00,0.00,N,5,-45, +20250730,3825,3795,3860,3715,335722,1276370723,00,0.00,N,2,25, +20250729,3800,3865,3890,3795,316669,1211433553,00,0.00,N,5,-110, +20250728,3910,3950,3985,3860,312717,1220230784,00,0.00,N,5,-55, +20250725,3965,3930,4000,3930,226679,899289755,00,0.00,N,2,20, +20250724,3945,4015,4015,3890,404780,1593862382,00,0.00,N,5,-55, +20250723,4000,4000,4015,3940,300739,1198141389,00,0.00,N,3,0, +20250722,4000,4005,4135,3970,536458,2166112836,00,0.00,N,2,15, +20250721,3985,4120,4135,3890,763236,3052720009,00,0.00,N,5,-125, +20250718,4110,4140,4150,4020,561258,2294065900,00,0.00,N,2,5, +20250717,4105,4085,4180,4035,436649,1786491727,00,0.00,N,2,10, +20250716,4095,4040,4120,4010,416986,1692017823,00,0.00,N,2,20, +20250715,4075,4085,4110,4025,383798,1559392289,00,0.00,N,5,-10, 20250714,4085,4170,4195,4070,421948,1738534193,00,0.00,N,5,-25, 20250711,4110,4055,4215,4045,719022,2973471376,00,0.00,N,2,10, 20250710,4100,4130,4230,4040,783315,3208583510,00,0.00,N,5,-30, diff --git a/115480/day/candle-day-250.csv b/115480/day/candle-day-250.csv index cd9e69a1faaa..220ba22eaddc 100644 --- a/115480/day/candle-day-250.csv +++ b/115480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,590,588,599,580,124867,73494604,00,0.00,N,5,-5, +20250805,595,614,614,590,138187,82489031,00,0.00,N,5,-9, +20250804,604,599,618,589,34905,20735073,00,0.00,N,2,12, +20250801,592,610,610,590,61343,36556476,00,0.00,N,5,-13, +20250731,605,607,613,602,20795,12585582,00,0.00,N,5,-2, +20250730,607,605,619,600,48216,29057811,00,0.00,N,2,2, +20250729,605,600,607,593,38816,23328728,00,0.00,N,2,3, +20250728,602,603,612,595,53080,31823214,00,0.00,N,5,-1, +20250725,603,603,610,600,33673,20294686,00,0.00,N,3,0, +20250724,603,617,623,580,140671,84998997,00,0.00,N,5,-14, +20250723,617,621,626,611,43741,27070406,00,0.00,N,5,-9, +20250722,626,621,629,608,31563,19343974,00,0.00,N,2,5, +20250721,621,612,626,609,184231,113753240,00,0.00,N,2,9, +20250718,612,613,615,608,72550,44266434,00,0.00,N,5,-1, +20250717,613,607,615,605,95315,58157800,00,0.00,N,2,3, +20250716,610,620,620,604,77518,47116385,00,0.00,N,5,-8, +20250715,618,620,622,608,56661,34857723,00,0.00,N,3,0, 20250714,618,619,619,609,46335,28340435,00,0.00,N,5,-2, 20250711,620,623,624,614,115044,71022673,00,0.00,N,5,-3, 20250710,623,624,631,619,29928,18788070,00,0.00,N,2,3, diff --git a/115500/day/candle-day-250.csv b/115500/day/candle-day-250.csv index 64ff2ea25327..a38ae83195bb 100644 --- a/115500/day/candle-day-250.csv +++ b/115500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9310,10400,11170,9310,2723959,28957105825,00,0.00,N,2,370, +20250805,8940,9070,9070,8860,21047,188777860,00,0.00,N,5,-40, +20250804,8980,8620,9000,8600,40741,361904970,00,0.00,N,2,360, +20250801,8620,9160,9160,8560,53709,469637405,00,0.00,N,5,-480, +20250731,9100,9010,9120,8990,14619,132422790,00,0.00,N,2,120, +20250730,8980,9020,9110,8980,15364,138553710,00,0.00,N,5,-150, +20250729,9130,9130,9140,8960,13982,126485310,00,0.00,N,2,40, +20250728,9090,9210,9220,9060,15737,143162770,00,0.00,N,5,-90, +20250725,9180,9100,9250,9010,15907,145015170,00,0.00,N,2,80, +20250724,9100,9150,9170,8990,29004,262765335,00,0.00,N,2,20, +20250723,9080,9230,9240,8990,35773,324937775,00,0.00,N,5,-160, +20250722,9240,9470,9470,9240,36485,340536890,00,0.00,N,5,-240, +20250721,9480,9480,9500,9350,20269,190366350,00,0.00,N,3,0, +20250718,9480,9690,9700,9400,24247,230650320,00,0.00,N,3,0, +20250717,9480,9840,9840,9370,52161,497643920,00,0.00,N,2,90, +20250716,9390,9570,9640,9390,23798,224512475,00,0.00,N,5,-170, +20250715,9560,9580,9650,9450,23735,225599130,00,0.00,N,2,60, 20250714,9500,9890,9890,9480,41806,400397100,00,0.00,N,5,-290, 20250711,9790,9920,9980,9750,30867,304523730,00,0.00,N,5,-130, 20250710,9920,9980,10020,9720,36732,361521725,00,0.00,N,2,50, diff --git a/115530/day/candle-day-250.csv b/115530/day/candle-day-250.csv index 8b29c7bcdc9b..0698e43bd7ea 100644 --- a/115530/day/candle-day-250.csv +++ b/115530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,489,483,498,477,250833,121242673,00,0.00,N,2,6, +20250805,483,498,498,482,184429,89629295,00,0.00,N,5,-11, +20250804,494,480,498,480,74250,36158841,00,0.00,N,2,3, +20250801,491,495,495,480,407309,197291362,00,0.00,N,5,-3, +20250731,494,490,504,489,153985,76099781,00,0.00,N,2,4, +20250730,490,504,513,489,417388,206441570,00,0.00,N,5,-14, +20250729,504,506,518,480,670378,331310504,00,0.00,N,5,-8, +20250728,512,511,589,504,5550660,3022119670,00,0.00,N,2,6, +20250725,506,503,516,498,170528,86138823,00,0.00,N,2,9, +20250724,497,521,530,490,444134,223405568,00,0.00,N,5,-24, +20250723,521,528,542,505,223201,116851798,00,0.00,N,5,-7, +20250722,528,540,540,516,307390,161628609,00,0.00,N,5,-12, +20250721,540,545,549,531,194231,104621912,00,0.00,N,5,-5, +20250718,545,534,550,532,316924,171660352,00,0.00,N,2,6, +20250717,539,535,545,527,331130,177747691,00,0.00,N,2,4, +20250716,535,545,556,534,224777,121678477,00,0.00,N,5,-10, +20250715,545,558,558,531,446203,240972053,00,0.00,N,5,-5, 20250714,550,555,556,545,187755,103158277,00,0.00,N,5,-3, 20250711,553,569,577,545,335678,186434064,00,0.00,N,5,-3, 20250710,556,553,568,550,322877,178916555,00,0.00,N,3,0, diff --git a/115570/day/candle-day-250.csv b/115570/day/candle-day-250.csv index a899524bb4da..7c07d8c3754c 100644 --- a/115570/day/candle-day-250.csv +++ b/115570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3220,3240,3280,3220,14687,47593410,00,0.00,N,5,-20, +20250805,3240,3255,3310,3205,17223,55747515,00,0.00,N,5,-15, +20250804,3255,3225,3265,3180,19185,61941565,00,0.00,N,2,75, +20250801,3180,3365,3520,3180,40771,137480880,00,0.00,N,5,-185, +20250731,3365,3255,3365,3255,19517,64726820,00,0.00,N,2,110, +20250730,3255,3165,3660,3165,166231,565756478,00,0.00,N,2,90, +20250729,3165,3120,3280,3075,18870,60377277,00,0.00,N,2,45, +20250728,3120,3220,3230,3080,14389,45134985,00,0.00,N,5,-100, +20250725,3220,3210,3235,3170,10009,32017230,00,0.00,N,5,-15, +20250724,3235,3230,3275,3230,3161,10234885,00,0.00,N,2,5, +20250723,3230,3245,3285,3205,5500,17824700,00,0.00,N,5,-15, +20250722,3245,3250,3325,3245,3908,12732970,00,0.00,N,5,-5, +20250721,3250,3275,3280,3225,5691,18514795,00,0.00,N,5,-25, +20250718,3275,3245,3275,3210,6225,20120465,00,0.00,N,2,30, +20250717,3245,3290,3290,3235,4147,13496495,00,0.00,N,5,-45, +20250716,3290,3220,3345,3205,10685,34854970,00,0.00,N,2,75, +20250715,3215,3245,3245,3190,11060,35502025,00,0.00,N,5,-30, 20250714,3245,3225,3255,3205,4436,14351860,00,0.00,N,5,-15, 20250711,3260,3215,3270,3215,9052,29289830,00,0.00,N,2,10, 20250710,3250,3235,3265,3235,5692,18509980,00,0.00,N,5,-20, diff --git a/115610/day/candle-day-250.csv b/115610/day/candle-day-250.csv index 2df1ebee88ef..cceeba425711 100644 --- a/115610/day/candle-day-250.csv +++ b/115610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1050,1086,1086,1036,123988,131638707,00,0.00,N,5,-6, +20250805,1056,1048,1071,1010,327247,340944667,00,0.00,N,2,8, +20250804,1048,1025,1080,1002,256794,267245946,00,0.00,N,2,21, +20250801,1027,1098,1098,1017,121855,126839192,00,0.00,N,5,-41, +20250731,1068,1130,1135,1040,311717,333104894,00,0.00,N,5,-51, +20250730,1119,1162,1184,1113,140199,160247141,00,0.00,N,5,-32, +20250729,1151,1150,1175,1126,94022,107969502,00,0.00,N,2,13, +20250728,1138,1188,1190,1107,67074,76888660,00,0.00,N,5,-24, +20250725,1162,1160,1195,1160,93959,110414959,00,0.00,N,3,0, +20250724,1162,1210,1210,1150,81586,94760848,00,0.00,N,2,17, +20250723,1145,1199,1199,1140,153225,178132579,00,0.00,N,2,14, +20250722,1131,1180,1186,1122,143293,164875244,00,0.00,N,5,-49, +20250721,1180,1200,1209,1180,62439,74427966,00,0.00,N,5,-25, +20250718,1205,1229,1230,1200,108555,132036247,00,0.00,N,5,-22, +20250717,1227,1278,1278,1216,140033,172664324,00,0.00,N,5,-39, +20250716,1266,1249,1294,1240,121493,152679116,00,0.00,N,2,19, +20250715,1247,1224,1249,1203,54041,66455181,00,0.00,N,2,35, 20250714,1212,1225,1260,1199,114840,140016953,00,0.00,N,5,-13, 20250711,1225,1254,1256,1203,167892,205157600,00,0.00,N,5,-29, 20250710,1254,1264,1278,1227,57305,71771578,00,0.00,N,2,2, diff --git a/116100/day/candle-day-250.csv b/116100/day/candle-day-250.csv index 3317caa9a7bb..d0ec7dece48b 100644 --- a/116100/day/candle-day-250.csv +++ b/116100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,667,608,667,555,2093,1185332,00,0.00,N,2,28, +20250805,639,700,700,570,11509,6757666,00,0.00,N,2,20, +20250804,619,650,650,619,13,8099,00,0.00,N,5,-33, +20250801,652,679,679,562,3005,1693624,00,0.00,N,5,-7, +20250731,659,600,663,566,6027,3467789,00,0.00,N,2,56, +20250730,603,664,664,602,18752,11344370,00,0.00,N,5,-64, +20250729,667,630,680,612,4570,2878087,00,0.00,N,2,41, +20250728,626,698,699,621,962,634819,00,0.00,N,5,-73, +20250725,699,661,700,660,15208,10075429,00,0.00,N,5,-64, +20250724,763,763,763,763,872,665336,00,0.00,N,4,-134, +20250723,897,898,898,897,11,9868,00,0.00,N,2,105, +20250722,792,870,870,792,53,42092,00,0.00,N,2,14, +20250721,778,790,790,778,13,10135,00,0.00,N,2,79, +20250718,699,631,700,630,4676,2994023,00,0.00,N,5,-31, +20250717,730,730,730,730,22,16060,00,0.00,N,3,0, +20250716,730,799,799,700,1843,1338513,00,0.00,N,3,0, +20250715,730,759,759,677,1901,1335103,00,0.00,N,5,-39, 20250714,769,850,950,722,6621,4833298,00,0.00,N,5,-80, 20250711,849,899,899,849,217,184316,00,0.00,N,2,31, 20250710,818,888,888,764,2418,1856518,00,0.00,N,5,-80, diff --git a/117580/day/candle-day-250.csv b/117580/day/candle-day-250.csv index b1c135647640..10d8aa3eb0d0 100644 --- a/117580/day/candle-day-250.csv +++ b/117580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8370,8260,8380,8240,15125,126116910,00,0.00,N,2,50, +20250805,8320,8190,8340,8190,26488,219450990,00,0.00,N,2,90, +20250804,8230,8140,8280,8130,21207,174395120,00,0.00,N,2,30, +20250801,8200,8490,8490,8200,55900,462262865,00,0.00,N,5,-290, +20250731,8490,8520,8520,8420,30412,257452730,00,0.00,N,5,-10, +20250730,8500,8610,8670,8470,102145,871234150,00,0.00,N,2,70, +20250729,8430,8500,8500,8300,28872,242092390,00,0.00,N,2,50, +20250728,8380,8450,8450,8330,37314,312504900,00,0.00,N,5,-70, +20250725,8450,8480,8500,8400,29689,250624700,00,0.00,N,3,0, +20250724,8450,8590,8590,8430,39824,337739520,00,0.00,N,5,-70, +20250723,8520,8450,8600,8410,55877,475483440,00,0.00,N,2,70, +20250722,8450,8630,8640,8420,72617,618371770,00,0.00,N,5,-210, +20250721,8660,8690,8700,8630,46469,402092185,00,0.00,N,5,-60, +20250718,8720,8750,8790,8650,61607,535811355,00,0.00,N,5,-30, +20250717,8750,8730,8760,8630,98678,857591555,00,0.00,N,5,-40, +20250716,8790,8750,8880,8740,71278,626358130,00,0.00,N,2,40, +20250715,8750,8740,8820,8690,81001,707293040,00,0.00,N,5,-10, 20250714,8760,8920,8950,8730,91024,801496105,00,0.00,N,5,-80, 20250711,8840,8690,8870,8650,160497,1406169815,00,0.00,N,2,150, 20250710,8690,8720,8730,8640,98834,857525640,00,0.00,N,2,40, diff --git a/117670/day/candle-day-250.csv b/117670/day/candle-day-250.csv index 0e4bba8e9e92..9123f1419440 100644 --- a/117670/day/candle-day-250.csv +++ b/117670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7740,7900,7990,7670,8509,65805390,00,0.00,N,2,20, +20250805,7720,7750,7830,7670,6238,48304270,00,0.00,N,5,-30, +20250804,7750,7990,8000,7650,6005,46569780,00,0.00,N,2,50, +20250801,7700,7770,7830,7680,3208,24761470,00,0.00,N,5,-80, +20250731,7780,8070,8070,7700,8245,64219550,00,0.00,N,5,-70, +20250730,7850,7850,7970,7800,10777,84789965,00,0.00,N,5,-80, +20250729,7930,7990,8010,7880,7954,63123555,00,0.00,N,5,-40, +20250728,7970,8050,8240,7900,18362,147545050,00,0.00,N,2,30, +20250725,7940,7930,8000,7810,4512,35452850,00,0.00,N,2,10, +20250724,7930,8100,8100,7920,8643,68578920,00,0.00,N,2,60, +20250723,7870,8010,8070,7860,7110,56174690,00,0.00,N,5,-140, +20250722,8010,7970,8100,7920,10307,82226870,00,0.00,N,5,-20, +20250721,8030,8060,8170,7920,5436,43346570,00,0.00,N,5,-20, +20250718,8050,8060,8150,7990,8290,66600990,00,0.00,N,5,-90, +20250717,8140,8170,8260,7850,14970,119920040,00,0.00,N,2,130, +20250716,8010,7690,9150,7590,150662,1270287480,00,0.00,N,2,320, +20250715,7690,7650,7890,7560,12218,93883380,00,0.00,N,5,-10, 20250714,7700,7900,7990,7700,20750,161938090,00,0.00,N,5,-330, 20250711,8030,8070,8140,7920,14570,116663985,00,0.00,N,5,-10, 20250710,8040,8310,8830,7980,47546,388567015,00,0.00,N,5,-490, diff --git a/117730/day/candle-day-250.csv b/117730/day/candle-day-250.csv index b32914ca7da4..70c1c0be9941 100644 --- a/117730/day/candle-day-250.csv +++ b/117730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11000,10810,11050,10810,36704,402761170,00,0.00,N,3,0, +20250805,11000,10760,11000,10760,44101,481404010,00,0.00,N,2,330, +20250804,10670,10450,10760,10400,32135,341182220,00,0.00,N,2,120, +20250801,10550,10850,10860,10300,82180,872726860,00,0.00,N,5,-430, +20250731,10980,11190,11190,10880,57925,636044830,00,0.00,N,5,-130, +20250730,11110,10980,11470,10880,104929,1166570645,00,0.00,N,2,130, +20250729,10980,10940,10990,10690,60019,654394030,00,0.00,N,2,120, +20250728,10860,10880,10960,10580,62404,670241985,00,0.00,N,5,-50, +20250725,10910,10830,10970,10830,40180,437883915,00,0.00,N,2,80, +20250724,10830,11180,11340,10800,108926,1191733355,00,0.00,N,5,-280, +20250723,11110,11600,11680,10500,141676,1579499365,00,0.00,N,5,-430, +20250722,11540,11850,11880,11460,98380,1145671875,00,0.00,N,5,-290, +20250721,11830,11820,11980,11750,51668,612338485,00,0.00,N,2,40, +20250718,11790,11940,11940,11740,41465,489452725,00,0.00,N,3,0, +20250717,11790,11950,12040,11710,85702,1014353660,00,0.00,N,5,-50, +20250716,11840,11970,11990,11810,65867,782635020,00,0.00,N,5,-200, +20250715,12040,11830,12190,11630,114147,1357042585,00,0.00,N,2,350, 20250714,11690,11990,12030,11630,114856,1347606960,00,0.00,N,5,-230, 20250711,11920,12140,12140,11900,116785,1398694405,00,0.00,N,5,-170, 20250710,12090,12270,12300,12050,99001,1202019570,00,0.00,N,5,-120, diff --git a/118000/day/candle-day-250.csv b/118000/day/candle-day-250.csv index a263362dc7d8..0a63e15480b3 100644 --- a/118000/day/candle-day-250.csv +++ b/118000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,329,330,334,328,101148,33399480,00,0.00,N,5,-4, +20250805,333,334,345,332,162540,54408881,00,0.00,N,5,-1, +20250804,334,326,345,326,456075,153271575,00,0.00,N,2,8, +20250801,326,335,335,325,236681,77604649,00,0.00,N,5,-9, +20250731,335,334,337,333,109746,36702074,00,0.00,N,3,0, +20250730,335,327,335,326,182896,60462130,00,0.00,N,2,8, +20250729,327,328,329,323,192868,62905574,00,0.00,N,3,0, +20250728,327,331,336,326,253542,83058540,00,0.00,N,5,-3, +20250725,330,330,337,326,218920,72138676,00,0.00,N,5,-1, +20250724,331,335,338,326,530657,174999780,00,0.00,N,5,-4, +20250723,335,339,340,332,248744,83415182,00,0.00,N,5,-4, +20250722,339,347,348,339,344632,118109633,00,0.00,N,5,-9, +20250721,348,344,349,342,326720,112628455,00,0.00,N,2,4, +20250718,344,341,348,337,412870,141470783,00,0.00,N,2,3, +20250717,341,344,348,319,794092,269039475,00,0.00,N,5,-3, +20250716,344,352,352,342,508978,176384569,00,0.00,N,5,-8, +20250715,352,332,358,332,2218767,775449390,00,0.00,N,2,20, 20250714,332,348,348,330,743747,250905346,00,0.00,N,5,-13, 20250711,345,343,351,340,260965,89799682,00,0.00,N,2,2, 20250710,343,337,344,332,318524,108063472,00,0.00,N,2,6, diff --git a/118990/day/candle-day-250.csv b/118990/day/candle-day-250.csv index a7f31a3c35f5..5559d28b6442 100644 --- a/118990/day/candle-day-250.csv +++ b/118990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9250,9120,9250,9070,30084,276366850,00,0.00,N,2,180, +20250805,9070,9060,9170,9020,23876,217600000,00,0.00,N,2,40, +20250804,9030,9000,9040,8830,37537,336382170,00,0.00,N,2,30, +20250801,9000,9250,9250,8990,62574,566809860,00,0.00,N,5,-250, +20250731,9250,9490,9520,9180,57903,538650585,00,0.00,N,5,-100, +20250730,9350,9240,9480,9210,72994,683363480,00,0.00,N,2,110, +20250729,9240,9180,9280,9030,39024,357934655,00,0.00,N,2,50, +20250728,9190,9250,9270,9100,40946,375413230,00,0.00,N,2,10, +20250725,9180,9350,9360,9150,50252,462706410,00,0.00,N,5,-130, +20250724,9310,9350,9360,9200,62889,584654100,00,0.00,N,2,10, +20250723,9300,9150,9330,9070,81863,754691410,00,0.00,N,2,170, +20250722,9130,9220,9270,9050,59329,543580620,00,0.00,N,5,-70, +20250721,9200,9280,9310,9200,41523,383967820,00,0.00,N,3,0, +20250718,9200,9150,9250,9110,63288,581818415,00,0.00,N,2,80, +20250717,9120,9110,9140,9020,55892,507762955,00,0.00,N,2,70, +20250716,9050,9120,9150,9040,33424,303817990,00,0.00,N,5,-60, +20250715,9110,9080,9140,9030,41091,372963560,00,0.00,N,5,-30, 20250714,9140,9100,9170,9040,44925,409083525,00,0.00,N,2,40, 20250711,9100,9130,9170,9070,44862,408788575,00,0.00,N,2,40, 20250710,9060,9070,9100,9000,39896,361635330,00,0.00,N,2,20, diff --git a/119500/day/candle-day-250.csv b/119500/day/candle-day-250.csv index dd05fa8d8eee..f2c7cc60cf21 100644 --- a/119500/day/candle-day-250.csv +++ b/119500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3055,3100,3100,3045,28137,86050045,00,0.00,N,5,-30, +20250805,3085,3030,3085,3030,36465,111520145,00,0.00,N,2,70, +20250804,3015,3035,3060,3000,76119,230515328,00,0.00,N,5,-20, +20250801,3035,3150,3155,3015,115801,352162613,00,0.00,N,5,-100, +20250731,3135,3180,3185,3120,70696,222210794,00,0.00,N,5,-30, +20250730,3165,3120,3190,3100,92304,291173643,00,0.00,N,2,45, +20250729,3120,3075,3130,3060,42979,133409535,00,0.00,N,2,25, +20250728,3095,3150,3160,3090,91056,282469230,00,0.00,N,5,-55, +20250725,3150,3155,3160,3105,51830,162413409,00,0.00,N,3,0, +20250724,3150,3180,3185,3140,139150,438440829,00,0.00,N,5,-25, +20250723,3175,3185,3195,3170,35738,113657422,00,0.00,N,5,-10, +20250722,3185,3220,3220,3180,113201,360658681,00,0.00,N,5,-30, +20250721,3215,3180,3220,3180,71027,227938453,00,0.00,N,2,10, +20250718,3205,3225,3225,3180,82285,262805278,00,0.00,N,5,-5, +20250717,3210,3225,3230,3185,142727,456886330,00,0.00,N,3,0, +20250716,3210,3230,3240,3195,63078,202741523,00,0.00,N,5,-20, +20250715,3230,3210,3230,3195,70528,226164698,00,0.00,N,2,10, 20250714,3220,3210,3235,3195,87738,282034234,00,0.00,N,3,0, 20250711,3220,3180,3260,3165,172614,555475716,00,0.00,N,2,40, 20250710,3180,3180,3190,3165,77931,247609169,00,0.00,N,3,0, diff --git a/119610/day/candle-day-250.csv b/119610/day/candle-day-250.csv index 1100e29df1fe..d3ff18a50dbb 100644 --- a/119610/day/candle-day-250.csv +++ b/119610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18450,19920,20000,18410,111358,2094820625,00,0.00,N,5,-1420, +20250805,19870,20500,20900,19270,77645,1531301295,00,0.00,N,5,-130, +20250804,20000,20300,21400,19950,95338,1963334310,00,0.00,N,2,190, +20250801,19810,20500,20700,19740,47418,946009135,00,0.00,N,5,-690, +20250731,20500,20550,21100,20100,32958,678647050,00,0.00,N,2,150, +20250730,20350,20900,21100,20200,39139,801355400,00,0.00,N,5,-450, +20250729,20800,20300,21200,20150,58341,1217267125,00,0.00,N,2,650, +20250728,20150,19720,21100,19580,99261,2008947850,00,0.00,N,2,450, +20250725,19700,19660,19980,19390,39878,785945220,00,0.00,N,2,320, +20250724,19380,19500,19700,19180,34488,669928205,00,0.00,N,2,110, +20250723,19270,19660,20250,19060,68294,1328546835,00,0.00,N,5,-390, +20250722,19660,20700,21150,19400,89218,1788453640,00,0.00,N,5,-790, +20250721,20450,21300,21400,19940,86950,1781507950,00,0.00,N,5,-700, +20250718,21150,19650,21250,19510,145490,3006789485,00,0.00,N,2,1440, +20250717,19710,18770,19890,18520,129795,2519484530,00,0.00,N,2,940, +20250716,18770,18450,18850,18380,69239,1290657000,00,0.00,N,2,80, +20250715,18690,19090,19090,18440,48697,911559000,00,0.00,N,5,-230, 20250714,18920,18430,19160,18190,88466,1669724060,00,0.00,N,2,490, 20250711,18430,17210,18450,17100,142600,2537981980,00,0.00,N,2,1230, 20250710,17200,16430,17410,16040,130170,2200284510,00,0.00,N,2,920, diff --git a/119650/day/candle-day-250.csv b/119650/day/candle-day-250.csv index 11e26a24bab7..8ff21e0d5482 100644 --- a/119650/day/candle-day-250.csv +++ b/119650/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,918,918,918,918,0,0,00,0.00,Y,3,0, -20250711,918,918,918,918,0,0,00,0.00,Y,0,0, -20250710,918,918,918,918,0,0,00,0.00,Y,0,0, -20250709,918,918,918,918,0,0,00,0.00,Y,0,0, -20250708,918,918,918,918,0,0,00,0.00,Y,0,0, -20250707,918,918,918,918,0,0,00,0.00,Y,0,0, -20250704,918,918,918,918,0,0,00,0.00,Y,0,0, -20250703,918,918,918,918,0,0,00,0.00,Y,0,0, -20250702,918,918,918,918,0,0,00,0.00,Y,0,0, -20250701,918,918,918,918,0,0,00,0.00,Y,0,0, -20250630,918,918,918,918,0,0,00,0.00,Y,0,0, -20250627,918,918,918,918,0,0,00,0.00,Y,0,0, -20250626,918,918,918,918,0,0,00,0.00,Y,0,0, -20250625,918,918,918,918,0,0,00,0.00,Y,0,0, -20250624,918,918,918,918,0,0,00,0.00,Y,0,0, +20250806,918,918,918,918,0,0,00,0.00,Y,3,0, +20250805,918,918,918,918,0,0,00,0.00,Y,0,0, +20250804,918,918,918,918,0,0,00,0.00,Y,0,0, +20250801,918,918,918,918,0,0,00,0.00,Y,0,0, +20250731,918,918,918,918,0,0,00,0.00,Y,0,0, +20250730,918,918,918,918,0,0,00,0.00,Y,0,0, +20250729,918,918,918,918,0,0,00,0.00,Y,0,0, +20250728,918,918,918,918,0,0,00,0.00,Y,0,0, +20250725,918,918,918,918,0,0,00,0.00,Y,0,0, +20250724,918,918,918,918,0,0,00,0.00,Y,0,0, +20250723,918,918,918,918,0,0,00,0.00,Y,0,0, +20250722,918,918,918,918,0,0,00,0.00,Y,0,0, +20250721,918,918,918,918,0,0,00,0.00,Y,0,0, +20250718,918,918,918,918,0,0,00,0.00,Y,0,0, +20250717,918,918,918,918,0,0,00,0.00,Y,0,0, +20250716,918,918,918,918,0,0,00,0.00,Y,0,0, +20250715,918,918,918,918,0,0,00,0.00,Y,0,0, +20250714,918,918,918,918,0,0,00,0.00,Y,0,0, +20250711,918,918,918,918,0,0,00,0.00,N,0,0, +20250710,918,918,918,918,0,0,00,0.00,N,0,0, +20250709,918,918,918,918,0,0,00,0.00,N,0,0, +20250708,918,918,918,918,0,0,00,0.00,N,0,0, +20250707,918,918,918,918,0,0,00,0.00,N,0,0, +20250704,918,918,918,918,0,0,00,0.00,N,0,0, +20250703,918,918,918,918,0,0,00,0.00,N,0,0, +20250702,918,918,918,918,0,0,00,0.00,N,0,0, +20250701,918,918,918,918,0,0,00,0.00,N,0,0, +20250630,918,918,918,918,0,0,00,0.00,N,0,0, +20250627,918,918,918,918,0,0,00,0.00,N,0,0, +20250626,918,918,918,918,0,0,00,0.00,N,0,0, +20250625,918,918,918,918,0,0,00,0.00,N,0,0, +20250624,918,918,918,918,0,0,00,0.00,N,0,0, 20250623,918,918,918,918,0,0,00,0.00,N,0,0, 20250620,918,918,918,918,0,0,00,0.00,N,0,0, 20250619,918,918,918,918,0,0,00,0.00,N,0,0, diff --git a/119830/day/candle-day-250.csv b/119830/day/candle-day-250.csv index 7d3e18a9da89..567a7807d2bb 100644 --- a/119830/day/candle-day-250.csv +++ b/119830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6000,6020,6030,5940,113595,678095175,00,0.00,N,5,-30, +20250805,6030,6100,6140,6010,159375,968327265,00,0.00,N,3,0, +20250804,6030,6030,6070,5960,107465,645219070,00,0.00,N,5,-30, +20250801,6060,6130,6170,6040,131054,798403775,00,0.00,N,5,-130, +20250731,6190,6130,6260,6100,466812,2888656700,00,0.00,N,2,30, +20250730,6160,6200,6280,6100,361960,2233449465,00,0.00,N,2,130, +20250729,6030,6030,6060,5930,91260,548790060,00,0.00,N,3,0, +20250728,6030,5940,6070,5890,178762,1069760435,00,0.00,N,2,70, +20250725,5960,5900,5960,5840,87884,517379000,00,0.00,N,2,20, +20250724,5940,6000,6050,5860,95464,567894685,00,0.00,N,5,-60, +20250723,6000,5960,6010,5910,123499,732559915,00,0.00,N,5,-10, +20250722,6010,6110,6140,5930,238972,1433921385,00,0.00,N,5,-100, +20250721,6110,6120,6150,6070,84926,517670960,00,0.00,N,2,10, +20250718,6100,6150,6250,6060,252020,1546759800,00,0.00,N,2,40, +20250717,6060,6150,6150,6060,140332,853798185,00,0.00,N,5,-40, +20250716,6100,6130,6170,6050,116917,715181530,00,0.00,N,5,-30, +20250715,6130,6100,6170,6080,128027,783404780,00,0.00,N,3,0, 20250714,6130,6120,6180,6070,113628,693776470,00,0.00,N,2,20, 20250711,6110,6070,6160,6050,112292,686194680,00,0.00,N,2,20, 20250710,6090,6080,6130,6020,77651,471485475,00,0.00,N,2,70, diff --git a/119850/day/candle-day-250.csv b/119850/day/candle-day-250.csv index 56fb09407ab6..d77f2c1bc968 100644 --- a/119850/day/candle-day-250.csv +++ b/119850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,34450,34500,34750,33700,101123,3457795600,00,0.00,N,5,-150, +20250805,34600,34700,35300,33900,173856,6016491350,00,0.00,N,2,400, +20250804,34200,32450,34200,32000,142480,4725225400,00,0.00,N,2,1400, +20250801,32800,34050,34850,31850,220986,7253708475,00,0.00,N,5,-1250, +20250731,34050,32000,35300,31450,519674,17389427700,00,0.00,N,2,2150, +20250730,31900,32700,32750,31600,138787,4452120175,00,0.00,N,5,-800, +20250729,32700,32300,33000,31450,146270,4717905350,00,0.00,N,2,150, +20250728,32550,32700,33500,31000,163845,5363968725,00,0.00,N,3,0, +20250725,32550,32800,33350,32000,125459,4086601075,00,0.00,N,5,-600, +20250724,33150,32950,34000,32000,308706,10226376275,00,0.00,N,2,950, +20250723,32200,32950,33000,31000,152880,4888463100,00,0.00,N,5,-350, +20250722,32550,34000,34050,32000,236985,7786770650,00,0.00,N,5,-1250, +20250721,33800,35700,35900,32600,497515,16781219125,00,0.00,N,5,-2250, +20250718,36050,36850,37550,35750,166691,6072877650,00,0.00,N,5,-1000, +20250717,37050,37800,38500,36200,196404,7333788575,00,0.00,N,5,-400, +20250716,37450,37800,38500,36950,152723,5754222450,00,0.00,N,5,-250, +20250715,37700,36850,38200,36300,303525,11403148025,00,0.00,N,2,1700, 20250714,36000,36450,36550,35400,149938,5394732125,00,0.00,N,5,-400, 20250711,36400,37850,38200,35500,300111,11001388300,00,0.00,N,2,650, 20250710,35750,36100,36450,35250,194618,6948695475,00,0.00,N,2,850, diff --git a/120030/day/candle-day-250.csv b/120030/day/candle-day-250.csv index f8b784d562ce..065ca77d5b40 100644 --- a/120030/day/candle-day-250.csv +++ b/120030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,101300,101200,101300,100100,700,70513400,00,0.00,N,2,400, +20250805,100900,102000,102500,100600,1593,161385700,00,0.00,N,5,-800, +20250804,101700,100000,101900,99500,2340,236045600,00,0.00,N,2,2100, +20250801,99600,104400,104400,99400,5345,538563000,00,0.00,N,5,-4300, +20250731,103900,102200,105000,102200,4266,443849550,00,0.00,N,2,1900, +20250730,102000,101600,102800,100000,958,97387750,00,0.00,N,2,900, +20250729,101100,102100,102100,100000,1007,101684800,00,0.00,N,5,-600, +20250728,101700,100900,105000,99600,2501,250952100,00,0.00,N,2,700, +20250725,101000,102300,102300,100600,1409,142342900,00,0.00,N,5,-1300, +20250724,102300,102800,103500,101200,1716,174840900,00,0.00,N,5,-400, +20250723,102700,102100,103600,101500,3162,324267650,00,0.00,N,5,-200, +20250722,102900,103900,104500,101100,1826,186481200,00,0.00,N,5,-100, +20250721,103000,104100,104100,101600,1583,162125000,00,0.00,N,5,-200, +20250718,103200,103300,103700,102600,1253,129171000,00,0.00,N,5,-900, +20250717,104100,104000,104800,103000,1866,193313600,00,0.00,N,5,-800, +20250716,104900,107100,107100,103200,2148,225168900,00,0.00,N,5,-1300, +20250715,106200,106300,106900,105200,1887,199694800,00,0.00,N,5,-400, 20250714,106600,107700,107700,105000,1931,204941600,00,0.00,N,5,-1200, 20250711,107800,105600,110800,105000,6065,654405550,00,0.00,N,2,2300, 20250710,105500,106500,107400,104900,6322,670320500,00,0.00,N,2,300, diff --git a/120110/day/candle-day-250.csv b/120110/day/candle-day-250.csv index 56639d0ab92f..391dfd0d03ba 100644 --- a/120110/day/candle-day-250.csv +++ b/120110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39950,39600,40750,39550,152366,6091162975,00,0.00,N,2,350, +20250805,39600,39500,40300,39300,145300,5768951200,00,0.00,N,2,600, +20250804,39000,38800,39500,38750,109847,4290075650,00,0.00,N,5,-150, +20250801,39150,40350,40550,39050,225244,8933131275,00,0.00,N,5,-2100, +20250731,41250,41450,42100,40950,106244,4393391425,00,0.00,N,5,-50, +20250730,41300,41450,41900,41150,144205,5978090050,00,0.00,N,5,-400, +20250729,41700,41700,41950,40650,202389,8353436625,00,0.00,N,5,-800, +20250728,42500,43750,44250,42100,178176,7618014925,00,0.00,N,5,-1150, +20250725,43650,43650,44300,43400,87790,3847546625,00,0.00,N,5,-250, +20250724,43900,44200,45200,43450,148295,6527025600,00,0.00,N,5,-300, +20250723,44200,44300,44800,43650,147014,6519397050,00,0.00,N,5,-200, +20250722,44400,44050,45050,43850,162657,7235820075,00,0.00,N,2,350, +20250721,44050,44150,45150,43850,188871,8408136125,00,0.00,N,2,550, +20250718,43500,44500,44650,42300,340388,14770997525,00,0.00,N,5,-700, +20250717,44200,47150,47200,43700,429854,19459068000,00,0.00,N,5,-2100, +20250716,46300,45600,48900,45600,512846,24306834900,00,0.00,N,2,550, +20250715,45750,46050,46500,45250,157802,7232369500,00,0.00,N,2,50, 20250714,45700,46250,46650,45350,173485,7976261325,00,0.00,N,5,-450, 20250711,46150,45250,47500,44900,375715,17489322850,00,0.00,N,2,950, 20250710,45200,45200,45850,44300,289567,13081065725,00,0.00,N,3,0, diff --git a/120240/day/candle-day-250.csv b/120240/day/candle-day-250.csv index b4d6c6547a59..0ae233ed6510 100644 --- a/120240/day/candle-day-250.csv +++ b/120240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13720,13550,13790,13550,15849,216310830,00,0.00,N,2,20, +20250805,13700,13520,13800,13520,12496,170568930,00,0.00,N,2,50, +20250804,13650,13400,13650,13170,13202,177372890,00,0.00,N,2,230, +20250801,13420,13830,13940,13330,57718,777337170,00,0.00,N,5,-400, +20250731,13820,13940,14070,13760,17362,240457500,00,0.00,N,5,-120, +20250730,13940,13960,14190,13820,19663,274384735,00,0.00,N,5,-20, +20250729,13960,14370,14370,13900,90626,1283381010,00,0.00,N,2,210, +20250728,13750,13720,13860,13450,20587,279362330,00,0.00,N,2,30, +20250725,13720,13660,13780,13490,18128,247124750,00,0.00,N,2,180, +20250724,13540,13820,13940,13480,24588,334334730,00,0.00,N,5,-220, +20250723,13760,13800,13990,13610,12497,171858860,00,0.00,N,2,70, +20250722,13690,13860,13990,13690,18143,250393780,00,0.00,N,5,-300, +20250721,13990,13930,14030,13900,6373,88858190,00,0.00,N,2,20, +20250718,13970,13950,14050,13860,17247,239887340,00,0.00,N,5,-80, +20250717,14050,14050,14070,13660,33456,462291095,00,0.00,N,3,0, +20250716,14050,14050,14150,14000,8466,119091480,00,0.00,N,5,-100, +20250715,14150,14160,14180,13990,13688,192380090,00,0.00,N,2,90, 20250714,14060,14100,14180,13980,20411,286701320,00,0.00,N,5,-60, 20250711,14120,14290,14300,14050,15833,224116470,00,0.00,N,5,-140, 20250710,14260,14200,14290,14070,16939,239985970,00,0.00,N,2,80, diff --git a/121060/day/candle-day-250.csv b/121060/day/candle-day-250.csv index 5963a63eb316..17cf14fb1963 100644 --- a/121060/day/candle-day-250.csv +++ b/121060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,700,700,700,700,723,506100,00,0.00,N,5,-19, +20250805,719,719,719,719,1,719,00,0.00,N,2,20, +20250804,699,699,699,699,1,699,00,0.00,N,5,-1, +20250801,700,700,700,700,45,31500,00,0.00,N,5,-29, +20250731,729,729,729,729,1,729,00,0.00,N,2,74, +20250730,655,730,730,655,1502,985161,00,0.00,N,5,-113, +20250729,768,768,768,768,1,768,00,0.00,N,5,-1, +20250728,769,789,789,650,1102,716708,00,0.00,N,2,42, +20250725,727,727,727,727,1,727,00,0.00,N,5,-2, +20250724,729,729,729,729,1,729,00,0.00,N,2,1, +20250723,728,729,729,666,202,134663,00,0.00,N,5,-17, +20250722,745,781,781,650,2022,1315816,00,0.00,N,2,59, +20250721,686,780,780,686,61,42002,00,0.00,N,2,3, +20250718,683,780,780,683,2,1463,00,0.00,N,5,-97, +20250717,780,780,780,780,1,780,00,0.00,N,2,30, +20250716,750,750,800,750,972,737750,00,0.00,N,3,0, +20250715,750,750,750,750,1,750,00,0.00,N,5,-30, 20250714,780,780,780,780,1,780,00,0.00,N,5,-20, 20250711,800,651,800,651,3034,2313209,00,0.00,N,2,50, 20250710,750,750,750,750,1,750,00,0.00,N,5,-58, diff --git a/121440/day/candle-day-250.csv b/121440/day/candle-day-250.csv index 8b50efc3134d..b8eba49ce7be 100644 --- a/121440/day/candle-day-250.csv +++ b/121440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5600,5480,5640,5450,389812,2174804915,00,0.00,N,2,90, +20250805,5510,5550,5560,5360,123633,675741085,00,0.00,N,5,-30, +20250804,5540,5360,5700,5300,199331,1109757260,00,0.00,N,2,170, +20250801,5370,5550,5550,5290,125562,674233435,00,0.00,N,5,-180, +20250731,5550,5500,5570,5410,96186,529330170,00,0.00,N,2,60, +20250730,5490,5440,5520,5360,140848,769789720,00,0.00,N,2,50, +20250729,5440,5520,5530,5280,154696,845115220,00,0.00,N,5,-80, +20250728,5520,5740,5760,5300,424984,2331283875,00,0.00,N,5,-280, +20250725,5800,5770,5880,5720,184942,1072574650,00,0.00,N,2,40, +20250724,5760,5970,6000,5750,200537,1172409760,00,0.00,N,5,-210, +20250723,5970,6060,6060,5910,136870,814647360,00,0.00,N,5,-90, +20250722,6060,6080,6110,5990,133583,805124275,00,0.00,N,5,-20, +20250721,6080,6080,6080,5960,139200,837361855,00,0.00,N,5,-20, +20250718,6100,6200,6200,5970,218621,1322567520,00,0.00,N,5,-70, +20250717,6170,6060,6180,6020,230797,1409488420,00,0.00,N,2,110, +20250716,6060,6360,6360,6060,311635,1904959840,00,0.00,N,5,-300, +20250715,6360,6450,6460,6290,268802,1704174370,00,0.00,N,5,-90, 20250714,6450,6420,6530,6380,241214,1554781025,00,0.00,N,2,30, 20250711,6420,6430,6560,6350,210795,1353717345,00,0.00,N,5,-10, 20250710,6430,6400,6470,6320,195593,1254752800,00,0.00,N,2,70, diff --git a/121600/day/candle-day-250.csv b/121600/day/candle-day-250.csv index 85e0e780861c..19caba904926 100644 --- a/121600/day/candle-day-250.csv +++ b/121600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56300,55400,57000,55300,48514,2724809000,00,0.00,N,2,400, +20250805,55900,53500,56200,53400,112224,6222791500,00,0.00,N,2,2700, +20250804,53200,52400,53600,51500,31657,1672605100,00,0.00,N,2,900, +20250801,52300,52900,53600,51300,61277,3195081400,00,0.00,N,5,-1700, +20250731,54000,55900,55900,53000,86862,4712020300,00,0.00,N,5,-800, +20250730,54800,54100,55800,53800,72494,3982379050,00,0.00,N,2,200, +20250729,54600,53700,54700,52700,37883,2036296450,00,0.00,N,2,200, +20250728,54400,54400,54900,52700,49218,2666668050,00,0.00,N,2,800, +20250725,53600,53700,54200,52600,37776,2019935500,00,0.00,N,5,-400, +20250724,54000,53000,54300,52500,73983,3971886000,00,0.00,N,2,1100, +20250723,52900,54000,54300,51400,52311,2758287200,00,0.00,N,2,100, +20250722,52800,55100,55100,52200,72567,3883635900,00,0.00,N,5,-1800, +20250721,54600,52100,54700,51900,112252,6034791200,00,0.00,N,2,2500, +20250718,52100,49650,52400,49650,164245,8421896700,00,0.00,N,2,2800, +20250717,49300,48700,49400,47950,38103,1855358000,00,0.00,N,2,750, +20250716,48550,49300,49900,48350,50184,2454363625,00,0.00,N,5,-1050, +20250715,49600,49850,49850,49100,29725,1470359050,00,0.00,N,5,-50, 20250714,49650,49750,50100,48950,33539,1659397600,00,0.00,N,5,-50, 20250711,49700,48500,50300,48500,94924,4711046575,00,0.00,N,2,1400, 20250710,48300,49100,49300,47600,91404,4409278475,00,0.00,N,5,-750, diff --git a/121800/day/candle-day-250.csv b/121800/day/candle-day-250.csv index 9863372cbf65..bc6990680d53 100644 --- a/121800/day/candle-day-250.csv +++ b/121800/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, -20250711,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250710,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250709,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250708,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250707,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250704,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250703,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250702,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250701,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250630,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250627,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250626,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250625,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, -20250624,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250806,3320,3320,3320,3320,0,0,00,0.00,Y,3,0, +20250805,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250804,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250801,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250731,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250730,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250729,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250728,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250725,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250724,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250723,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250722,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250721,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250718,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250717,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250716,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250715,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250714,3320,3320,3320,3320,0,0,00,0.00,Y,0,0, +20250711,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250710,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250709,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250708,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250707,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250704,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250703,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250702,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250701,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250630,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250627,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250626,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250625,3320,3320,3320,3320,0,0,00,0.00,N,0,0, +20250624,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250623,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250620,3320,3320,3320,3320,0,0,00,0.00,N,0,0, 20250619,3320,3320,3320,3320,0,0,00,0.00,N,0,0, diff --git a/121850/day/candle-day-250.csv b/121850/day/candle-day-250.csv index 40b3d1a2331a..b88aebdd9b11 100644 --- a/121850/day/candle-day-250.csv +++ b/121850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,908,910,917,880,96845,87144874,00,0.00,N,2,7, +20250805,901,890,925,889,130404,118180667,00,0.00,N,2,12, +20250804,889,873,894,867,123644,109135591,00,0.00,N,2,9, +20250801,880,870,886,857,261808,228475304,00,0.00,N,5,-2, +20250731,882,876,1039,862,4506332,4366723493,00,0.00,N,2,20, +20250730,862,858,868,858,58320,50195900,00,0.00,N,2,5, +20250729,857,865,865,854,58218,49908029,00,0.00,N,5,-8, +20250728,865,870,885,858,66929,57932723,00,0.00,N,5,-3, +20250725,868,833,900,833,301976,259120367,00,0.00,N,5,-31, +20250724,899,901,914,895,35762,32178229,00,0.00,N,5,-3, +20250723,902,930,930,900,49409,44706500,00,0.00,N,5,-13, +20250722,915,920,929,902,75562,68889054,00,0.00,N,2,8, +20250721,907,904,925,904,103892,94974691,00,0.00,N,2,3, +20250718,904,897,945,890,119253,108373847,00,0.00,N,2,10, +20250717,894,930,930,891,50407,45193436,00,0.00,N,5,-8, +20250716,902,912,920,901,70967,64206095,00,0.00,N,5,-11, +20250715,913,936,958,907,78922,72560497,00,0.00,N,5,-23, 20250714,936,900,969,896,245427,229297420,00,0.00,N,2,54, 20250711,882,889,897,878,101981,90158048,00,0.00,N,5,-7, 20250710,889,900,905,885,71630,63820422,00,0.00,N,2,4, diff --git a/121890/day/candle-day-250.csv b/121890/day/candle-day-250.csv index a5b2cf189265..f0b15ab223d1 100644 --- a/121890/day/candle-day-250.csv +++ b/121890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1401,1407,1419,1391,12784,17836669,00,0.00,N,2,10, +20250805,1391,1381,1449,1381,26017,36499015,00,0.00,N,2,10, +20250804,1381,1332,1458,1316,29610,41206172,00,0.00,N,2,1, +20250801,1380,1399,1430,1380,24028,33701905,00,0.00,N,5,-15, +20250731,1395,1458,1458,1395,33725,47452553,00,0.00,N,5,-1, +20250730,1396,1400,1539,1356,82691,117680919,00,0.00,N,5,-4, +20250729,1400,1391,1400,1356,33386,46158100,00,0.00,N,2,9, +20250728,1391,1354,1455,1354,57234,79288753,00,0.00,N,2,37, +20250725,1354,1333,1354,1320,30784,41198412,00,0.00,N,2,21, +20250724,1333,1352,1374,1324,28783,38788400,00,0.00,N,5,-8, +20250723,1341,1376,1376,1341,33991,46016529,00,0.00,N,5,-35, +20250722,1376,1382,1388,1375,9353,12922199,00,0.00,N,5,-6, +20250721,1382,1405,1406,1380,33795,47035531,00,0.00,N,5,-17, +20250718,1399,1393,1414,1375,69655,96755930,00,0.00,N,2,6, +20250717,1393,1391,1400,1387,32229,44951957,00,0.00,N,2,2, +20250716,1391,1394,1415,1390,61004,85237067,00,0.00,N,3,0, +20250715,1391,1405,1432,1389,32710,45882416,00,0.00,N,5,-14, 20250714,1405,1436,1495,1402,84915,122417549,00,0.00,N,5,-31, 20250711,1436,1404,1544,1383,140946,202159559,00,0.00,N,2,53, 20250710,1383,1440,1440,1364,30080,42692963,00,0.00,N,5,-52, diff --git a/122310/day/candle-day-250.csv b/122310/day/candle-day-250.csv index 6abce2fd92b0..9a982d9321cc 100644 --- a/122310/day/candle-day-250.csv +++ b/122310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5570,5620,5620,5540,17658,98218775,00,0.00,N,5,-50, +20250805,5620,5640,5640,5570,4338,24237500,00,0.00,N,2,30, +20250804,5590,5620,5650,5580,13390,75084450,00,0.00,N,5,-30, +20250801,5620,5680,5680,5580,20026,112352820,00,0.00,N,5,-50, +20250731,5670,5670,5730,5630,18732,106033130,00,0.00,N,2,20, +20250730,5650,5690,5700,5610,18016,101675910,00,0.00,N,5,-40, +20250729,5690,5640,5690,5600,20208,113940400,00,0.00,N,3,0, +20250728,5690,5830,5830,5640,23484,133124600,00,0.00,N,5,-80, +20250725,5770,5850,5850,5740,4823,27809190,00,0.00,N,3,0, +20250724,5770,5800,5880,5730,14125,81813440,00,0.00,N,5,-30, +20250723,5800,5820,5900,5740,24102,139863590,00,0.00,N,5,-80, +20250722,5880,5820,5890,5720,39650,229747320,00,0.00,N,2,140, +20250721,5740,5720,6290,5650,559973,3350765665,00,0.00,N,2,30, +20250718,5710,5710,5760,5610,13294,75480290,00,0.00,N,2,10, +20250717,5700,5600,5700,5560,11337,63678480,00,0.00,N,2,100, +20250716,5600,5730,5730,5600,22795,128295020,00,0.00,N,5,-110, +20250715,5710,5680,5710,5620,17058,96877230,00,0.00,N,2,30, 20250714,5680,5800,5810,5530,37479,212890470,00,0.00,N,5,-120, 20250711,5800,5810,5840,5670,103721,597343355,00,0.00,N,2,10, 20250710,5790,5700,5810,5700,15362,88110320,00,0.00,N,2,50, diff --git a/122350/day/candle-day-250.csv b/122350/day/candle-day-250.csv index 18d346450cd0..84fcf100497b 100644 --- a/122350/day/candle-day-250.csv +++ b/122350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1343,1297,1349,1284,191962,253246171,00,0.00,N,2,47, +20250805,1296,1269,1318,1269,165906,215014249,00,0.00,N,2,28, +20250804,1268,1249,1308,1249,215139,274246817,00,0.00,N,2,7, +20250801,1261,1345,1345,1255,577048,739918763,00,0.00,N,5,-96, +20250731,1357,1415,1425,1315,1546122,2118346063,00,0.00,N,5,-80, +20250730,1437,1322,1570,1300,17040750,25187643970,00,0.00,N,2,115, +20250729,1322,1332,1340,1284,176328,231409846,00,0.00,N,5,-14, +20250728,1336,1365,1395,1331,161735,218199066,00,0.00,N,5,-28, +20250725,1364,1382,1382,1355,126268,172002397,00,0.00,N,5,-26, +20250724,1390,1429,1429,1360,275830,381956900,00,0.00,N,5,-28, +20250723,1418,1404,1438,1397,316881,447907092,00,0.00,N,2,5, +20250722,1413,1434,1439,1388,304023,429105714,00,0.00,N,5,-21, +20250721,1434,1440,1470,1410,475220,686454805,00,0.00,N,5,-5, +20250718,1439,1400,1589,1390,3919699,5822736914,00,0.00,N,2,39, +20250717,1400,1392,1410,1378,186748,259826832,00,0.00,N,2,4, +20250716,1396,1419,1419,1375,187514,260990766,00,0.00,N,2,9, +20250715,1387,1374,1420,1368,224888,311210295,00,0.00,N,5,-8, 20250714,1395,1367,1490,1340,1073968,1506355509,00,0.00,N,2,22, 20250711,1373,1370,1420,1358,425177,583713770,00,0.00,N,3,0, 20250710,1373,1411,1414,1373,644249,896055835,00,0.00,N,5,-27, diff --git a/122450/day/candle-day-250.csv b/122450/day/candle-day-250.csv index 26cd2fa3a9a7..abb8040ba379 100644 --- a/122450/day/candle-day-250.csv +++ b/122450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4170,4125,4170,4075,26806,110849220,00,0.00,N,2,45, +20250805,4125,4060,4165,4055,73239,299613447,00,0.00,N,2,35, +20250804,4090,3985,4120,3985,52231,212452735,00,0.00,N,2,85, +20250801,4005,4285,4285,4000,174291,709868390,00,0.00,N,5,-280, +20250731,4285,4260,4310,4230,56268,239910985,00,0.00,N,2,35, +20250730,4250,4280,4285,4220,38876,165151270,00,0.00,N,5,-5, +20250729,4255,4320,4320,4200,53578,227712270,00,0.00,N,5,-10, +20250728,4265,4275,4360,4225,104620,445728047,00,0.00,N,5,-60, +20250725,4325,4460,4460,4305,138021,597928987,00,0.00,N,5,-45, +20250724,4370,4505,4535,4360,111711,493553865,00,0.00,N,5,-130, +20250723,4500,4490,4545,4410,67493,302000686,00,0.00,N,2,10, +20250722,4490,4505,4570,4460,112604,508360746,00,0.00,N,5,-15, +20250721,4505,4645,4645,4455,133233,603208856,00,0.00,N,5,-140, +20250718,4645,4635,4660,4585,90303,417412996,00,0.00,N,2,5, +20250717,4640,4650,4690,4585,95778,441296182,00,0.00,N,5,-10, +20250716,4650,4740,4740,4600,135155,626804009,00,0.00,N,5,-75, +20250715,4725,4810,4810,4690,123200,580666015,00,0.00,N,5,-35, 20250714,4760,4780,4810,4700,113798,539326026,00,0.00,N,5,-15, 20250711,4775,4840,4925,4755,253697,1223622666,00,0.00,N,5,-55, 20250710,4830,4920,4955,4805,267283,1299805484,00,0.00,N,5,-85, diff --git a/122640/day/candle-day-250.csv b/122640/day/candle-day-250.csv index 70378357419f..a18a82ddc9a9 100644 --- a/122640/day/candle-day-250.csv +++ b/122640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18330,18350,18660,18270,51390,947457860,00,0.00,N,5,-260, +20250805,18590,18440,18870,18350,41727,775843660,00,0.00,N,2,290, +20250804,18300,17690,18460,17690,36340,660830220,00,0.00,N,2,610, +20250801,17690,18210,18210,17580,110472,1967440460,00,0.00,N,5,-860, +20250731,18550,19240,19240,18360,81994,1520633845,00,0.00,N,5,-430, +20250730,18980,18720,19950,18570,211680,4089166465,00,0.00,N,2,490, +20250729,18490,17860,18810,17630,198563,3645011855,00,0.00,N,2,890, +20250728,17600,17800,17800,17320,50314,880908650,00,0.00,N,5,-140, +20250725,17740,18190,18190,17610,46991,837934840,00,0.00,N,5,-30, +20250724,17770,18080,18200,17510,63173,1124426450,00,0.00,N,5,-340, +20250723,18110,18370,18370,17470,97863,1740309125,00,0.00,N,2,110, +20250722,18000,18540,18540,17580,116410,2093033380,00,0.00,N,5,-460, +20250721,18460,18510,18730,17830,112606,2058202130,00,0.00,N,5,-240, +20250718,18700,19060,19190,18520,80718,1518707965,00,0.00,N,5,-350, +20250717,19050,19140,19490,18180,124423,2329299410,00,0.00,N,5,-90, +20250716,19140,18870,19250,18570,117245,2221565820,00,0.00,N,2,320, +20250715,18820,17650,19420,17380,322694,6086401145,00,0.00,N,2,1140, 20250714,17680,18000,18000,16500,83516,1457905015,00,0.00,N,5,-220, 20250711,17900,17200,18380,16940,164960,2951666360,00,0.00,N,2,670, 20250710,17230,16900,17380,16770,94811,1617816765,00,0.00,N,2,380, diff --git a/122690/day/candle-day-250.csv b/122690/day/candle-day-250.csv index 1f5f64c570a4..d744af1b3ca6 100644 --- a/122690/day/candle-day-250.csv +++ b/122690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2185,2180,2200,2160,9928,21608495,00,0.00,N,2,5, +20250805,2180,2180,2295,2100,34899,75790285,00,0.00,N,5,-5, +20250804,2185,2200,2200,2110,39562,85316370,00,0.00,N,2,50, +20250801,2135,2255,2255,2135,31860,69485440,00,0.00,N,5,-90, +20250731,2225,2250,2250,2200,29127,64674025,00,0.00,N,2,15, +20250730,2210,2215,2235,2185,58916,130035263,00,0.00,N,5,-5, +20250729,2215,2240,2270,2215,23945,53385700,00,0.00,N,5,-25, +20250728,2240,2300,2300,2235,31665,71164130,00,0.00,N,5,-60, +20250725,2300,2315,2315,2175,82570,184800520,00,0.00,N,5,-15, +20250724,2315,2350,2375,2275,78312,180915675,00,0.00,N,5,-30, +20250723,2345,2360,2380,2340,21553,50788333,00,0.00,N,5,-15, +20250722,2360,2355,2385,2330,23548,55420125,00,0.00,N,3,0, +20250721,2360,2340,2375,2305,23308,54761180,00,0.00,N,2,20, +20250718,2340,2390,2390,2325,71853,168656555,00,0.00,N,5,-50, +20250717,2390,2390,2440,2350,40090,95476145,00,0.00,N,3,0, +20250716,2390,2410,2440,2380,39386,94912730,00,0.00,N,5,-20, +20250715,2410,2490,2490,2360,26986,64948685,00,0.00,N,5,-5, 20250714,2415,2415,2500,2370,84710,205427120,00,0.00,N,3,0, 20250711,2415,2380,2440,2380,71037,171193332,00,0.00,N,2,15, 20250710,2400,2360,2425,2355,29948,71487373,00,0.00,N,2,20, diff --git a/122830/day/candle-day-250.csv b/122830/day/candle-day-250.csv index 1a4e4a5db195..3a5cbd3a9f7d 100644 --- a/122830/day/candle-day-250.csv +++ b/122830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2095,2100,2190,2030,20213,41906765,00,0.00,N,2,65, +20250805,2030,2200,2200,2000,16041,32388635,00,0.00,N,5,-40, +20250804,2070,2200,2280,2065,14380,30376050,00,0.00,N,5,-85, +20250801,2155,2100,2200,2090,5625,11925400,00,0.00,N,5,-5, +20250731,2160,2295,2300,1995,12567,26644530,00,0.00,N,5,-90, +20250730,2250,2180,2400,2100,14093,30333700,00,0.00,N,2,70, +20250729,2180,2100,2200,1940,33736,71390615,00,0.00,N,2,191, +20250728,1989,1996,2030,1940,20219,40004201,00,0.00,N,5,-46, +20250725,2035,2100,2200,1954,17959,35921633,00,0.00,N,2,36, +20250724,1999,2100,2100,1902,13017,25478422,00,0.00,N,3,0, +20250723,1999,2090,2090,1920,8099,16070425,00,0.00,N,5,-76, +20250722,2075,2190,2200,1907,17993,37364372,00,0.00,N,5,-115, +20250721,2190,2400,2400,2075,11007,23633535,00,0.00,N,5,-35, +20250718,2225,2205,2400,2115,2863,6147955,00,0.00,N,2,20, +20250717,2205,2400,2400,2180,24740,55080445,00,0.00,N,5,-120, +20250716,2325,2600,2600,2200,48515,111456340,00,0.00,N,5,-150, +20250715,2475,2700,2915,2300,85239,220879845,00,0.00,N,5,-65, 20250714,2540,2210,2540,2210,65760,164071725,00,0.00,N,1,330, 20250711,2210,1950,2220,1950,68906,148118931,00,0.00,N,2,261, 20250710,1949,1900,1952,1763,82838,159020453,00,0.00,N,2,251, diff --git a/122870/day/candle-day-250.csv b/122870/day/candle-day-250.csv index d95cedd157f8..caf5d15b8eac 100644 --- a/122870/day/candle-day-250.csv +++ b/122870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,88800,87100,89000,85700,271315,23778937650,00,0.00,N,2,2500, +20250805,86300,85000,86900,84400,222600,19157662350,00,0.00,N,2,1500, +20250804,84800,79600,85700,79000,285348,23883512000,00,0.00,N,2,5400, +20250801,79400,83700,85100,79000,228557,18473621900,00,0.00,N,5,-5700, +20250731,85100,79900,86200,79900,347240,29420149450,00,0.00,N,2,4800, +20250730,80300,81300,81400,79900,153045,12326987700,00,0.00,N,5,-900, +20250729,81200,80900,81900,79200,228351,18381097000,00,0.00,N,5,-100, +20250728,81300,82900,83200,80500,157223,12762130050,00,0.00,N,5,-1800, +20250725,83100,83600,84600,82300,109564,9112782700,00,0.00,N,5,-400, +20250724,83500,85100,85500,82500,171666,14353932000,00,0.00,N,5,-1300, +20250723,84800,88300,88300,84200,197236,16756920000,00,0.00,N,5,-3000, +20250722,87800,90300,91400,87500,282598,25239481600,00,0.00,N,5,-3400, +20250721,91200,86000,91800,85600,522932,47220712500,00,0.00,N,2,6300, +20250718,84900,85200,85300,83800,119102,10073904500,00,0.00,N,5,-200, +20250717,85100,84700,86000,83000,170931,14391916350,00,0.00,N,2,300, +20250716,84800,86400,87000,84500,176926,15121531150,00,0.00,N,5,-2000, +20250715,86800,86400,88600,85750,163251,14196620150,00,0.00,N,3,0, 20250714,86800,89200,90300,86400,194632,17044234900,00,0.00,N,2,300, 20250711,86500,87700,89300,86500,199057,17518954650,00,0.00,N,5,-700, 20250710,87200,87000,87900,84700,250625,21633688900,00,0.00,N,2,600, diff --git a/122900/day/candle-day-250.csv b/122900/day/candle-day-250.csv index b5e282af4893..9dc55aec6350 100644 --- a/122900/day/candle-day-250.csv +++ b/122900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8500,8450,8560,8450,49921,424777105,00,0.00,N,2,50, +20250805,8450,8340,8480,8340,32807,276555565,00,0.00,N,2,100, +20250804,8350,8250,8360,8210,37311,309483475,00,0.00,N,2,100, +20250801,8250,8370,8390,8210,48228,398601370,00,0.00,N,5,-120, +20250731,8370,8430,8460,8360,42214,354279295,00,0.00,N,5,-60, +20250730,8430,8430,8510,8390,39504,334321055,00,0.00,N,3,0, +20250729,8430,8330,8450,8250,45524,379202000,00,0.00,N,2,150, +20250728,8280,8380,8380,8280,41636,345844295,00,0.00,N,5,-100, +20250725,8380,8480,8490,8300,50817,425010955,00,0.00,N,5,-80, +20250724,8460,8510,8510,8410,41886,354118250,00,0.00,N,5,-30, +20250723,8490,8450,8560,8420,31462,266040565,00,0.00,N,5,-10, +20250722,8500,8580,8580,8480,36890,313980480,00,0.00,N,5,-40, +20250721,8540,8550,8620,8540,34686,297270005,00,0.00,N,2,10, +20250718,8530,8550,8570,8470,35289,300291340,00,0.00,N,5,-20, +20250717,8550,8560,8580,8490,35104,299819600,00,0.00,N,5,-10, +20250716,8560,8590,8590,8500,36780,314276580,00,0.00,N,5,-30, +20250715,8590,8570,8590,8530,24608,210702795,00,0.00,N,2,20, 20250714,8570,8530,8570,8480,32558,278072020,00,0.00,N,2,40, 20250711,8530,8560,8570,8500,38475,328105945,00,0.00,N,5,-30, 20250710,8560,8460,8560,8420,63546,541718870,00,0.00,N,2,110, diff --git a/122990/day/candle-day-250.csv b/122990/day/candle-day-250.csv index f19ff0b4720a..9d3acc8b5c1e 100644 --- a/122990/day/candle-day-250.csv +++ b/122990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6350,6400,6460,6330,88831,565846000,00,0.00,N,5,-60, +20250805,6410,6420,6490,6340,85591,546610920,00,0.00,N,2,20, +20250804,6390,6260,6410,6230,99278,631084040,00,0.00,N,2,130, +20250801,6260,6650,6650,6120,560574,3521469440,00,0.00,N,5,-430, +20250731,6690,6660,6770,6630,68113,456905490,00,0.00,N,2,30, +20250730,6660,6490,6790,6490,173816,1168403805,00,0.00,N,2,120, +20250729,6540,6450,6590,6400,62842,410907590,00,0.00,N,2,100, +20250728,6440,6530,6530,6380,59300,382023605,00,0.00,N,5,-70, +20250725,6510,6550,6600,6490,42004,274886045,00,0.00,N,5,-20, +20250724,6530,6640,6650,6500,79929,522374140,00,0.00,N,5,-110, +20250723,6640,6630,6670,6550,50749,336075830,00,0.00,N,3,0, +20250722,6640,6550,6690,6550,95517,633873245,00,0.00,N,2,90, +20250721,6550,6450,6610,6450,85292,557950475,00,0.00,N,5,-10, +20250718,6560,6580,6590,6480,64669,422704050,00,0.00,N,2,10, +20250717,6550,6510,6580,6500,100241,655242315,00,0.00,N,2,50, +20250716,6500,6480,6570,6430,70857,460979515,00,0.00,N,2,20, +20250715,6480,6510,6550,6460,43214,280239915,00,0.00,N,5,-50, 20250714,6530,6570,6570,6490,54404,354357325,00,0.00,N,5,-40, 20250711,6570,6540,6580,6500,73519,480754310,00,0.00,N,2,30, 20250710,6540,6560,6580,6480,72382,472337125,00,0.00,N,5,-40, diff --git a/123010/day/candle-day-250.csv b/123010/day/candle-day-250.csv index d7103376b990..e42c20c203c7 100644 --- a/123010/day/candle-day-250.csv +++ b/123010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1007,1020,1065,1000,275826,283109959,00,0.00,N,5,-1, +20250805,1008,1012,1012,980,129447,128681659,00,0.00,N,2,14, +20250804,994,971,1008,962,66837,65534824,00,0.00,N,2,23, +20250801,971,1007,1007,950,220594,213794706,00,0.00,N,5,-38, +20250731,1009,1023,1023,998,69459,69718720,00,0.00,N,2,4, +20250730,1005,1001,1025,1001,78965,79914782,00,0.00,N,2,4, +20250729,1001,1010,1020,995,123478,124172550,00,0.00,N,5,-9, +20250728,1010,1033,1048,995,165519,166704528,00,0.00,N,5,-23, +20250725,1033,1023,1053,1007,274752,283534980,00,0.00,N,2,10, +20250724,1023,978,1033,978,200356,201414944,00,0.00,N,2,45, +20250723,978,983,992,950,255011,246271076,00,0.00,N,5,-5, +20250722,983,1019,1027,980,243561,242134664,00,0.00,N,5,-36, +20250721,1019,995,1025,976,317403,316653126,00,0.00,N,2,24, +20250718,995,1015,1033,992,282610,283654370,00,0.00,N,5,-18, +20250717,1013,1063,1063,1011,160458,163887723,00,0.00,N,5,-10, +20250716,1023,1020,1025,1006,38701,39373403,00,0.00,N,2,3, +20250715,1020,1049,1049,1002,233077,235544133,00,0.00,N,5,-17, 20250714,1037,1047,1062,1032,173163,179880587,00,0.00,N,5,-10, 20250711,1047,1076,1080,1047,168060,177323501,00,0.00,N,5,-29, 20250710,1076,1090,1090,1048,191827,202970805,00,0.00,N,5,-4, diff --git a/123040/day/candle-day-250.csv b/123040/day/candle-day-250.csv index 783741a1d3f6..fc7d629a196f 100644 --- a/123040/day/candle-day-250.csv +++ b/123040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2845,2755,2910,2755,539094,1540955399,00,0.00,N,2,90, +20250805,2755,2700,2810,2700,306752,844338033,00,0.00,N,2,40, +20250804,2715,2700,2820,2660,147739,398566127,00,0.00,N,5,-10, +20250801,2725,2815,2815,2715,150270,411687142,00,0.00,N,5,-90, +20250731,2815,2945,2975,2725,259428,741692107,00,0.00,N,5,-65, +20250730,2880,2800,2945,2800,193871,559652261,00,0.00,N,2,80, +20250729,2800,2870,2870,2765,170987,479520992,00,0.00,N,5,-70, +20250728,2870,2870,2925,2815,196800,561476254,00,0.00,N,5,-30, +20250725,2900,2985,2990,2900,191807,562643899,00,0.00,N,5,-80, +20250724,2980,2940,3035,2915,495194,1476843369,00,0.00,N,3,0, +20250723,2980,2875,3015,2860,572074,1693591061,00,0.00,N,2,105, +20250722,2875,2890,2935,2840,190397,545731524,00,0.00,N,5,-10, +20250721,2885,2925,2945,2870,205619,594613863,00,0.00,N,5,-55, +20250718,2940,2950,2995,2900,621343,1833288225,00,0.00,N,3,0, +20250717,2940,2950,2965,2870,309717,899157655,00,0.00,N,3,0, +20250716,2940,2985,3095,2935,876161,2637886792,00,0.00,N,5,-30, +20250715,2970,2935,3000,2890,428076,1267753040,00,0.00,N,2,40, 20250714,2930,2900,2960,2860,344768,1004484642,00,0.00,N,2,30, 20250711,2900,2815,2935,2815,624156,1802265104,00,0.00,N,2,85, 20250710,2815,2855,2900,2790,665485,1897585718,00,0.00,N,2,30, diff --git a/123330/day/candle-day-250.csv b/123330/day/candle-day-250.csv index a5c8b8692218..ff38bd243fca 100644 --- a/123330/day/candle-day-250.csv +++ b/123330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,38300,38100,38800,36600,82786,3144777800,00,0.00,N,2,1000, +20250805,37300,36050,37850,35650,56963,2101389025,00,0.00,N,2,2200, +20250804,35100,34550,35800,34250,24966,877931375,00,0.00,N,2,250, +20250801,34850,36350,36800,34500,97473,3421868325,00,0.00,N,5,-2500, +20250731,37350,36200,38000,35900,78110,2901015300,00,0.00,N,2,1350, +20250730,36000,35750,37650,35650,75252,2763593000,00,0.00,N,2,400, +20250729,35600,35300,36450,34700,53865,1928672750,00,0.00,N,2,450, +20250728,35150,35400,36050,34550,64923,2292073425,00,0.00,N,5,-250, +20250725,35400,36000,36550,34900,70125,2483709100,00,0.00,N,5,-700, +20250724,36100,37700,37850,36000,75823,2777382975,00,0.00,N,5,-1600, +20250723,37700,38250,38550,37250,52858,1997449250,00,0.00,N,3,0, +20250722,37700,38500,38500,35800,137851,5109923550,00,0.00,N,5,-550, +20250721,38250,37200,38450,36700,52416,1968772525,00,0.00,N,2,650, +20250718,37600,38700,39200,37050,68177,2577330725,00,0.00,N,5,-1150, +20250717,38750,38800,39400,37600,50540,1957514700,00,0.00,N,5,-450, +20250716,39200,40400,41350,38600,75999,3018834675,00,0.00,N,5,-1200, +20250715,40400,41300,42000,39900,95462,3913719475,00,0.00,N,2,400, 20250714,40000,40400,41200,39450,98631,3965389525,00,0.00,N,2,1200, 20250711,38800,40250,40750,38600,90684,3567398125,00,0.00,N,5,-1800, 20250710,40600,37000,40750,36650,241281,9560492725,00,0.00,N,2,3850, diff --git a/123410/day/candle-day-250.csv b/123410/day/candle-day-250.csv index 04e1c325f90a..bb1a782eb7e2 100644 --- a/123410/day/candle-day-250.csv +++ b/123410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4760,4690,4760,4685,79609,376876576,00,0.00,N,2,45, +20250805,4715,4705,4760,4680,159140,748727935,00,0.00,N,2,20, +20250804,4695,4680,4710,4630,159589,745309512,00,0.00,N,2,15, +20250801,4680,4820,4845,4670,394401,1870666145,00,0.00,N,5,-200, +20250731,4880,5370,5400,4860,954973,4769064521,00,0.00,N,5,-350, +20250730,5230,4990,5340,4985,460785,2393327265,00,0.00,N,2,240, +20250729,4990,5020,5050,4880,222007,1101669308,00,0.00,N,5,-30, +20250728,5020,5110,5160,4950,465656,2340357652,00,0.00,N,5,-40, +20250725,5060,5120,5260,5000,458765,2328616740,00,0.00,N,5,-80, +20250724,5140,5270,5290,5090,413807,2141749680,00,0.00,N,5,-170, +20250723,5310,5240,5450,5240,810255,4305378880,00,0.00,N,2,190, +20250722,5120,5200,5290,5040,259330,1327575225,00,0.00,N,5,-60, +20250721,5180,5240,5320,5140,175949,914325190,00,0.00,N,5,-110, +20250718,5290,5340,5390,5200,225452,1186689740,00,0.00,N,2,20, +20250717,5270,5210,5360,5100,333145,1745288895,00,0.00,N,2,70, +20250716,5200,5300,5350,5180,372575,1957779615,00,0.00,N,5,-110, +20250715,5310,5450,5460,5240,513158,2724274855,00,0.00,N,5,-140, 20250714,5450,5060,5490,5000,1106623,5924556670,00,0.00,N,2,410, 20250711,5040,5050,5120,4990,317778,1611969020,00,0.00,N,2,10, 20250710,5030,5070,5090,4990,186917,939181040,00,0.00,N,2,30, diff --git a/123420/day/candle-day-250.csv b/123420/day/candle-day-250.csv index cc31fe39b10c..1310e294bd24 100644 --- a/123420/day/candle-day-250.csv +++ b/123420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10430,10320,10510,10260,79067,821130950,00,0.00,N,5,-30, +20250805,10460,10490,10650,10390,134200,1410275675,00,0.00,N,5,-30, +20250804,10490,9700,10800,9660,378813,3970506470,00,0.00,N,2,610, +20250801,9880,10220,10370,9880,222935,2234153830,00,0.00,N,5,-620, +20250731,10500,10410,10500,10170,190768,1967388570,00,0.00,N,2,290, +20250730,10210,10310,10500,10200,188747,1945669210,00,0.00,N,5,-150, +20250729,10360,10750,10940,10360,347003,3663196730,00,0.00,N,5,-390, +20250728,10750,11130,11190,10720,306365,3353811795,00,0.00,N,5,-380, +20250725,11130,10310,11530,10250,2098808,23416176930,00,0.00,N,2,830, +20250724,10300,10650,11210,10220,574820,6170654555,00,0.00,N,5,-420, +20250723,10720,10460,12630,10020,4409468,51033015690,00,0.00,N,2,260, +20250722,10460,10570,10730,10110,164490,1700410265,00,0.00,N,2,10, +20250721,10450,10390,10730,10310,163442,1710670675,00,0.00,N,2,70, +20250718,10380,10650,10930,10160,325779,3417322305,00,0.00,N,5,-220, +20250717,10600,11100,11300,10510,533368,5800659500,00,0.00,N,5,-330, +20250716,10930,10380,11590,10070,1590527,17485441610,00,0.00,N,2,440, +20250715,10490,10210,11570,10060,1903859,20833894890,00,0.00,N,2,220, 20250714,10270,10720,10880,10210,295096,3084150770,00,0.00,N,5,-410, 20250711,10680,11120,11290,10680,474605,5183024880,00,0.00,N,5,-550, 20250710,11230,10900,12570,10660,3871362,45792974370,00,0.00,N,2,400, diff --git a/123570/day/candle-day-250.csv b/123570/day/candle-day-250.csv index 1cbd43d0922d..5d6aa9d1d1e6 100644 --- a/123570/day/candle-day-250.csv +++ b/123570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2395,2375,2400,2345,10877,25898740,00,0.00,N,2,20, +20250805,2375,2320,2385,2320,19130,44870145,00,0.00,N,2,60, +20250804,2315,2275,2320,2250,11361,26075460,00,0.00,N,2,40, +20250801,2275,2335,2345,2270,50292,115726729,00,0.00,N,5,-75, +20250731,2350,2405,2410,2335,25044,58887235,00,0.00,N,5,-40, +20250730,2390,2410,2415,2375,12323,29474270,00,0.00,N,5,-20, +20250729,2410,2385,2420,2335,15633,37306280,00,0.00,N,2,45, +20250728,2365,2400,2400,2335,17058,40166780,00,0.00,N,5,-10, +20250725,2375,2415,2430,2360,18306,43409315,00,0.00,N,5,-25, +20250724,2400,2435,2445,2395,23868,57540087,00,0.00,N,5,-35, +20250723,2435,2450,2450,2410,18730,45418500,00,0.00,N,5,-15, +20250722,2450,2465,2470,2430,21135,51688342,00,0.00,N,5,-15, +20250721,2465,2430,2470,2415,18345,44878001,00,0.00,N,2,35, +20250718,2430,2435,2465,2430,34588,84252199,00,0.00,N,5,-20, +20250717,2450,2465,2490,2430,74380,181894185,00,0.00,N,5,-20, +20250716,2470,2490,2490,2460,23030,56972460,00,0.00,N,5,-10, +20250715,2480,2475,2495,2460,20177,49864455,00,0.00,N,2,5, 20250714,2475,2485,2495,2455,16949,41814005,00,0.00,N,5,-10, 20250711,2485,2480,2505,2475,19070,47471926,00,0.00,N,3,0, 20250710,2485,2500,2515,2455,34558,85615895,00,0.00,N,5,-15, diff --git a/123690/day/candle-day-250.csv b/123690/day/candle-day-250.csv index a42e2ba06802..16ba340e409a 100644 --- a/123690/day/candle-day-250.csv +++ b/123690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11400,10430,11900,10270,4574810,52116657265,00,0.00,N,2,1030, +20250805,10370,10430,10450,10210,150783,1554215040,00,0.00,N,2,70, +20250804,10300,10120,10460,10110,133957,1376982195,00,0.00,N,2,60, +20250801,10240,10770,10800,9700,277001,2869206120,00,0.00,N,5,-500, +20250731,10740,10320,10800,10320,503171,5347894645,00,0.00,N,2,480, +20250730,10260,10850,10850,10260,368594,3872242550,00,0.00,N,5,-80, +20250729,10340,10390,10620,10120,210771,2172927160,00,0.00,N,2,50, +20250728,10290,10660,10690,10250,288482,2988953105,00,0.00,N,5,-360, +20250725,10650,10880,10900,10630,195394,2101225775,00,0.00,N,5,-300, +20250724,10950,11100,11130,10860,220392,2413462720,00,0.00,N,5,-150, +20250723,11100,11400,11430,11040,397204,4439400275,00,0.00,N,2,50, +20250722,11050,11660,11920,10850,899597,10193049270,00,0.00,N,2,190, +20250721,10860,11020,11150,10810,302939,3307859385,00,0.00,N,5,-420, +20250718,11280,11280,11860,10980,781665,8827983075,00,0.00,N,5,-380, +20250717,11660,11130,11750,10930,949945,10699851975,00,0.00,N,2,330, +20250716,11330,11980,12730,11110,5444323,65954915875,00,0.00,N,2,930, +20250715,10400,10700,10750,10380,1035023,10873340550,00,0.00,N,5,-580, 20250714,10980,11090,11790,10620,6922181,77440087020,00,0.00,N,2,1860, 20250711,9120,9010,9150,8800,311887,2797261330,00,0.00,N,2,180, 20250710,8940,9070,9070,8800,194883,1741631430,00,0.00,N,5,-120, diff --git a/123700/day/candle-day-250.csv b/123700/day/candle-day-250.csv index e063daf176a5..f9f9848a3db4 100644 --- a/123700/day/candle-day-250.csv +++ b/123700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3540,3520,3555,3510,11302,39983141,00,0.00,N,2,20, +20250805,3520,3500,3560,3480,19197,67410710,00,0.00,N,2,30, +20250804,3490,3445,3510,3440,19619,68361639,00,0.00,N,2,45, +20250801,3445,3585,3585,3430,52799,182824710,00,0.00,N,5,-115, +20250731,3560,3550,3595,3540,39348,139977195,00,0.00,N,2,30, +20250730,3530,3520,3565,3510,15172,53525120,00,0.00,N,2,10, +20250729,3520,3550,3550,3480,50009,175293935,00,0.00,N,5,-25, +20250728,3545,3580,3585,3520,32221,113935855,00,0.00,N,5,-35, +20250725,3580,3615,3620,3555,24113,86392387,00,0.00,N,5,-35, +20250724,3615,3650,3680,3605,16707,60755795,00,0.00,N,5,-35, +20250723,3650,3635,3700,3620,35188,129128680,00,0.00,N,2,15, +20250722,3635,3660,3720,3580,69227,253996391,00,0.00,N,5,-30, +20250721,3665,3695,3710,3635,64396,237473275,00,0.00,N,5,-35, +20250718,3700,3730,3730,3640,48037,176434027,00,0.00,N,2,5, +20250717,3695,3655,3710,3605,57090,208576740,00,0.00,N,2,30, +20250716,3665,3700,3700,3655,24370,89450843,00,0.00,N,5,-35, +20250715,3700,3715,3715,3625,38858,143252640,00,0.00,N,5,-15, 20250714,3715,3665,3740,3645,77049,285472164,00,0.00,N,2,55, 20250711,3660,3620,3730,3620,114412,419852062,00,0.00,N,2,40, 20250710,3620,3630,3635,3565,82886,298854581,00,0.00,N,3,0, diff --git a/123750/day/candle-day-250.csv b/123750/day/candle-day-250.csv index 981b61162104..1600052923ae 100644 --- a/123750/day/candle-day-250.csv +++ b/123750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1459,1500,1527,1459,10351,15248899,00,0.00,N,5,-7, +20250805,1466,1486,1486,1466,5578,8207727,00,0.00,N,5,-20, +20250804,1486,1444,1486,1444,5920,8611243,00,0.00,N,2,42, +20250801,1444,1451,1462,1439,14630,21215594,00,0.00,N,5,-7, +20250731,1451,1445,1452,1426,26359,37912780,00,0.00,N,2,20, +20250730,1431,1430,1440,1429,19537,27970174,00,0.00,N,2,1, +20250729,1430,1440,1440,1427,12068,17316056,00,0.00,N,5,-10, +20250728,1440,1485,1527,1440,32436,47554296,00,0.00,N,5,-20, +20250725,1460,1487,1487,1460,15572,22912637,00,0.00,N,5,-27, +20250724,1487,1519,1519,1471,23868,35687438,00,0.00,N,5,-32, +20250723,1519,1540,1540,1489,221742,333205787,00,0.00,N,5,-21, +20250722,1540,1538,1596,1523,74625,115853615,00,0.00,N,2,2, +20250721,1538,1564,1575,1532,9872,15268621,00,0.00,N,5,-11, +20250718,1549,1546,1558,1537,5615,8680511,00,0.00,N,2,3, +20250717,1546,1545,1546,1539,12137,18713634,00,0.00,N,2,1, +20250716,1545,1545,1555,1545,7794,12052289,00,0.00,N,3,0, +20250715,1545,1535,1555,1532,11187,17285377,00,0.00,N,2,10, 20250714,1535,1550,1550,1535,21648,33404749,00,0.00,N,5,-2, 20250711,1537,1575,1575,1520,78472,120775220,00,0.00,N,5,-38, 20250710,1575,1559,1640,1520,118867,185411091,00,0.00,N,2,44, diff --git a/123840/day/candle-day-250.csv b/123840/day/candle-day-250.csv index 65c82d87366e..5fe751fbc09c 100644 --- a/123840/day/candle-day-250.csv +++ b/123840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1219,1229,1265,1145,85278,102786817,00,0.00,N,3,0, +20250805,1219,1200,1255,1193,37330,45533125,00,0.00,N,2,16, +20250804,1203,1182,1233,1175,20500,24322224,00,0.00,N,2,21, +20250801,1182,1181,1225,1166,31823,37610632,00,0.00,N,3,0, +20250731,1182,1220,1228,1173,22747,27029938,00,0.00,N,5,-38, +20250730,1220,1210,1255,1176,33385,40139260,00,0.00,N,2,10, +20250729,1210,1212,1215,1151,28434,33768823,00,0.00,N,2,50, +20250728,1160,1155,1217,1135,48751,56561672,00,0.00,N,5,-5, +20250725,1165,1189,1206,1165,60281,71214369,00,0.00,N,5,-52, +20250724,1217,1244,1244,1208,65463,79814054,00,0.00,N,5,-26, +20250723,1243,1296,1296,1227,28772,35578391,00,0.00,N,2,10, +20250722,1233,1292,1292,1230,81997,101987980,00,0.00,N,5,-29, +20250721,1262,1219,1462,1219,1021001,1385451379,00,0.00,N,2,37, +20250718,1225,1213,1263,1204,48461,59661734,00,0.00,N,2,13, +20250717,1212,1223,1247,1208,23751,29160659,00,0.00,N,5,-11, +20250716,1223,1300,1300,1223,57156,70880232,00,0.00,N,5,-22, +20250715,1245,1287,1287,1222,61893,76719059,00,0.00,N,2,14, 20250714,1231,1189,1328,1170,390407,493110393,00,0.00,N,2,42, 20250711,1189,1125,1190,1125,50922,58562040,00,0.00,N,2,64, 20250710,1125,1135,1145,1113,35264,39760427,00,0.00,N,2,3, diff --git a/123860/day/candle-day-250.csv b/123860/day/candle-day-250.csv index 3f599677b1ad..5d6442643a97 100644 --- a/123860/day/candle-day-250.csv +++ b/123860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18390,18330,18530,18330,5219,96043190,00,0.00,N,5,-130, +20250805,18520,18400,18560,18210,15970,295176305,00,0.00,N,2,320, +20250804,18200,18410,18410,18050,13126,238332935,00,0.00,N,5,-140, +20250801,18340,18700,18700,18330,23838,439298670,00,0.00,N,5,-420, +20250731,18760,18650,18790,18610,10673,199770905,00,0.00,N,2,110, +20250730,18650,18540,18720,18500,26872,500182090,00,0.00,N,2,110, +20250729,18540,18710,18780,18400,18812,349304660,00,0.00,N,5,-180, +20250728,18720,18780,19020,18550,19899,372205040,00,0.00,N,5,-490, +20250725,19210,19300,19580,18630,68360,1295583215,00,0.00,N,5,-130, +20250724,19340,18510,19700,18510,130091,2503522155,00,0.00,N,2,1060, +20250723,18280,18180,18320,18050,26526,481513210,00,0.00,N,2,100, +20250722,18180,18320,18350,18050,23746,431324425,00,0.00,N,5,-190, +20250721,18370,18220,18450,18170,39562,723172530,00,0.00,N,2,140, +20250718,18230,18200,18390,18200,14948,273400475,00,0.00,N,2,30, +20250717,18200,18130,18350,17900,38133,693219180,00,0.00,N,2,70, +20250716,18130,18070,18190,17910,12206,220463225,00,0.00,N,2,50, +20250715,18080,18000,18150,17850,20593,370582030,00,0.00,N,2,80, 20250714,18000,18130,18130,17900,16849,302599500,00,0.00,N,5,-30, 20250711,18030,18060,18200,18020,13778,249286520,00,0.00,N,5,-10, 20250710,18040,17710,18250,17710,20202,363756985,00,0.00,N,2,330, diff --git a/123890/day/candle-day-250.csv b/123890/day/candle-day-250.csv index 851c56e0f9e9..e27109baafc4 100644 --- a/123890/day/candle-day-250.csv +++ b/123890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2490,2475,2510,2470,85802,214144765,00,0.00,N,2,15, +20250805,2475,2485,2515,2470,54095,134401209,00,0.00,N,2,15, +20250804,2460,2440,2485,2440,72965,179427262,00,0.00,N,2,20, +20250801,2440,2515,2515,2410,297438,728612106,00,0.00,N,5,-80, +20250731,2520,2500,2520,2490,82994,208015403,00,0.00,N,2,30, +20250730,2490,2480,2505,2470,128405,319448258,00,0.00,N,2,10, +20250729,2480,2500,2500,2450,114684,284444757,00,0.00,N,5,-10, +20250728,2490,2545,2550,2490,181043,453002979,00,0.00,N,5,-55, +20250725,2545,2520,2560,2515,72025,182997340,00,0.00,N,2,25, +20250724,2520,2535,2555,2505,159030,401028120,00,0.00,N,5,-15, +20250723,2535,2540,2550,2510,143486,362131333,00,0.00,N,5,-5, +20250722,2540,2580,2585,2530,141702,361390768,00,0.00,N,5,-40, +20250721,2580,2610,2610,2540,185055,474037009,00,0.00,N,5,-5, +20250718,2585,2630,2645,2575,146406,378947413,00,0.00,N,5,-35, +20250717,2620,2635,2635,2585,119175,310149243,00,0.00,N,5,-15, +20250716,2635,2655,2670,2615,185489,489109796,00,0.00,N,5,-40, +20250715,2675,2690,2695,2655,194226,518037245,00,0.00,N,5,-15, 20250714,2690,2680,2690,2665,176432,472876085,00,0.00,N,2,10, 20250711,2680,2670,2680,2650,232239,619884887,00,0.00,N,2,25, 20250710,2655,2620,2660,2605,266801,705946757,00,0.00,N,2,30, diff --git a/124500/day/candle-day-250.csv b/124500/day/candle-day-250.csv index b243a9cc8d5a..69d78e943b53 100644 --- a/124500/day/candle-day-250.csv +++ b/124500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16510,16790,16790,16090,148563,2426197440,00,0.00,N,5,-320, +20250805,16830,16420,16900,16170,204397,3396001615,00,0.00,N,2,440, +20250804,16390,16000,16500,15850,242975,3944631500,00,0.00,N,2,130, +20250801,16260,17100,17100,15870,509894,8311905220,00,0.00,N,5,-1180, +20250731,17440,17220,17440,16900,201504,3464950095,00,0.00,N,2,300, +20250730,17140,18060,18110,16820,433589,7524863290,00,0.00,N,5,-820, +20250729,17960,18590,18720,17610,325510,5874894615,00,0.00,N,5,-690, +20250728,18650,19550,19680,18460,385100,7244298070,00,0.00,N,5,-680, +20250725,19330,18200,19550,17730,804421,15182812460,00,0.00,N,2,1130, +20250724,18200,18250,18470,17700,244655,4423188580,00,0.00,N,3,0, +20250723,18200,18050,18270,17800,209323,3775081825,00,0.00,N,5,-220, +20250722,18420,19050,19140,17950,532287,9745736495,00,0.00,N,5,-840, +20250721,19260,18650,19820,18160,841379,16053003180,00,0.00,N,2,1130, +20250718,18130,17950,18210,17450,474860,8444328690,00,0.00,N,2,130, +20250717,18000,20550,20600,17740,1077386,19927099495,00,0.00,N,5,-1640, +20250716,19640,19000,19950,18660,574625,11084435855,00,0.00,N,5,-260, +20250715,19900,20200,20250,19390,476525,9420128800,00,0.00,N,2,80, 20250714,19820,21000,21300,19550,856337,17284369655,00,0.00,N,5,-1530, 20250711,21350,22100,22100,20400,639390,13455516225,00,0.00,N,5,-400, 20250710,21750,22350,22350,21100,383857,8312414450,00,0.00,N,2,150, diff --git a/124560/day/candle-day-250.csv b/124560/day/candle-day-250.csv index 9d79d51f4c67..20d3c37c2734 100644 --- a/124560/day/candle-day-250.csv +++ b/124560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3140,3115,3140,3080,44215,137875040,00,0.00,N,2,25, +20250805,3115,3120,3170,3080,155234,483677146,00,0.00,N,5,-25, +20250804,3140,3020,3145,3000,205494,634095431,00,0.00,N,2,120, +20250801,3020,3140,3145,2995,359568,1092798609,00,0.00,N,5,-110, +20250731,3130,3115,3215,3115,131839,417020155,00,0.00,N,2,15, +20250730,3115,3105,3150,3100,75256,235090699,00,0.00,N,2,10, +20250729,3105,3155,3160,3090,77835,242448131,00,0.00,N,5,-35, +20250728,3140,3195,3200,3095,199875,625436934,00,0.00,N,5,-30, +20250725,3170,3215,3250,3160,160040,511922422,00,0.00,N,5,-35, +20250724,3205,3240,3265,3200,238685,769009630,00,0.00,N,5,-40, +20250723,3245,3230,3290,3200,305943,990740243,00,0.00,N,2,25, +20250722,3220,3280,3280,3160,397038,1278054516,00,0.00,N,5,-70, +20250721,3290,3320,3335,3255,196289,643607464,00,0.00,N,5,-30, +20250718,3320,3355,3390,3290,390585,1295858177,00,0.00,N,5,-55, +20250717,3375,3400,3410,3310,385857,1296840411,00,0.00,N,5,-5, +20250716,3380,3460,3475,3380,613990,2092748975,00,0.00,N,5,-80, +20250715,3460,3380,3780,3320,7521829,26918046166,00,0.00,N,2,110, 20250714,3350,3300,3380,3255,601808,2002227308,00,0.00,N,2,50, 20250711,3300,3225,3355,3205,913110,3009717190,00,0.00,N,2,100, 20250710,3200,3260,3260,3165,331258,1059761240,00,0.00,N,5,-35, diff --git a/125020/day/candle-day-250.csv b/125020/day/candle-day-250.csv index 292f9cc0a22a..4326fbeae745 100644 --- a/125020/day/candle-day-250.csv +++ b/125020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5140,5130,5170,5060,139256,712557640,00,0.00,N,2,20, +20250805,5120,5150,5190,5060,142348,729701480,00,0.00,N,2,50, +20250804,5070,5130,5140,5040,243622,1235913585,00,0.00,N,5,-10, +20250801,5080,5370,5380,5060,434748,2248163115,00,0.00,N,5,-390, +20250731,5470,5660,5660,5390,307287,1686983365,00,0.00,N,5,-110, +20250730,5580,5770,5810,5570,304615,1731534095,00,0.00,N,5,-170, +20250729,5750,5610,5940,5460,825267,4753297660,00,0.00,N,2,340, +20250728,5410,5560,5770,5410,635902,3550396050,00,0.00,N,2,100, +20250725,5310,5380,5430,5310,114674,614769990,00,0.00,N,5,-10, +20250724,5320,5270,5380,5270,163612,871238215,00,0.00,N,2,60, +20250723,5260,5340,5350,5180,157117,825691595,00,0.00,N,5,-40, +20250722,5300,5510,5510,5280,301441,1610225275,00,0.00,N,5,-170, +20250721,5470,5290,5490,5290,123441,666571215,00,0.00,N,2,140, +20250718,5330,5510,5530,5260,326161,1737777105,00,0.00,N,5,-130, +20250717,5460,5650,5670,5440,337867,1862313900,00,0.00,N,5,-200, +20250716,5660,5620,5850,5530,537151,3031326540,00,0.00,N,5,-30, +20250715,5690,5790,5790,5610,270379,1532801090,00,0.00,N,2,60, 20250714,5630,5670,5700,5590,148589,836938530,00,0.00,N,5,-20, 20250711,5650,5890,5910,5610,366929,2096699130,00,0.00,N,5,-180, 20250710,5830,5990,5990,5750,387364,2261575930,00,0.00,N,5,-160, diff --git a/125210/day/candle-day-250.csv b/125210/day/candle-day-250.csv index bf3583225771..8e6970559e4c 100644 --- a/125210/day/candle-day-250.csv +++ b/125210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6980,6770,7110,6600,323785,2262404475,00,0.00,N,2,200, +20250805,6780,6470,6850,6470,162721,1096509250,00,0.00,N,2,310, +20250804,6470,6460,6580,6350,67408,436447620,00,0.00,N,3,0, +20250801,6470,6750,6750,6390,162315,1051420585,00,0.00,N,5,-280, +20250731,6750,6960,6960,6700,156632,1066655140,00,0.00,N,5,-230, +20250730,6980,6740,7010,6650,305983,2113664055,00,0.00,N,2,240, +20250729,6740,6690,6780,6530,113973,762182040,00,0.00,N,2,50, +20250728,6690,6520,6700,6520,103245,685201435,00,0.00,N,2,190, +20250725,6500,6520,6770,6440,106286,699444125,00,0.00,N,5,-50, +20250724,6550,6660,6750,6490,87311,578921325,00,0.00,N,5,-110, +20250723,6660,6640,6660,6490,77345,509002720,00,0.00,N,3,0, +20250722,6660,6740,6820,6530,119532,799232785,00,0.00,N,5,-30, +20250721,6690,6680,6710,6600,76823,512543350,00,0.00,N,2,90, +20250718,6600,6540,6750,6530,82965,549889805,00,0.00,N,2,60, +20250717,6540,6550,6590,6380,56090,364225770,00,0.00,N,3,0, +20250716,6540,6690,6690,6540,53928,355046200,00,0.00,N,5,-150, +20250715,6690,6560,6700,6500,81558,537707590,00,0.00,N,2,80, 20250714,6610,6640,6670,6550,61139,403966700,00,0.00,N,5,-10, 20250711,6620,6600,6660,6510,124670,822304715,00,0.00,N,2,80, 20250710,6540,6580,6580,6410,55129,357463720,00,0.00,N,5,-20, diff --git a/126340/day/candle-day-250.csv b/126340/day/candle-day-250.csv index af99bb3a002c..6c00e95a47ab 100644 --- a/126340/day/candle-day-250.csv +++ b/126340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28100,27750,28700,27650,11676,328359275,00,0.00,N,2,450, +20250805,27650,28600,28600,27350,28594,789110400,00,0.00,N,2,150, +20250804,27500,27400,28100,27350,32605,897351400,00,0.00,N,2,50, +20250801,27450,28500,28550,27200,17121,471321975,00,0.00,N,5,-1050, +20250731,28500,29100,29100,28150,20303,576944100,00,0.00,N,5,-350, +20250730,28850,28350,29300,28350,10487,301766350,00,0.00,N,2,500, +20250729,28350,29100,29100,28100,16752,476809950,00,0.00,N,5,-750, +20250728,29100,28950,29400,28500,22728,658056875,00,0.00,N,5,-350, +20250725,29450,30000,30600,28650,27429,811772200,00,0.00,N,2,1100, +20250724,28350,29400,29500,28050,23429,667715950,00,0.00,N,5,-850, +20250723,29200,29600,29650,28650,14577,423922425,00,0.00,N,5,-400, +20250722,29600,29950,30100,29300,13847,408836800,00,0.00,N,5,-350, +20250721,29950,30250,30500,29450,16668,498504575,00,0.00,N,5,-300, +20250718,30250,29850,30250,29700,6421,192427625,00,0.00,N,2,350, +20250717,29900,29800,29900,29400,16644,492427425,00,0.00,N,2,100, +20250716,29800,30150,30350,29550,8945,266520475,00,0.00,N,5,-350, +20250715,30150,30350,31000,29850,8629,259758275,00,0.00,N,5,-200, 20250714,30350,30500,30600,29650,13906,416224375,00,0.00,N,5,-150, 20250711,30500,30150,30800,30000,12599,382516600,00,0.00,N,2,250, 20250710,30250,30250,31100,29950,20791,632623775,00,0.00,N,2,300, diff --git a/126560/day/candle-day-250.csv b/126560/day/candle-day-250.csv index 3cdfca05568c..cf59348677f4 100644 --- a/126560/day/candle-day-250.csv +++ b/126560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3395,3340,3420,3320,67480,228401415,00,0.00,N,2,60, +20250805,3335,3380,3380,3325,40378,134719893,00,0.00,N,2,5, +20250804,3330,3275,3380,3245,45427,149602275,00,0.00,N,3,0, +20250801,3330,3395,3405,3290,100337,333502420,00,0.00,N,5,-80, +20250731,3410,3460,3460,3400,34437,117921255,00,0.00,N,5,-40, +20250730,3450,3380,3455,3350,65083,223051155,00,0.00,N,2,50, +20250729,3400,3260,3400,3245,56013,185592957,00,0.00,N,2,115, +20250728,3285,3340,3340,3260,46957,154448540,00,0.00,N,5,-60, +20250725,3345,3350,3385,3310,40213,133867115,00,0.00,N,5,-5, +20250724,3350,3455,3455,3350,57066,192219660,00,0.00,N,5,-70, +20250723,3420,3405,3470,3375,73237,248854325,00,0.00,N,5,-15, +20250722,3435,3485,3510,3390,91603,313610952,00,0.00,N,5,-45, +20250721,3480,3440,3495,3420,26778,92768645,00,0.00,N,2,40, +20250718,3440,3435,3485,3405,46884,160444791,00,0.00,N,2,5, +20250717,3435,3500,3520,3390,54404,187869428,00,0.00,N,5,-50, +20250716,3485,3480,3550,3405,106672,369476045,00,0.00,N,2,5, +20250715,3480,3520,3535,3435,100565,348642706,00,0.00,N,5,-35, 20250714,3515,3570,3580,3480,151820,533642414,00,0.00,N,5,-55, 20250711,3570,3655,3715,3535,168270,603488400,00,0.00,N,5,-80, 20250710,3650,3595,3700,3565,341045,1241380334,00,0.00,N,2,105, diff --git a/126600/day/candle-day-250.csv b/126600/day/candle-day-250.csv index 6e8cb61e84fc..c058b32558d8 100644 --- a/126600/day/candle-day-250.csv +++ b/126600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3020,2990,3025,2985,14931,44876445,00,0.00,N,2,30, +20250805,2990,2965,3030,2955,44366,132846155,00,0.00,N,2,5, +20250804,2985,2955,3000,2920,48598,144366998,00,0.00,N,2,30, +20250801,2955,3095,3095,2900,173381,516521900,00,0.00,N,5,-145, +20250731,3100,3080,3100,3065,48960,150980375,00,0.00,N,2,25, +20250730,3075,3045,3085,3010,34329,105071181,00,0.00,N,2,30, +20250729,3045,3035,3075,2975,74280,223605442,00,0.00,N,2,10, +20250728,3035,3045,3075,3015,47222,143278444,00,0.00,N,5,-40, +20250725,3075,3065,3115,3030,35111,107557834,00,0.00,N,5,-5, +20250724,3080,3110,3130,3060,56707,174724045,00,0.00,N,5,-45, +20250723,3125,3115,3140,3095,37572,117181255,00,0.00,N,5,-5, +20250722,3130,3120,3140,3095,40511,126532370,00,0.00,N,2,10, +20250721,3120,3090,3195,3090,125097,394882885,00,0.00,N,2,30, +20250718,3090,3130,3130,3065,42167,130218135,00,0.00,N,5,-35, +20250717,3125,3120,3130,3070,63015,194657891,00,0.00,N,5,-10, +20250716,3135,3140,3155,3090,54341,169383290,00,0.00,N,5,-25, +20250715,3160,3075,3185,3075,136678,431270988,00,0.00,N,2,50, 20250714,3110,3055,3115,3035,63580,196066960,00,0.00,N,2,20, 20250711,3090,3010,3130,3000,115534,356095856,00,0.00,N,2,85, 20250710,3005,3005,3025,2990,47872,143622060,00,0.00,N,2,5, diff --git a/126640/day/candle-day-250.csv b/126640/day/candle-day-250.csv index b583a2271621..256405c35257 100644 --- a/126640/day/candle-day-250.csv +++ b/126640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1265,1255,1267,1249,51925,65320360,00,0.00,N,2,10, +20250805,1255,1250,1275,1247,152419,191090839,00,0.00,N,2,5, +20250804,1250,1251,1263,1247,125237,156857956,00,0.00,N,5,-3, +20250801,1253,1291,1291,1249,133521,168286399,00,0.00,N,5,-38, +20250731,1291,1305,1310,1287,63343,82076437,00,0.00,N,5,-14, +20250730,1305,1298,1310,1282,84888,110110360,00,0.00,N,2,16, +20250729,1289,1287,1290,1263,64330,82349518,00,0.00,N,2,2, +20250728,1287,1301,1303,1271,124703,159963566,00,0.00,N,5,-13, +20250725,1300,1303,1309,1296,94939,123368772,00,0.00,N,5,-3, +20250724,1303,1324,1325,1302,98990,129674318,00,0.00,N,5,-16, +20250723,1319,1311,1324,1303,133575,175815479,00,0.00,N,2,10, +20250722,1309,1308,1324,1304,138715,182440047,00,0.00,N,3,0, +20250721,1309,1310,1312,1302,29762,38868495,00,0.00,N,5,-1, +20250718,1310,1312,1314,1292,63564,82625573,00,0.00,N,5,-3, +20250717,1313,1307,1315,1296,37798,49354629,00,0.00,N,2,6, +20250716,1307,1320,1320,1295,60830,79474270,00,0.00,N,5,-13, +20250715,1320,1319,1320,1298,105849,138356268,00,0.00,N,3,0, 20250714,1320,1316,1320,1306,135577,177864160,00,0.00,N,2,4, 20250711,1316,1310,1321,1306,102919,135033231,00,0.00,N,2,6, 20250710,1310,1303,1312,1298,111902,146219376,00,0.00,N,2,5, diff --git a/126700/day/candle-day-250.csv b/126700/day/candle-day-250.csv index 82892dee8b8b..62b1116cec45 100644 --- a/126700/day/candle-day-250.csv +++ b/126700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15320,15070,15360,15000,50316,766698995,00,0.00,N,2,150, +20250805,15170,15190,15480,14970,82262,1259195635,00,0.00,N,2,200, +20250804,14970,14700,15030,14610,31295,465476710,00,0.00,N,2,250, +20250801,14720,15160,15200,14690,94269,1399205610,00,0.00,N,5,-560, +20250731,15280,15360,15460,15060,53563,818946345,00,0.00,N,5,-40, +20250730,15320,15150,15460,15140,76607,1176021670,00,0.00,N,2,170, +20250729,15150,15140,15220,14970,27000,406786355,00,0.00,N,2,10, +20250728,15140,15160,15240,14970,60458,911637945,00,0.00,N,5,-10, +20250725,15150,15100,15260,15000,37174,563330940,00,0.00,N,2,10, +20250724,15140,15170,15310,15080,28449,431234170,00,0.00,N,5,-110, +20250723,15250,15140,15300,14930,49939,755551735,00,0.00,N,2,160, +20250722,15090,15230,15410,15000,74949,1137617000,00,0.00,N,5,-230, +20250721,15320,15100,15350,15010,64699,981564020,00,0.00,N,2,220, +20250718,15100,15300,15300,15020,31803,480649370,00,0.00,N,5,-100, +20250717,15200,15150,15300,15100,32199,489012880,00,0.00,N,5,-40, +20250716,15240,15260,15370,15150,52257,796135290,00,0.00,N,5,-50, +20250715,15290,15220,15320,15120,52517,798212185,00,0.00,N,2,50, 20250714,15240,15300,15350,15140,54849,836320045,00,0.00,N,2,30, 20250711,15210,15200,15330,15060,54028,823195450,00,0.00,N,2,130, 20250710,15080,15090,15250,14910,73770,1111151095,00,0.00,N,2,100, diff --git a/126720/day/candle-day-250.csv b/126720/day/candle-day-250.csv index 3b6f7c422cbf..bb7a0851f212 100644 --- a/126720/day/candle-day-250.csv +++ b/126720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23400,23100,23500,23000,24687,576205950,00,0.00,N,2,600, +20250805,22800,22850,23050,22500,23067,526162625,00,0.00,N,2,200, +20250804,22600,22200,22800,21950,18079,405794375,00,0.00,N,2,400, +20250801,22200,23000,23000,22050,56534,1258749775,00,0.00,N,5,-900, +20250731,23100,23450,23550,23000,25022,580968025,00,0.00,N,5,-300, +20250730,23400,23400,23400,22900,16477,381657225,00,0.00,N,2,200, +20250729,23200,22950,23500,22600,34286,792662800,00,0.00,N,2,200, +20250728,23000,23350,23350,22850,25952,597273425,00,0.00,N,5,-350, +20250725,23350,23500,23500,23100,16605,385659950,00,0.00,N,5,-150, +20250724,23500,23700,24150,23250,45287,1073791575,00,0.00,N,3,0, +20250723,23500,23550,23600,22950,28561,663357075,00,0.00,N,3,0, +20250722,23500,24300,24450,23200,59247,1403847800,00,0.00,N,5,-750, +20250721,24250,24250,24500,24050,44268,1074538050,00,0.00,N,2,150, +20250718,24100,24200,24400,23800,39762,957573000,00,0.00,N,5,-150, +20250717,24250,24400,24450,23800,32082,772523850,00,0.00,N,3,0, +20250716,24250,24750,24800,24200,37858,924329050,00,0.00,N,5,-400, +20250715,24650,24550,24750,24200,34850,852808275,00,0.00,N,2,500, 20250714,24150,24550,24550,24000,40531,979924500,00,0.00,N,5,-400, 20250711,24550,25050,25200,24400,46209,1140650275,00,0.00,N,5,-400, 20250710,24950,25150,25150,24500,68358,1694876450,00,0.00,N,5,-50, diff --git a/126730/day/candle-day-250.csv b/126730/day/candle-day-250.csv index 2e65c33e27ee..bf005c7883ac 100644 --- a/126730/day/candle-day-250.csv +++ b/126730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11980,11870,12040,11760,24324,290672265,00,0.00,N,2,110, +20250805,11870,11760,12100,11700,38860,461768850,00,0.00,N,2,230, +20250804,11640,11310,12350,11210,76900,906942755,00,0.00,N,2,290, +20250801,11350,11980,11980,11210,64497,736358800,00,0.00,N,5,-630, +20250731,11980,12100,12220,11980,45834,553172010,00,0.00,N,5,-120, +20250730,12100,11600,12250,11600,112499,1362831205,00,0.00,N,2,500, +20250729,11600,12090,12090,11550,69462,814137640,00,0.00,N,5,-460, +20250728,12060,12060,12140,11900,26461,318268250,00,0.00,N,2,50, +20250725,12010,12090,12230,12010,24520,296940720,00,0.00,N,5,-140, +20250724,12150,12230,12350,12100,45246,550454740,00,0.00,N,5,-80, +20250723,12230,12200,12350,12110,48252,588765580,00,0.00,N,2,20, +20250722,12210,12430,12520,12150,60799,748450050,00,0.00,N,5,-240, +20250721,12450,12860,12860,12190,63964,802181610,00,0.00,N,5,-410, +20250718,12860,12830,13100,12550,67129,854124565,00,0.00,N,2,30, +20250717,12830,12980,13070,12710,64085,821375740,00,0.00,N,5,-150, +20250716,12980,13350,13350,12860,138387,1798757570,00,0.00,N,5,-400, +20250715,13380,13500,13750,13200,185139,2482819210,00,0.00,N,2,60, 20250714,13320,13100,13970,12930,598660,8101706530,00,0.00,N,2,460, 20250711,12860,13090,13230,12840,243998,3168319530,00,0.00,N,5,-350, 20250710,13210,12220,13210,12020,251808,3221991985,00,0.00,N,2,1190, diff --git a/126880/day/candle-day-250.csv b/126880/day/candle-day-250.csv index f4a58f30dbc1..d8f213c0f3e7 100644 --- a/126880/day/candle-day-250.csv +++ b/126880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4325,4395,4400,4260,158163,684479715,00,0.00,N,5,-60, +20250805,4385,4335,4390,4290,190446,827308910,00,0.00,N,2,50, +20250804,4335,4275,4360,4245,167029,720715714,00,0.00,N,2,60, +20250801,4275,4250,4405,4220,342932,1474902527,00,0.00,N,5,-30, +20250731,4305,4425,4440,4250,402481,1739909139,00,0.00,N,5,-95, +20250730,4400,4385,4415,4340,353999,1548461185,00,0.00,N,2,5, +20250729,4395,4400,4465,4320,475241,2090061131,00,0.00,N,5,-5, +20250728,4400,4515,4530,4370,626946,2764920314,00,0.00,N,5,-115, +20250725,4515,4755,4755,4455,1091119,4982437257,00,0.00,N,5,-85, +20250724,4600,4855,4920,4550,3034317,14396096739,00,0.00,N,5,-255, +20250723,4855,4045,5210,4005,15707711,76953877027,00,0.00,N,2,845, +20250722,4010,4040,4080,3980,83711,336813345,00,0.00,N,5,-30, +20250721,4040,4100,4100,4040,96937,395109211,00,0.00,N,5,-15, +20250718,4055,4070,4120,4000,75032,304720402,00,0.00,N,5,-15, +20250717,4070,3905,4250,3905,291645,1188621778,00,0.00,N,2,170, +20250716,3900,3945,3955,3875,91307,356708611,00,0.00,N,5,-45, +20250715,3945,4000,4000,3910,43377,170807107,00,0.00,N,2,10, 20250714,3935,3910,3950,3885,42850,167766825,00,0.00,N,5,-5, 20250711,3940,3925,3945,3870,49649,194380978,00,0.00,N,2,45, 20250710,3895,3960,4000,3885,144568,569309235,00,0.00,N,5,-20, diff --git a/127120/day/candle-day-250.csv b/127120/day/candle-day-250.csv index db37ed44291a..caa3c5d5f850 100644 --- a/127120/day/candle-day-250.csv +++ b/127120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15810,15420,15950,15120,194584,3025850145,00,0.00,N,2,510, +20250805,15300,15350,15740,15050,208335,3196979765,00,0.00,N,3,0, +20250804,15300,13860,15900,13710,494120,7423879225,00,0.00,N,2,1470, +20250801,13830,13860,13900,12950,194450,2604279480,00,0.00,N,5,-30, +20250731,13860,13730,14650,13220,216374,2981006050,00,0.00,N,5,-320, +20250730,14180,14010,14430,13660,146173,2048409995,00,0.00,N,3,0, +20250729,14180,14540,14540,13500,253992,3551825475,00,0.00,N,5,-370, +20250728,14550,15120,15290,14350,197666,2923881115,00,0.00,N,5,-570, +20250725,15120,15150,15380,14610,252624,3773096700,00,0.00,N,5,-20, +20250724,15140,15480,15490,14050,721094,10814552875,00,0.00,N,2,610, +20250723,14530,14290,14680,13750,177542,2541449200,00,0.00,N,2,530, +20250722,14000,14160,15170,13530,460284,6641925795,00,0.00,N,2,570, +20250721,13430,12890,13990,12500,194233,2573390170,00,0.00,N,2,540, +20250718,12890,12970,13200,12590,121131,1548646050,00,0.00,N,5,-80, +20250717,12970,13620,13620,12450,318785,4111800765,00,0.00,N,5,-650, +20250716,13620,14340,14760,13350,307712,4214901455,00,0.00,N,5,-440, +20250715,14060,13730,14180,13230,190444,2601934410,00,0.00,N,2,330, 20250714,13730,13840,14280,13590,160847,2234551920,00,0.00,N,5,-110, 20250711,13840,14120,14450,13110,238773,3318420360,00,0.00,N,2,370, 20250710,13470,13700,14000,12390,308013,4098928955,00,0.00,N,5,-230, diff --git a/127710/day/candle-day-250.csv b/127710/day/candle-day-250.csv index e10d8a184bef..9d6fbf43d7ec 100644 --- a/127710/day/candle-day-250.csv +++ b/127710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1091,1117,1121,1091,14378,15874233,00,0.00,N,5,-25, +20250805,1116,1095,1119,1095,5959,6588820,00,0.00,N,2,21, +20250804,1095,1095,1099,1085,5673,6219839,00,0.00,N,2,1, +20250801,1094,1082,1097,1080,7929,8641956,00,0.00,N,2,12, +20250731,1082,1082,1096,1080,25795,28068195,00,0.00,N,5,-8, +20250730,1090,1072,1098,1072,7907,8628059,00,0.00,N,2,8, +20250729,1082,1101,1107,1081,14121,15378177,00,0.00,N,5,-19, +20250728,1101,1117,1117,1080,24755,27045332,00,0.00,N,5,-16, +20250725,1117,1087,1127,1085,16278,18057548,00,0.00,N,2,20, +20250724,1097,1100,1100,1084,32974,35912509,00,0.00,N,3,0, +20250723,1097,1104,1104,1080,43791,47804366,00,0.00,N,5,-6, +20250722,1103,1103,1105,1095,25045,27592149,00,0.00,N,3,0, +20250721,1103,1108,1116,1099,14782,16296285,00,0.00,N,5,-17, +20250718,1120,1142,1142,1111,14226,15910288,00,0.00,N,5,-22, +20250717,1142,1118,1143,1118,32800,36974332,00,0.00,N,2,11, +20250716,1131,1133,1133,1114,20396,22881121,00,0.00,N,5,-2, +20250715,1133,1134,1134,1111,37676,42272841,00,0.00,N,5,-1, 20250714,1134,1142,1142,1113,112707,126742997,00,0.00,N,3,0, 20250711,1134,1120,1157,1112,161538,181846770,00,0.00,N,3,0, 20250710,1134,1083,1315,1076,3062273,3708655749,00,0.00,N,2,51, diff --git a/127980/day/candle-day-250.csv b/127980/day/candle-day-250.csv index ae610f67e32e..d6dde2bd52fd 100644 --- a/127980/day/candle-day-250.csv +++ b/127980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5920,5910,5930,5820,2448,14417100,00,0.00,N,2,10, +20250805,5910,5810,5930,5810,1868,10963560,00,0.00,N,2,100, +20250804,5810,5800,5880,5800,2686,15698160,00,0.00,N,3,0, +20250801,5810,5910,5990,5800,8585,50027690,00,0.00,N,5,-100, +20250731,5910,5980,6080,5910,2772,16499165,00,0.00,N,5,-50, +20250730,5960,6010,6060,5960,4246,25394030,00,0.00,N,5,-20, +20250729,5980,5860,6030,5810,3791,22283800,00,0.00,N,2,120, +20250728,5860,5920,5930,5850,7266,42704130,00,0.00,N,5,-70, +20250725,5930,5960,5990,5920,6134,36477310,00,0.00,N,5,-30, +20250724,5960,6020,6020,5950,5578,33295980,00,0.00,N,5,-60, +20250723,6020,6040,6040,5960,11622,69589980,00,0.00,N,5,-20, +20250722,6040,6030,6120,5990,14479,87118840,00,0.00,N,2,10, +20250721,6030,6080,6150,6000,14377,86819830,00,0.00,N,5,-50, +20250718,6080,6040,6110,5990,19762,119738330,00,0.00,N,2,40, +20250717,6040,6060,6080,5990,30471,183456660,00,0.00,N,5,-20, +20250716,6060,6110,6150,6010,40246,243497690,00,0.00,N,5,-50, +20250715,6110,6000,6870,5980,1003802,6551263545,00,0.00,N,2,120, 20250714,5990,6020,6020,5960,2500,14937060,00,0.00,N,5,-30, 20250711,6020,6080,6080,5950,5375,32190230,00,0.00,N,5,-20, 20250710,6040,6100,6100,5990,2225,13380910,00,0.00,N,2,50, diff --git a/128540/day/candle-day-250.csv b/128540/day/candle-day-250.csv index 8b723eb59788..4233266feff7 100644 --- a/128540/day/candle-day-250.csv +++ b/128540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1898,1877,1939,1874,446772,849854770,00,0.00,N,5,-2, +20250805,1900,1952,1977,1900,977118,1883390723,00,0.00,N,5,-45, +20250804,1945,1728,2210,1711,11896118,24266169841,00,0.00,N,2,234, +20250801,1711,1775,1807,1710,361891,629919636,00,0.00,N,5,-79, +20250731,1790,1865,1972,1781,1299117,2415771502,00,0.00,N,5,-40, +20250730,1830,1712,2085,1706,9130433,17975512279,00,0.00,N,2,118, +20250729,1712,1688,1718,1666,49084,83441506,00,0.00,N,2,10, +20250728,1702,1710,1736,1694,63726,109237116,00,0.00,N,2,10, +20250725,1692,1660,1725,1652,80510,136302184,00,0.00,N,2,23, +20250724,1669,1745,1745,1669,57498,97327651,00,0.00,N,5,-43, +20250723,1712,1724,1757,1707,57322,98553030,00,0.00,N,2,5, +20250722,1707,1712,1764,1707,97486,168689921,00,0.00,N,5,-11, +20250721,1718,1692,1750,1685,138476,238222427,00,0.00,N,2,26, +20250718,1692,1640,1792,1640,291162,495694758,00,0.00,N,2,55, +20250717,1637,1637,1671,1630,31977,52522807,00,0.00,N,3,0, +20250716,1637,1644,1652,1623,28452,46553833,00,0.00,N,5,-7, +20250715,1644,1696,1696,1636,41699,68519253,00,0.00,N,5,-4, 20250714,1648,1664,1664,1639,26775,44039455,00,0.00,N,5,-6, 20250711,1654,1641,1689,1641,64594,107340839,00,0.00,N,5,-24, 20250710,1678,1690,1690,1637,67679,112837984,00,0.00,N,2,36, diff --git a/128660/day/candle-day-250.csv b/128660/day/candle-day-250.csv index 04da2fc053d7..5315f05e3be3 100644 --- a/128660/day/candle-day-250.csv +++ b/128660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3045,3020,3045,3000,19145,57744124,00,0.00,N,2,15, +20250805,3030,3000,3050,3000,30069,90967415,00,0.00,N,2,5, +20250804,3025,3000,3040,2965,81108,243429575,00,0.00,N,2,15, +20250801,3010,3115,3115,3010,60350,183822480,00,0.00,N,5,-105, +20250731,3115,3125,3140,3085,54301,168823335,00,0.00,N,5,-10, +20250730,3125,3150,3150,3120,31627,99008280,00,0.00,N,5,-25, +20250729,3150,3160,3160,3065,57007,178140155,00,0.00,N,2,15, +20250728,3135,3120,3255,3110,215318,683247615,00,0.00,N,2,15, +20250725,3120,3150,3155,3120,21903,68544475,00,0.00,N,5,-30, +20250724,3150,3160,3160,3120,78076,244375295,00,0.00,N,5,-10, +20250723,3160,3175,3175,3125,40085,126030565,00,0.00,N,5,-10, +20250722,3170,3150,3215,3120,143956,455563320,00,0.00,N,2,15, +20250721,3155,3160,3165,3130,104710,329796112,00,0.00,N,2,15, +20250718,3140,3085,3160,3080,199499,623168867,00,0.00,N,2,55, +20250717,3085,3085,3100,3060,67774,208446015,00,0.00,N,3,0, +20250716,3085,3065,3090,3065,45174,139013745,00,0.00,N,5,-5, +20250715,3090,3060,3090,3030,69551,212485455,00,0.00,N,2,30, 20250714,3060,3070,3070,3050,24179,74036810,00,0.00,N,5,-10, 20250711,3070,3060,3090,3055,44829,137459265,00,0.00,N,5,-10, 20250710,3080,3080,3095,3055,57995,178230135,00,0.00,N,5,-15, diff --git a/128820/day/candle-day-250.csv b/128820/day/candle-day-250.csv index f5180c4c0dad..f06481436f24 100644 --- a/128820/day/candle-day-250.csv +++ b/128820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4500,4495,4505,4395,129970,576804369,00,0.00,N,2,70, +20250805,4430,4400,4470,4380,141715,626078446,00,0.00,N,2,55, +20250804,4375,4365,4415,4260,103964,452197899,00,0.00,N,2,50, +20250801,4325,4450,4450,4300,398272,1730576297,00,0.00,N,5,-150, +20250731,4475,4495,4560,4350,123084,552426872,00,0.00,N,2,30, +20250730,4445,4550,4550,4250,180368,805221287,00,0.00,N,5,-65, +20250729,4510,4450,4545,4450,167498,752459510,00,0.00,N,3,0, +20250728,4510,4670,4670,4470,190687,865039145,00,0.00,N,5,-135, +20250725,4645,4595,4695,4580,126945,590918870,00,0.00,N,2,35, +20250724,4610,4905,4915,4485,903332,4197564706,00,0.00,N,5,-305, +20250723,4915,5010,5010,4845,322201,1583548501,00,0.00,N,5,-50, +20250722,4965,4965,4985,4815,392230,1922084230,00,0.00,N,2,20, +20250721,4945,4950,4985,4830,291032,1426334129,00,0.00,N,5,-5, +20250718,4950,5070,5130,4875,529624,2616149743,00,0.00,N,5,-120, +20250717,5070,5220,5260,4995,479715,2433878505,00,0.00,N,5,-130, +20250716,5200,5510,5520,5080,974809,5088048810,00,0.00,N,5,-280, +20250715,5480,6040,6040,5440,1246561,6993284170,00,0.00,N,5,-480, 20250714,5960,6150,6250,5800,729553,4401770525,00,0.00,N,2,30, 20250711,5930,5700,6100,5640,1205985,7136851265,00,0.00,N,2,230, 20250710,5700,5280,6000,5160,2681776,15261233515,00,0.00,N,2,400, diff --git a/128940/day/candle-day-250.csv b/128940/day/candle-day-250.csv index 56c31d2855b5..0effa6c9115d 100644 --- a/128940/day/candle-day-250.csv +++ b/128940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,283500,280000,286500,278500,56766,16086979500,00,0.00,N,2,1000, +20250805,282500,278500,283000,276000,61712,17258661250,00,0.00,N,2,6000, +20250804,276500,272500,279500,270250,31698,8782791000,00,0.00,N,2,6500, +20250801,270000,277000,278500,267500,95820,26087943500,00,0.00,N,5,-9500, +20250731,279500,279500,280000,275000,42736,11869761750,00,0.00,N,3,0, +20250730,279500,279000,281000,275500,35506,9897590750,00,0.00,N,5,-1500, +20250729,281000,278000,281500,274000,44477,12389263000,00,0.00,N,2,4500, +20250728,276500,283000,283500,276500,44493,12365693500,00,0.00,N,5,-5500, +20250725,282000,288500,290000,281500,55855,15847567500,00,0.00,N,5,-8500, +20250724,290500,290000,292500,287500,58696,17047368250,00,0.00,N,2,3000, +20250723,287500,289500,290000,283000,39213,11234036250,00,0.00,N,2,500, +20250722,287000,289000,292000,285500,37777,10879996500,00,0.00,N,5,-1500, +20250721,288500,294500,295500,287000,41019,11850954000,00,0.00,N,5,-4000, +20250718,292500,299500,299500,290500,40743,11943679750,00,0.00,N,5,-3500, +20250717,296000,284500,297000,283500,114577,33442503250,00,0.00,N,2,12000, +20250716,284000,287000,287500,282500,36860,10452956750,00,0.00,N,5,-5000, +20250715,289000,280000,290500,280000,76793,22081405500,00,0.00,N,2,9000, 20250714,280000,285500,287000,279000,60946,17114030750,00,0.00,N,5,-5500, 20250711,285500,286500,287500,283000,39979,11397597750,00,0.00,N,5,-500, 20250710,286000,283000,287500,279000,144040,40822627250,00,0.00,N,2,4500, diff --git a/129260/day/candle-day-250.csv b/129260/day/candle-day-250.csv index b90fe8713202..ea143e64b1fa 100644 --- a/129260/day/candle-day-250.csv +++ b/129260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2875,2850,2880,2825,48449,138430377,00,0.00,N,2,30, +20250805,2845,2850,2890,2835,67922,194051277,00,0.00,N,2,10, +20250804,2835,2820,2860,2765,144158,406328020,00,0.00,N,2,15, +20250801,2820,2900,2900,2790,236684,669111303,00,0.00,N,5,-85, +20250731,2905,2900,2950,2865,138164,401779993,00,0.00,N,2,5, +20250730,2900,2925,2935,2880,156511,453137130,00,0.00,N,5,-25, +20250729,2925,2920,2940,2875,130139,377678404,00,0.00,N,3,0, +20250728,2925,2970,2995,2875,261934,763435679,00,0.00,N,5,-55, +20250725,2980,3000,3065,2950,337781,1012464695,00,0.00,N,5,-35, +20250724,3015,3065,3260,3000,432332,1325661889,00,0.00,N,5,-45, +20250723,3060,3120,3170,3030,393104,1213958446,00,0.00,N,5,-20, +20250722,3080,3155,3185,3010,473433,1453660806,00,0.00,N,5,-75, +20250721,3155,3075,3165,3065,451851,1412516123,00,0.00,N,5,-10, +20250718,3165,3240,3250,3130,1104320,3486954552,00,0.00,N,5,-185, +20250717,3350,3475,3520,3310,1526736,5160240038,00,0.00,N,5,-125, +20250716,3475,3450,3750,3440,3107953,11086109407,00,0.00,N,2,15, +20250715,3460,3275,4005,3185,20784853,78053080574,00,0.00,N,2,165, 20250714,3295,3210,3470,3170,1304185,4352214682,00,0.00,N,2,85, 20250711,3210,3045,3245,3035,628274,2002235013,00,0.00,N,2,185, 20250710,3025,3115,3115,3010,250134,765032317,00,0.00,N,5,-70, diff --git a/129890/day/candle-day-250.csv b/129890/day/candle-day-250.csv index a0a528d8dce3..cf4a841c3aef 100644 --- a/129890/day/candle-day-250.csv +++ b/129890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,894,898,912,891,112533,100891500,00,0.00,N,5,-4, +20250805,898,904,905,888,122639,109842739,00,0.00,N,2,1, +20250804,897,884,899,881,51789,46141912,00,0.00,N,2,13, +20250801,884,897,905,876,170184,151038024,00,0.00,N,5,-9, +20250731,893,897,904,892,90046,80672212,00,0.00,N,5,-3, +20250730,896,913,913,891,85166,76311637,00,0.00,N,5,-3, +20250729,899,897,909,891,107567,96551646,00,0.00,N,5,-1, +20250728,900,907,924,891,199545,178559831,00,0.00,N,5,-1, +20250725,901,918,918,900,227151,205202468,00,0.00,N,5,-9, +20250724,910,930,934,910,186804,171697182,00,0.00,N,5,-20, +20250723,930,940,945,921,202339,187999836,00,0.00,N,5,-10, +20250722,940,931,948,931,173467,162493647,00,0.00,N,2,5, +20250721,935,938,942,929,98476,91996864,00,0.00,N,5,-2, +20250718,937,936,948,925,143168,133278460,00,0.00,N,2,1, +20250717,936,940,951,928,146316,136569169,00,0.00,N,5,-4, +20250716,940,941,943,928,133079,124263374,00,0.00,N,5,-1, +20250715,941,955,966,938,206415,195257221,00,0.00,N,5,-14, 20250714,955,947,956,932,243617,230023218,00,0.00,N,2,8, 20250711,947,927,948,927,346243,324435605,00,0.00,N,2,10, 20250710,937,957,958,929,405443,381130503,00,0.00,N,2,4, diff --git a/129920/day/candle-day-250.csv b/129920/day/candle-day-250.csv index 9d17942b6fd7..23ad5b7f85a0 100644 --- a/129920/day/candle-day-250.csv +++ b/129920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4500,4450,4600,4420,27924,125558856,00,0.00,N,2,50, +20250805,4450,4480,4485,4385,29235,130100682,00,0.00,N,3,0, +20250804,4450,4270,4460,4210,29138,127723628,00,0.00,N,2,180, +20250801,4270,4470,4470,4255,77928,336578311,00,0.00,N,5,-205, +20250731,4475,4485,4525,4445,30072,134378780,00,0.00,N,5,-10, +20250730,4485,4540,4540,4475,38941,175288720,00,0.00,N,5,-55, +20250729,4540,4530,4605,4500,38024,172894062,00,0.00,N,5,-45, +20250728,4585,4570,4670,4525,40899,186919570,00,0.00,N,2,15, +20250725,4570,4580,4665,4560,38904,179029960,00,0.00,N,5,-25, +20250724,4595,4870,4870,4595,75420,352885600,00,0.00,N,5,-190, +20250723,4785,4770,4900,4705,45356,216717170,00,0.00,N,5,-15, +20250722,4800,4890,4910,4750,73546,353095452,00,0.00,N,5,-80, +20250721,4880,4855,4950,4855,64922,317878522,00,0.00,N,2,25, +20250718,4855,4945,5170,4820,58134,284779925,00,0.00,N,5,-85, +20250717,4940,5070,5080,4895,87231,431228970,00,0.00,N,5,-130, +20250716,5070,5160,5180,4975,118080,594529145,00,0.00,N,5,-80, +20250715,5150,4910,5220,4880,340964,1745219780,00,0.00,N,2,190, 20250714,4960,4835,5000,4725,131792,647318839,00,0.00,N,2,125, 20250711,4835,4805,4910,4805,95751,465044745,00,0.00,N,5,-25, 20250710,4860,4870,4970,4780,104003,504599427,00,0.00,N,5,-10, diff --git a/130500/day/candle-day-250.csv b/130500/day/candle-day-250.csv index ae901bbe8f71..2908cfe9573f 100644 --- a/130500/day/candle-day-250.csv +++ b/130500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2745,2720,2745,2705,29474,80315585,00,0.00,N,2,25, +20250805,2720,2740,2785,2710,22385,61360385,00,0.00,N,5,-15, +20250804,2735,2710,2765,2670,36993,100187268,00,0.00,N,2,25, +20250801,2710,2770,2775,2705,45358,123830240,00,0.00,N,5,-60, +20250731,2770,2705,2775,2695,53508,146639570,00,0.00,N,2,65, +20250730,2705,2735,2770,2665,102112,277249667,00,0.00,N,5,-35, +20250729,2740,2750,2760,2700,33082,90147900,00,0.00,N,2,10, +20250728,2730,2790,2795,2730,83958,231489869,00,0.00,N,5,-60, +20250725,2790,2805,2835,2780,43346,121258992,00,0.00,N,5,-15, +20250724,2805,2890,2905,2805,121792,344681739,00,0.00,N,5,-105, +20250723,2910,2870,2950,2840,114785,332301545,00,0.00,N,2,60, +20250722,2850,2865,2910,2820,58628,166640712,00,0.00,N,3,0, +20250721,2850,2860,2925,2820,37082,106043920,00,0.00,N,5,-10, +20250718,2860,2910,2910,2850,48831,140086875,00,0.00,N,5,-50, +20250717,2910,2910,2930,2850,79642,229677475,00,0.00,N,3,0, +20250716,2910,2935,2940,2880,51253,148830092,00,0.00,N,5,-25, +20250715,2935,2925,2935,2865,43863,127214790,00,0.00,N,2,25, 20250714,2910,2960,2960,2905,57294,167663005,00,0.00,N,5,-60, 20250711,2970,2975,3050,2940,72964,216870220,00,0.00,N,5,-5, 20250710,2975,3010,3015,2935,92982,276030156,00,0.00,N,5,-50, diff --git a/130580/day/candle-day-250.csv b/130580/day/candle-day-250.csv index f747262d225c..f9378cdea4ba 100644 --- a/130580/day/candle-day-250.csv +++ b/130580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5350,5320,5420,5140,59750,315931395,00,0.00,N,2,90, +20250805,5260,5430,5510,5250,54104,290746550,00,0.00,N,5,-170, +20250804,5430,5400,5490,5360,12992,70187250,00,0.00,N,5,-60, +20250801,5490,5800,5800,5490,21586,120754860,00,0.00,N,5,-320, +20250731,5810,5630,5880,5550,23392,135114090,00,0.00,N,2,190, +20250730,5620,5620,5620,5560,6685,37385360,00,0.00,N,2,30, +20250729,5590,5570,5610,5430,11327,62316020,00,0.00,N,2,20, +20250728,5570,5730,5730,5530,14227,79859040,00,0.00,N,5,-160, +20250725,5730,5670,5910,5650,14696,85243850,00,0.00,N,2,60, +20250724,5670,5880,5930,5580,32049,183255580,00,0.00,N,5,-210, +20250723,5880,5830,6000,5770,53665,316356985,00,0.00,N,2,70, +20250722,5810,5670,5850,5470,70523,404098970,00,0.00,N,2,200, +20250721,5610,5800,5800,5600,21894,124180285,00,0.00,N,5,-110, +20250718,5720,5560,5740,5490,62316,351685940,00,0.00,N,2,160, +20250717,5560,5510,5600,5500,3520,19450310,00,0.00,N,2,30, +20250716,5530,5580,5620,5470,15215,85102355,00,0.00,N,3,0, +20250715,5530,5530,5590,5510,4879,27008590,00,0.00,N,3,0, 20250714,5530,5540,5560,5510,3334,18458730,00,0.00,N,2,10, 20250711,5520,5540,5600,5440,21475,117798650,00,0.00,N,3,0, 20250710,5520,5490,5540,5490,6957,38369300,00,0.00,N,2,30, diff --git a/130660/day/candle-day-250.csv b/130660/day/candle-day-250.csv index b6e0b43de38f..9f2b36a41e8a 100644 --- a/130660/day/candle-day-250.csv +++ b/130660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12750,12540,12850,12460,226588,2883864845,00,0.00,N,2,320, +20250805,12430,12450,12510,12370,97221,1209062285,00,0.00,N,5,-10, +20250804,12440,11930,12440,11930,110057,1350724700,00,0.00,N,2,500, +20250801,11940,12460,12490,11910,182809,2216553890,00,0.00,N,5,-630, +20250731,12570,12640,12670,12450,112189,1404914300,00,0.00,N,2,20, +20250730,12550,12750,12750,12490,124135,1561316850,00,0.00,N,5,-230, +20250729,12780,12700,12930,12420,135112,1718746050,00,0.00,N,2,230, +20250728,12550,12560,12720,12400,112840,1419810815,00,0.00,N,2,80, +20250725,12470,12620,12700,12410,73468,919976315,00,0.00,N,5,-60, +20250724,12530,12710,12850,12500,145688,1850304235,00,0.00,N,5,-50, +20250723,12580,12600,12690,12320,131127,1636753205,00,0.00,N,5,-70, +20250722,12650,12940,12940,12540,140216,1783112770,00,0.00,N,5,-320, +20250721,12970,12910,13060,12810,125020,1615184470,00,0.00,N,2,110, +20250718,12860,13000,13060,12700,126617,1625002005,00,0.00,N,5,-130, +20250717,12990,13150,13160,12950,108768,1414946815,00,0.00,N,5,-80, +20250716,13070,13270,13310,13050,75590,993976780,00,0.00,N,5,-140, +20250715,13210,13210,13360,13140,154428,2041186450,00,0.00,N,2,160, 20250714,13050,13140,13270,13000,141100,1844514980,00,0.00,N,5,-160, 20250711,13210,13430,13450,13170,137201,1821241155,00,0.00,N,5,-140, 20250710,13350,13690,13690,13330,129259,1735707475,00,0.00,N,5,-90, diff --git a/130740/day/candle-day-250.csv b/130740/day/candle-day-250.csv index e16e9c253de7..30e918fb917d 100644 --- a/130740/day/candle-day-250.csv +++ b/130740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1732,1697,1732,1697,45302,78057537,00,0.00,N,2,44, +20250805,1688,1686,1718,1686,29539,50050817,00,0.00,N,2,2, +20250804,1686,1703,1719,1684,19558,33197885,00,0.00,N,5,-34, +20250801,1720,1758,1758,1720,11519,19953507,00,0.00,N,5,-38, +20250731,1758,1740,1758,1740,7507,13079377,00,0.00,N,3,0, +20250730,1758,1750,1758,1738,9657,16866558,00,0.00,N,5,-6, +20250729,1764,1748,1765,1746,4308,7556335,00,0.00,N,5,-1, +20250728,1765,1749,1789,1740,11265,19862655,00,0.00,N,5,-3, +20250725,1768,1755,1777,1731,13849,24222324,00,0.00,N,2,13, +20250724,1755,1776,1789,1666,20893,36485029,00,0.00,N,5,-21, +20250723,1776,1774,1794,1771,10150,18071128,00,0.00,N,2,2, +20250722,1774,1765,1800,1765,14979,26683763,00,0.00,N,2,13, +20250721,1761,1773,1796,1741,21133,37350834,00,0.00,N,5,-35, +20250718,1796,1767,1800,1766,17067,30416562,00,0.00,N,2,30, +20250717,1766,1799,1799,1758,17875,31589988,00,0.00,N,5,-15, +20250716,1781,1780,1781,1760,11079,19648864,00,0.00,N,2,1, +20250715,1780,1782,1782,1765,7589,13472326,00,0.00,N,5,-2, 20250714,1782,1782,1806,1760,15209,27188545,00,0.00,N,3,0, 20250711,1782,1807,1829,1780,13898,25050001,00,0.00,N,5,-25, 20250710,1807,1807,1807,1786,23907,43151315,00,0.00,N,2,26, diff --git a/131030/day/candle-day-250.csv b/131030/day/candle-day-250.csv index 82c83341b346..8e55bb548474 100644 --- a/131030/day/candle-day-250.csv +++ b/131030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6970,7000,7050,6910,48218,335808925,00,0.00,N,5,-30, +20250805,7000,7000,7100,6900,73289,514130830,00,0.00,N,2,50, +20250804,6950,6890,7050,6810,116340,809352880,00,0.00,N,2,120, +20250801,6830,7100,7120,6810,239252,1647243650,00,0.00,N,5,-260, +20250731,7090,7100,7200,7030,162497,1152758365,00,0.00,N,5,-50, +20250730,7140,7200,7300,7050,261501,1870036055,00,0.00,N,5,-150, +20250729,7290,6950,7560,6760,831193,6034569725,00,0.00,N,2,320, +20250728,6970,7160,7180,6960,325776,2296278885,00,0.00,N,5,-160, +20250725,7130,7500,7630,7110,1078828,7959904010,00,0.00,N,5,-420, +20250724,7550,8030,8960,7360,5839675,47308026405,00,0.00,N,5,-750, +20250723,8300,6690,8540,6690,11346264,93955363960,00,0.00,N,2,1730, +20250722,6570,6400,6700,6400,200893,1316372170,00,0.00,N,2,160, +20250721,6410,6420,6520,6390,26967,173535745,00,0.00,N,5,-10, +20250718,6420,6500,6550,6400,38101,245395600,00,0.00,N,5,-90, +20250717,6510,6360,6560,6360,93877,608854290,00,0.00,N,2,170, +20250716,6340,6430,6440,6330,34517,219636565,00,0.00,N,5,-70, +20250715,6410,6390,6450,6310,41782,266800930,00,0.00,N,2,20, 20250714,6390,6300,6450,6270,40326,257566670,00,0.00,N,2,80, 20250711,6310,6370,6420,6290,45665,289224315,00,0.00,N,5,-70, 20250710,6380,6400,6440,6370,28586,182990720,00,0.00,N,5,-20, diff --git a/131090/day/candle-day-250.csv b/131090/day/candle-day-250.csv index 5ccadc09a9e0..018843ec1924 100644 --- a/131090/day/candle-day-250.csv +++ b/131090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4185,4150,4210,4140,502,2097195,00,0.00,N,2,10, +20250805,4175,4175,4220,4165,4006,16739802,00,0.00,N,3,0, +20250804,4175,4140,4180,4120,2428,10085151,00,0.00,N,2,15, +20250801,4160,4245,4260,4140,7676,32061185,00,0.00,N,5,-65, +20250731,4225,4215,4250,4195,2594,10935020,00,0.00,N,2,20, +20250730,4205,4265,4305,4170,6068,25437420,00,0.00,N,2,5, +20250729,4200,4245,4310,4195,4475,18975925,00,0.00,N,2,5, +20250728,4195,4200,4370,4170,7831,32970610,00,0.00,N,5,-15, +20250725,4210,4265,4315,4210,3124,13308405,00,0.00,N,5,-75, +20250724,4285,4245,4290,4220,6838,29002965,00,0.00,N,2,35, +20250723,4250,4300,4305,4245,4267,18200145,00,0.00,N,5,-50, +20250722,4300,4330,4395,4300,4034,17422685,00,0.00,N,5,-30, +20250721,4330,4400,4430,4320,9232,40308175,00,0.00,N,5,-70, +20250718,4400,4395,4405,4320,9924,43156250,00,0.00,N,2,5, +20250717,4395,4370,4395,4285,7350,31838592,00,0.00,N,2,55, +20250716,4340,4335,4350,4305,1461,6324820,00,0.00,N,2,10, +20250715,4330,4365,4395,4265,4639,20040095,00,0.00,N,5,-5, 20250714,4335,4400,4400,4320,5993,25997185,00,0.00,N,5,-45, 20250711,4380,4460,4465,4380,9787,43085415,00,0.00,N,5,-35, 20250710,4415,4365,4430,4360,9302,41004198,00,0.00,N,2,55, diff --git a/131100/day/candle-day-250.csv b/131100/day/candle-day-250.csv index 6937b55c58c6..84a27e6ef0d5 100644 --- a/131100/day/candle-day-250.csv +++ b/131100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1841,1818,1853,1796,68187,124027913,00,0.00,N,2,25, +20250805,1816,1821,1834,1802,35601,64541812,00,0.00,N,5,-5, +20250804,1821,1811,1840,1777,40209,72286952,00,0.00,N,5,-19, +20250801,1840,1841,1841,1752,50696,90517602,00,0.00,N,5,-1, +20250731,1841,1863,1882,1763,30445,55960699,00,0.00,N,5,-22, +20250730,1863,1813,1911,1813,72482,135618170,00,0.00,N,2,28, +20250729,1835,1819,1836,1700,111886,199466472,00,0.00,N,2,16, +20250728,1819,1876,1892,1805,66038,120881339,00,0.00,N,5,-73, +20250725,1892,1921,1937,1779,104225,196098759,00,0.00,N,5,-29, +20250724,1921,1958,1974,1921,38587,75132644,00,0.00,N,5,-37, +20250723,1958,1928,1983,1918,58440,113289594,00,0.00,N,2,28, +20250722,1930,2000,2000,1901,79395,153591064,00,0.00,N,5,-66, +20250721,1996,1999,2040,1994,63948,128405912,00,0.00,N,5,-29, +20250718,2025,2050,2055,1995,56368,113456935,00,0.00,N,5,-20, +20250717,2045,2015,2060,1982,99862,200961759,00,0.00,N,2,15, +20250716,2030,2040,2060,1983,93862,188316046,00,0.00,N,2,15, +20250715,2015,2020,2050,1993,71563,143246152,00,0.00,N,5,-5, 20250714,2020,2010,2100,1995,75759,153690143,00,0.00,N,2,10, 20250711,2010,1957,2030,1912,116716,228573841,00,0.00,N,2,38, 20250710,1972,1960,1999,1901,126230,247467722,00,0.00,N,5,-28, diff --git a/131180/day/candle-day-250.csv b/131180/day/candle-day-250.csv index 5a307f329a40..740e6b63d0f4 100644 --- a/131180/day/candle-day-250.csv +++ b/131180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1018,1015,1019,1014,7656,7782362,00,0.00,N,2,3, +20250805,1015,1003,1016,995,14475,14579625,00,0.00,N,2,21, +20250804,994,992,1007,982,20322,20074646,00,0.00,N,2,1, +20250801,993,992,1000,985,10046,9971849,00,0.00,N,2,1, +20250731,992,1004,1005,992,16706,16683074,00,0.00,N,5,-12, +20250730,1004,1016,1016,1000,13665,13776906,00,0.00,N,5,-12, +20250729,1016,1017,1020,1003,6191,6273677,00,0.00,N,5,-1, +20250728,1017,1028,1029,1015,11449,11688333,00,0.00,N,5,-11, +20250725,1028,1029,1030,1019,7098,7270796,00,0.00,N,5,-1, +20250724,1029,1043,1044,1020,36896,37942204,00,0.00,N,5,-14, +20250723,1043,1052,1052,1025,16552,17099607,00,0.00,N,5,-1, +20250722,1044,1058,1063,1044,31055,32643367,00,0.00,N,5,-14, +20250721,1058,1064,1064,1056,3475,3680296,00,0.00,N,5,-6, +20250718,1064,1064,1064,1053,23388,24720295,00,0.00,N,3,0, +20250717,1064,1045,1064,1045,10854,11427114,00,0.00,N,5,-1, +20250716,1065,1053,1065,1049,19423,20524397,00,0.00,N,5,-1, +20250715,1066,1065,1066,1042,19497,20502016,00,0.00,N,2,1, 20250714,1065,1072,1072,1060,25332,27005343,00,0.00,N,5,-6, 20250711,1071,1054,1100,1054,40183,43169932,00,0.00,N,2,11, 20250710,1060,1065,1068,1056,16431,17373443,00,0.00,N,2,1, diff --git a/131220/day/candle-day-250.csv b/131220/day/candle-day-250.csv index ace0fa595205..69bf6f2a5864 100644 --- a/131220/day/candle-day-250.csv +++ b/131220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4950,4945,4985,4800,6883,33978700,00,0.00,N,2,5, +20250805,4945,4930,4985,4900,6723,33186523,00,0.00,N,2,15, +20250804,4930,4855,4935,4780,12439,60468455,00,0.00,N,2,120, +20250801,4810,4970,4970,4800,22630,109506865,00,0.00,N,5,-175, +20250731,4985,5000,5000,4930,8409,41655245,00,0.00,N,5,-15, +20250730,5000,4915,5020,4900,14586,72468185,00,0.00,N,2,90, +20250729,4910,4960,4960,4860,10800,52934260,00,0.00,N,5,-35, +20250728,4945,4970,4990,4900,19074,94041465,00,0.00,N,5,-25, +20250725,4970,4960,5010,4930,11063,54996860,00,0.00,N,2,10, +20250724,4960,5010,5080,4940,21281,106010675,00,0.00,N,5,-60, +20250723,5020,5030,5040,4945,12628,62939345,00,0.00,N,5,-10, +20250722,5030,5060,5110,4980,16286,81908802,00,0.00,N,5,-30, +20250721,5060,5140,5150,5000,40911,206606370,00,0.00,N,5,-80, +20250718,5140,5190,5240,5080,15124,77642110,00,0.00,N,5,-50, +20250717,5190,5090,5210,5060,33905,175312000,00,0.00,N,2,90, +20250716,5100,5160,5160,5080,19501,99658495,00,0.00,N,5,-60, +20250715,5160,5210,5210,5100,25303,130221380,00,0.00,N,5,-40, 20250714,5200,5080,5210,5050,35761,184218130,00,0.00,N,2,110, 20250711,5090,5090,5120,5040,15423,78347210,00,0.00,N,5,-20, 20250710,5110,5010,5130,5010,28948,146884150,00,0.00,N,2,100, diff --git a/131290/day/candle-day-250.csv b/131290/day/candle-day-250.csv index e5763669d258..39f810be9dda 100644 --- a/131290/day/candle-day-250.csv +++ b/131290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,38150,37850,38400,37450,12032,457949900,00,0.00,N,2,300, +20250805,37850,37900,38350,37800,9581,363668700,00,0.00,N,2,150, +20250804,37700,37300,38100,36900,17009,641852650,00,0.00,N,2,400, +20250801,37300,38750,39000,37250,58831,2219247975,00,0.00,N,5,-1700, +20250731,39000,39050,39500,38650,23272,906381700,00,0.00,N,2,100, +20250730,38900,38450,39350,38450,25956,1013890025,00,0.00,N,2,200, +20250729,38700,39550,39600,38650,29425,1145062600,00,0.00,N,5,-1150, +20250728,39850,38550,40000,38350,75240,2957083825,00,0.00,N,2,1450, +20250725,38400,38650,39000,38300,20988,807152850,00,0.00,N,5,-400, +20250724,38800,39100,39500,38750,20035,782683575,00,0.00,N,5,-300, +20250723,39100,38450,39200,38150,25088,968396225,00,0.00,N,2,800, +20250722,38300,39500,39550,38300,54394,2102911850,00,0.00,N,5,-1100, +20250721,39400,39250,39450,39000,13811,541921250,00,0.00,N,2,200, +20250718,39200,39700,39750,38950,22222,870855975,00,0.00,N,5,-300, +20250717,39500,39200,39500,38550,27410,1072996450,00,0.00,N,2,300, +20250716,39200,39200,39650,38700,21914,861571125,00,0.00,N,3,0, +20250715,39200,38600,39250,37900,72322,2782203400,00,0.00,N,2,400, 20250714,38800,39100,39150,38650,23185,899767500,00,0.00,N,5,-350, 20250711,39150,38950,39800,38850,27752,1091104275,00,0.00,N,2,250, 20250710,38900,39100,39350,38750,25380,988177275,00,0.00,N,2,50, diff --git a/131370/day/candle-day-250.csv b/131370/day/candle-day-250.csv index c2f14ca9de6a..1dd98897ffbc 100644 --- a/131370/day/candle-day-250.csv +++ b/131370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2985,2970,2995,2945,85934,254778302,00,0.00,N,2,20, +20250805,2965,2945,2985,2945,71544,212193424,00,0.00,N,5,-5, +20250804,2970,2930,2980,2920,48080,141977065,00,0.00,N,2,5, +20250801,2965,3025,3025,2935,154568,457846382,00,0.00,N,5,-60, +20250731,3025,3010,3035,3005,63302,191256314,00,0.00,N,3,0, +20250730,3025,3025,3025,2995,45475,137058810,00,0.00,N,2,10, +20250729,3015,2995,3025,2950,92941,278195206,00,0.00,N,2,10, +20250728,3005,3010,3040,2995,52214,157122830,00,0.00,N,5,-10, +20250725,3015,3000,3050,2995,90931,273558172,00,0.00,N,2,15, +20250724,3000,3075,3075,2990,101195,304199513,00,0.00,N,5,-40, +20250723,3040,3080,3090,3010,120395,366415604,00,0.00,N,5,-60, +20250722,3100,3140,3140,3075,118773,367079705,00,0.00,N,5,-30, +20250721,3130,3125,3145,3090,113344,354223039,00,0.00,N,2,15, +20250718,3115,3095,3145,3080,98298,306168387,00,0.00,N,2,30, +20250717,3085,3080,3115,3070,63627,196257747,00,0.00,N,3,0, +20250716,3085,3110,3110,3080,101267,312527420,00,0.00,N,5,-15, +20250715,3100,3110,3125,3085,87058,269779322,00,0.00,N,3,0, 20250714,3100,3125,3125,3085,89680,277662280,00,0.00,N,5,-25, 20250711,3125,3110,3150,3100,110510,345227775,00,0.00,N,2,10, 20250710,3115,3125,3145,3100,105141,327797218,00,0.00,N,5,-20, diff --git a/131400/day/candle-day-250.csv b/131400/day/candle-day-250.csv index 46640df40491..ebeae091e286 100644 --- a/131400/day/candle-day-250.csv +++ b/131400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2265,2250,2345,2200,4956052,11310731422,00,0.00,N,2,20, +20250805,2245,2065,2440,2065,27295237,63873699727,00,0.00,N,2,195, +20250804,2050,2020,2135,2005,1762404,3614142884,00,0.00,N,5,-30, +20250801,2080,2220,2225,2050,2232927,4686285958,00,0.00,N,5,-140, +20250731,2220,2160,2380,2160,13254544,30244246506,00,0.00,N,2,60, +20250730,2160,2230,2470,2150,15811980,36764285741,00,0.00,N,2,65, +20250729,2095,2175,2175,2060,2218529,4684758868,00,0.00,N,5,-75, +20250728,2170,2165,2435,2145,11751047,27183263170,00,0.00,N,2,5, +20250725,2165,2265,2480,2140,10029517,23139616243,00,0.00,N,5,-125, +20250724,2290,2075,2595,2040,46256188,111337016362,00,0.00,N,2,130, +20250723,2160,2130,2160,2055,1870076,3974888965,00,0.00,N,2,85, +20250722,2075,2140,2190,2075,2340408,4985334835,00,0.00,N,5,-65, +20250721,2140,2140,2270,2140,5010648,11027699350,00,0.00,N,5,-125, +20250718,2265,1744,2265,1744,54029557,113979685754,00,0.00,N,1,522, +20250717,1743,1760,1854,1743,1717636,3071408827,00,0.00,N,5,-91, +20250716,1834,1909,1942,1820,1977304,3706362495,00,0.00,N,5,-69, +20250715,1903,1949,1970,1890,2246210,4310682656,00,0.00,N,5,-36, 20250714,1939,1782,2140,1740,18920087,37646849789,00,0.00,N,2,159, 20250711,1780,1770,1817,1740,1087255,1932662644,00,0.00,N,2,11, 20250710,1769,1857,1888,1769,1878914,3396069612,00,0.00,N,5,-74, diff --git a/131760/day/candle-day-250.csv b/131760/day/candle-day-250.csv index 4cedf90a507e..31427c4bf3e4 100644 --- a/131760/day/candle-day-250.csv +++ b/131760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,792,791,800,783,72056,57065488,00,0.00,N,2,1, +20250805,791,783,794,775,85819,67285167,00,0.00,N,2,8, +20250804,783,767,796,762,75090,58123443,00,0.00,N,2,21, +20250801,762,803,803,756,199652,152680039,00,0.00,N,5,-19, +20250731,781,781,788,777,78106,60982982,00,0.00,N,3,0, +20250730,781,789,794,778,130442,102138477,00,0.00,N,5,-1, +20250729,782,793,799,780,113001,88706731,00,0.00,N,5,-12, +20250728,794,793,805,785,140534,111239793,00,0.00,N,5,-5, +20250725,799,816,816,790,97769,77948783,00,0.00,N,5,-2, +20250724,801,809,818,800,123970,99511953,00,0.00,N,5,-8, +20250723,809,806,824,806,99355,80592654,00,0.00,N,5,-11, +20250722,820,825,835,812,95056,77838071,00,0.00,N,5,-6, +20250721,826,828,834,819,118777,97876362,00,0.00,N,5,-2, +20250718,828,817,845,813,350589,292005989,00,0.00,N,2,13, +20250717,815,825,837,810,265523,218378227,00,0.00,N,2,2, +20250716,813,825,825,808,79898,65107505,00,0.00,N,5,-12, +20250715,825,805,849,801,364804,300683925,00,0.00,N,2,25, 20250714,800,803,818,799,87367,70507743,00,0.00,N,5,-4, 20250711,804,801,815,798,107335,86185326,00,0.00,N,2,3, 20250710,801,801,809,798,108992,87409573,00,0.00,N,5,-1, diff --git a/131970/day/candle-day-250.csv b/131970/day/candle-day-250.csv index 43fb38952b33..5d989358e8d5 100644 --- a/131970/day/candle-day-250.csv +++ b/131970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31050,31050,31300,30600,252737,7799320175,00,0.00,N,5,-650, +20250805,31700,32000,32500,31200,490612,15617498625,00,0.00,N,2,650, +20250804,31050,31750,32250,30750,472961,14768007400,00,0.00,N,3,0, +20250801,31050,31800,32400,30650,605933,19056017450,00,0.00,N,5,-1450, +20250731,32500,33950,34200,32050,747921,24696672400,00,0.00,N,5,-1350, +20250730,33850,34600,37250,33600,2723450,97178106175,00,0.00,N,5,-800, +20250729,34650,36150,36200,33200,2019738,69489660300,00,0.00,N,5,-700, +20250728,35350,33000,35350,31500,6432661,218895514600,00,0.00,N,1,8150, +20250725,27200,27250,27400,26900,55784,1511776025,00,0.00,N,3,0, +20250724,27200,27600,27700,27050,78576,2143460300,00,0.00,N,5,-100, +20250723,27300,28150,28200,26700,156390,4246702675,00,0.00,N,5,-550, +20250722,27850,29200,29500,27650,166376,4695608675,00,0.00,N,5,-800, +20250721,28650,28800,29050,28300,123190,3527788750,00,0.00,N,5,-150, +20250718,28800,29700,30150,28700,331654,9725539575,00,0.00,N,5,-1500, +20250717,30300,27850,31050,26850,847160,25091660525,00,0.00,N,2,2800, +20250716,27500,27200,28450,26850,216133,5993133425,00,0.00,N,2,200, +20250715,27300,26800,27400,26550,174325,4706674925,00,0.00,N,2,550, 20250714,26750,27600,27800,26700,133433,3591649075,00,0.00,N,5,-700, 20250711,27450,27150,28100,27150,165576,4585621850,00,0.00,N,2,450, 20250710,27000,27500,27500,27000,141619,3851350575,00,0.00,N,3,0, diff --git a/133750/day/candle-day-250.csv b/133750/day/candle-day-250.csv index d2cad730aae3..bbf5913318e3 100644 --- a/133750/day/candle-day-250.csv +++ b/133750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,2050,2055,2020,16471,33501834,00,0.00,N,5,-10, +20250805,2050,2030,2070,2015,44277,89840130,00,0.00,N,2,20, +20250804,2030,2010,2045,2005,14608,29602705,00,0.00,N,2,20, +20250801,2010,2035,2045,2000,98768,198467506,00,0.00,N,5,-40, +20250731,2050,2050,2065,2020,30974,63104635,00,0.00,N,2,5, +20250730,2045,2050,2055,2010,46888,95160836,00,0.00,N,2,20, +20250729,2025,2050,2075,2020,33283,67784220,00,0.00,N,5,-25, +20250728,2050,2060,2060,2015,46579,94727301,00,0.00,N,5,-10, +20250725,2060,2065,2080,2055,43314,89223915,00,0.00,N,5,-5, +20250724,2065,2095,2100,2065,66266,137820590,00,0.00,N,5,-20, +20250723,2085,2110,2115,2075,82930,173556150,00,0.00,N,5,-35, +20250722,2120,2125,2130,2100,69831,147270980,00,0.00,N,3,0, +20250721,2120,2135,2135,2110,60325,127650644,00,0.00,N,5,-5, +20250718,2125,2120,2135,2115,53869,114542482,00,0.00,N,2,5, +20250717,2120,2130,2130,2100,129388,273363990,00,0.00,N,5,-10, +20250716,2130,2150,2150,2120,28947,61681185,00,0.00,N,5,-20, +20250715,2150,2165,2165,2135,49166,105496256,00,0.00,N,5,-20, 20250714,2170,2135,2170,2130,51817,111429310,00,0.00,N,2,35, 20250711,2135,2145,2180,2135,79739,171741240,00,0.00,N,3,0, 20250710,2135,2135,2140,2115,50107,106469000,00,0.00,N,2,5, diff --git a/133820/day/candle-day-250.csv b/133820/day/candle-day-250.csv index 794b20d9a7f5..b156450a86ac 100644 --- a/133820/day/candle-day-250.csv +++ b/133820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1406,1440,1495,1320,3529639,4959357730,00,0.00,N,2,86, +20250805,1320,1260,1400,1216,2867130,3839265979,00,0.00,N,2,59, +20250804,1261,1178,1311,1160,4101717,5135230150,00,0.00,N,2,110, +20250801,1151,1150,1233,1100,2503506,2912386151,00,0.00,N,2,22, +20250731,1129,1215,1219,1113,1898669,2197771140,00,0.00,N,5,-50, +20250730,1179,1271,1360,1157,11149838,14085733913,00,0.00,N,5,-14, +20250729,1193,918,1193,904,7853499,9018595487,00,0.00,N,1,275, +20250728,918,916,922,892,105190,96125371,00,0.00,N,2,2, +20250725,916,894,918,873,83072,75039907,00,0.00,N,2,23, +20250724,893,900,915,888,61011,54707094,00,0.00,N,5,-8, +20250723,901,901,918,888,178596,160915190,00,0.00,N,2,6, +20250722,895,875,920,872,206466,186846133,00,0.00,N,2,19, +20250721,876,888,888,873,32851,28966775,00,0.00,N,5,-6, +20250718,882,891,892,877,27344,24146821,00,0.00,N,5,-9, +20250717,891,908,908,872,24660,21780840,00,0.00,N,5,-8, +20250716,899,909,909,880,17888,15995997,00,0.00,N,5,-1, +20250715,900,895,907,871,105773,94157563,00,0.00,N,2,5, 20250714,895,901,910,892,77851,70126202,00,0.00,N,5,-6, 20250711,901,906,914,891,38717,34837524,00,0.00,N,5,-3, 20250710,904,900,910,892,71316,64272719,00,0.00,N,2,4, diff --git a/134060/day/candle-day-250.csv b/134060/day/candle-day-250.csv index e4bbcc77f922..e55e8f480b6f 100644 --- a/134060/day/candle-day-250.csv +++ b/134060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4450,4425,4450,4425,2120,9381930,00,0.00,N,2,25, +20250805,4425,4400,4440,4400,288,1274160,00,0.00,N,2,20, +20250804,4405,4405,4410,4385,2579,11359730,00,0.00,N,3,0, +20250801,4405,4400,4450,4400,3177,13990955,00,0.00,N,2,5, +20250731,4400,4525,4580,4400,1166,5219485,00,0.00,N,5,-125, +20250730,4525,4550,4625,4525,503,2290355,00,0.00,N,5,-25, +20250729,4550,4530,4550,4490,3593,16274780,00,0.00,N,2,20, +20250728,4530,4500,4535,4465,1038,4690262,00,0.00,N,2,30, +20250725,4500,4580,4585,4500,2696,12298840,00,0.00,N,5,-80, +20250724,4580,4675,4675,4575,3517,16221145,00,0.00,N,5,-95, +20250723,4675,4640,4800,4620,524,2433345,00,0.00,N,2,30, +20250722,4645,4705,4705,4645,1240,5773300,00,0.00,N,5,-60, +20250721,4705,4595,4750,4575,1083,5066675,00,0.00,N,2,105, +20250718,4600,4580,4620,4560,1829,8379550,00,0.00,N,2,20, +20250717,4580,4605,4615,4575,1302,5983295,00,0.00,N,5,-60, +20250716,4640,4650,4650,4605,953,4403895,00,0.00,N,5,-10, +20250715,4650,4685,4685,4635,1077,5003535,00,0.00,N,5,-35, 20250714,4685,4590,4740,4590,1425,6644070,00,0.00,N,2,65, 20250711,4620,4545,4805,4545,1909,8957395,00,0.00,N,2,40, 20250710,4580,4575,4695,4570,2313,10709345,00,0.00,N,5,-40, diff --git a/134380/day/candle-day-250.csv b/134380/day/candle-day-250.csv index fc6658df683e..038c2801091e 100644 --- a/134380/day/candle-day-250.csv +++ b/134380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,85700,86000,86000,84900,2489,213129900,00,0.00,N,2,1800, +20250805,83900,84000,84200,83900,82,6885200,00,0.00,N,5,-900, +20250804,84800,82500,84800,82000,4805,405456900,00,0.00,N,2,2300, +20250801,82500,82000,82500,81900,3081,252802400,00,0.00,N,2,500, +20250731,82000,82900,82900,81800,473,38840300,00,0.00,N,5,-1100, +20250730,83100,83300,83300,83000,405,33660100,00,0.00,N,5,-1100, +20250729,84200,84700,84700,84100,50,4214100,00,0.00,N,5,-500, +20250728,84700,85900,85900,84700,218,18573800,00,0.00,N,5,-1200, +20250725,85900,85600,86000,85600,116,9965600,00,0.00,N,2,400, +20250724,85500,84500,85700,84500,590,50361000,00,0.00,N,2,1400, +20250723,84100,84000,85000,84000,2927,247761000,00,0.00,N,2,100, +20250722,84000,82900,84600,82900,2494,210348400,00,0.00,N,2,1200, +20250721,82800,85500,85500,82600,460,38354700,00,0.00,N,5,-2700, +20250718,85500,85100,85500,85100,2151,183757600,00,0.00,N,2,400, +20250717,85100,85000,85100,84100,1820,153933200,00,0.00,N,2,100, +20250716,85000,83600,85200,83600,4391,370534600,00,0.00,N,2,1500, +20250715,83500,83000,83500,82700,3119,258965700,00,0.00,N,2,900, 20250714,82600,84500,84500,82600,882,73224200,00,0.00,N,2,1100, 20250711,81500,79600,81800,79600,2655,216180200,00,0.00,N,2,3200, 20250710,78300,78800,78900,77800,1184,93013900,00,0.00,N,2,600, diff --git a/134580/day/candle-day-250.csv b/134580/day/candle-day-250.csv index 47deb5412fd2..ad1700625996 100644 --- a/134580/day/candle-day-250.csv +++ b/134580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1820,1843,1858,1802,39483,71872491,00,0.00,N,5,-23, +20250805,1843,1824,1849,1801,49120,89726508,00,0.00,N,2,20, +20250804,1823,1777,1870,1777,104276,190195722,00,0.00,N,2,48, +20250801,1775,1810,1823,1762,82724,147216790,00,0.00,N,5,-50, +20250731,1825,1848,1849,1780,70711,127453723,00,0.00,N,5,-15, +20250730,1840,1783,1840,1776,61580,112076150,00,0.00,N,2,59, +20250729,1781,1772,1802,1750,109429,194052746,00,0.00,N,5,-8, +20250728,1789,1805,1820,1773,223444,399301099,00,0.00,N,5,-26, +20250725,1815,1829,1946,1806,279232,521756994,00,0.00,N,5,-31, +20250724,1846,1832,2015,1805,1297275,2486557668,00,0.00,N,2,17, +20250723,1829,1984,2000,1829,1364675,2597508730,00,0.00,N,5,-111, +20250722,1940,1832,2290,1801,12209280,25684429401,00,0.00,N,2,140, +20250721,1800,1695,2060,1695,5316975,10354075807,00,0.00,N,2,105, +20250718,1695,1700,1719,1676,36908,62319502,00,0.00,N,5,-18, +20250717,1713,1723,1729,1696,31672,53869543,00,0.00,N,2,1, +20250716,1712,1733,1733,1696,26084,44573003,00,0.00,N,5,-21, +20250715,1733,1735,1735,1701,37639,64530840,00,0.00,N,5,-2, 20250714,1735,1752,1755,1719,15535,26845777,00,0.00,N,5,-17, 20250711,1752,1789,1789,1750,28363,49906683,00,0.00,N,5,-28, 20250710,1780,1780,1822,1765,9440,16807922,00,0.00,N,2,6, diff --git a/134790/day/candle-day-250.csv b/134790/day/candle-day-250.csv index b5265f49c88e..b629941d9aee 100644 --- a/134790/day/candle-day-250.csv +++ b/134790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29700,28900,29750,28900,5834,171425425,00,0.00,N,2,850, +20250805,28850,28950,29150,28750,4771,137830350,00,0.00,N,5,-50, +20250804,28900,28950,29500,28900,6409,186406000,00,0.00,N,5,-300, +20250801,29200,29850,29950,29200,5352,158911200,00,0.00,N,5,-700, +20250731,29900,29550,29950,29550,4194,125071800,00,0.00,N,2,250, +20250730,29650,29400,30350,29200,10225,305052175,00,0.00,N,2,400, +20250729,29250,29150,29500,28700,4994,145646000,00,0.00,N,2,200, +20250728,29050,29050,29300,28800,6980,202352500,00,0.00,N,3,0, +20250725,29050,28750,29250,28750,5480,159276975,00,0.00,N,2,100, +20250724,28950,29200,29300,28750,6437,185921400,00,0.00,N,5,-200, +20250723,29150,29150,29500,28950,7607,221435625,00,0.00,N,5,-250, +20250722,29400,30350,30600,29000,13477,399775275,00,0.00,N,5,-950, +20250721,30350,30550,30600,30300,3811,115949650,00,0.00,N,5,-250, +20250718,30600,30950,31300,30350,8887,273139825,00,0.00,N,5,-650, +20250717,31250,31500,31700,31100,8244,258079575,00,0.00,N,5,-250, +20250716,31500,32350,32500,31300,18858,595675700,00,0.00,N,5,-1050, +20250715,32550,33750,33950,32550,34889,1152914625,00,0.00,N,5,-1200, 20250714,33750,31900,40000,31250,353004,12175318150,00,0.00,N,2,2050, 20250711,31700,31100,32250,31050,8749,275327500,00,0.00,N,2,650, 20250710,31050,31350,31500,30750,6394,198540275,00,0.00,N,5,-300, diff --git a/136150/day/candle-day-250.csv b/136150/day/candle-day-250.csv index 30e9c4c116ac..aad8dff8343c 100644 --- a/136150/day/candle-day-250.csv +++ b/136150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25600,25600,25850,25350,31057,793935800,00,0.00,N,2,100, +20250805,25500,25600,26100,25150,59917,1529089375,00,0.00,N,2,600, +20250804,24900,25000,25500,24600,48568,1213066250,00,0.00,N,5,-550, +20250801,25450,26350,26450,25000,110252,2829482525,00,0.00,N,5,-1800, +20250731,27250,25100,29200,24250,1214612,33449663675,00,0.00,N,2,2350, +20250730,24900,25300,25600,24900,32507,815396450,00,0.00,N,5,-500, +20250729,25400,25800,25900,25250,21467,547481150,00,0.00,N,5,-300, +20250728,25700,26650,26650,25500,40348,1041055925,00,0.00,N,5,-750, +20250725,26450,26900,27150,26450,32258,860194800,00,0.00,N,5,-450, +20250724,26900,26700,27500,26600,102613,2789280450,00,0.00,N,2,100, +20250723,26800,25900,27500,25400,73320,1925291100,00,0.00,N,2,850, +20250722,25950,25750,26800,25400,60650,1581948925,00,0.00,N,2,250, +20250721,25700,25650,25900,25500,17552,449805975,00,0.00,N,2,100, +20250718,25600,25950,25950,25450,18996,486383375,00,0.00,N,5,-250, +20250717,25850,25450,26200,24800,56259,1442154950,00,0.00,N,2,350, +20250716,25500,25950,25950,25400,36196,930289650,00,0.00,N,5,-450, +20250715,25950,26200,26250,25700,32402,839487175,00,0.00,N,3,0, 20250714,25950,26700,26700,25850,28741,750298900,00,0.00,N,5,-500, 20250711,26450,27000,27200,26400,49073,1312519675,00,0.00,N,5,-550, 20250710,27000,27050,27550,26800,58867,1596093025,00,0.00,N,2,350, diff --git a/136410/day/candle-day-250.csv b/136410/day/candle-day-250.csv index fa43d7ef782d..6132e90195a2 100644 --- a/136410/day/candle-day-250.csv +++ b/136410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10800,10810,10890,10450,52425,560234470,00,0.00,N,3,0, +20250805,10800,10410,10980,10410,86329,929142900,00,0.00,N,2,520, +20250804,10280,10260,10400,9930,35456,361144955,00,0.00,N,5,-70, +20250801,10350,11160,11160,10190,116801,1224026895,00,0.00,N,5,-810, +20250731,11160,10620,11190,10380,88399,954233570,00,0.00,N,2,520, +20250730,10640,10800,10910,10430,52404,558699835,00,0.00,N,5,-220, +20250729,10860,11090,11090,10770,50768,554515345,00,0.00,N,5,-320, +20250728,11180,11300,11380,10700,86156,950235865,00,0.00,N,5,-210, +20250725,11390,11300,11600,11200,42694,484356390,00,0.00,N,2,90, +20250724,11300,11810,11920,11110,83617,949506995,00,0.00,N,5,-510, +20250723,11810,11610,11900,11100,102496,1180407855,00,0.00,N,2,200, +20250722,11610,12220,12350,11380,251942,2970292160,00,0.00,N,5,-560, +20250721,12170,11720,12280,11610,142168,1711266340,00,0.00,N,2,440, +20250718,11730,11700,12170,11600,148883,1757985850,00,0.00,N,5,-110, +20250717,11840,10600,12040,10600,810892,9381307085,00,0.00,N,2,1360, +20250716,10480,9700,10500,9560,144245,1451577060,00,0.00,N,2,780, +20250715,9700,9960,9960,9560,85790,830040150,00,0.00,N,5,-100, 20250714,9800,9590,10000,9330,127029,1231630710,00,0.00,N,2,210, 20250711,9590,10200,10400,9480,205505,2010327760,00,0.00,N,5,-500, 20250710,10090,9270,10200,9270,277473,2756151365,00,0.00,N,2,690, diff --git a/136480/day/candle-day-250.csv b/136480/day/candle-day-250.csv index 3236f34ee4d8..3d1ccf222b16 100644 --- a/136480/day/candle-day-250.csv +++ b/136480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3020,3010,3025,2995,335463,1009764155,00,0.00,N,2,10, +20250805,3010,3005,3045,2995,304227,918209930,00,0.00,N,2,5, +20250804,3005,2995,3025,2950,293732,881310780,00,0.00,N,2,10, +20250801,2995,3050,3050,2990,840446,2527245727,00,0.00,N,5,-55, +20250731,3050,3075,3075,3040,415796,1270341262,00,0.00,N,3,0, +20250730,3050,3060,3075,3045,450017,1377359731,00,0.00,N,3,0, +20250729,3050,3035,3070,3015,305982,931640460,00,0.00,N,2,15, +20250728,3035,3090,3100,3035,704953,2148729305,00,0.00,N,5,-50, +20250725,3085,3075,3135,3075,506254,1572809604,00,0.00,N,2,5, +20250724,3080,3100,3125,3080,533585,1651995833,00,0.00,N,5,-25, +20250723,3105,3120,3145,3090,537199,1669989654,00,0.00,N,5,-10, +20250722,3115,3150,3175,3105,645454,2026587984,00,0.00,N,5,-35, +20250721,3150,3185,3210,3130,697108,2198456542,00,0.00,N,5,-30, +20250718,3180,3180,3195,3140,635450,2011049918,00,0.00,N,2,10, +20250717,3170,3200,3200,3115,708041,2224733483,00,0.00,N,5,-15, +20250716,3185,3195,3225,3165,544736,1736261674,00,0.00,N,5,-10, +20250715,3195,3225,3225,3175,684402,2187856823,00,0.00,N,5,-35, 20250714,3230,3235,3270,3200,917462,2967127989,00,0.00,N,5,-5, 20250711,3235,3265,3280,3215,986441,3198090858,00,0.00,N,5,-20, 20250710,3255,3280,3290,3210,919975,2983413565,00,0.00,N,5,-20, diff --git a/136490/day/candle-day-250.csv b/136490/day/candle-day-250.csv index a282794ab1c0..4ab36c7f3044 100644 --- a/136490/day/candle-day-250.csv +++ b/136490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13400,13000,13400,12640,89745,1177057805,00,0.00,N,2,630, +20250805,12770,12800,13010,12590,90066,1146295230,00,0.00,N,2,40, +20250804,12730,12150,12900,12000,87887,1110858465,00,0.00,N,2,500, +20250801,12230,12920,12920,12100,132424,1627906270,00,0.00,N,5,-710, +20250731,12940,12570,13030,12040,189344,2386514360,00,0.00,N,2,380, +20250730,12560,13340,13340,12330,256115,3227772925,00,0.00,N,5,-440, +20250729,13000,13420,13520,12800,172155,2267098405,00,0.00,N,5,-680, +20250728,13680,13800,13890,13300,129097,1757635790,00,0.00,N,5,-20, +20250725,13700,13520,13900,13520,63400,866990310,00,0.00,N,2,80, +20250724,13620,14080,14220,13490,100974,1393036125,00,0.00,N,5,-420, +20250723,14040,13830,14090,13340,182379,2502082340,00,0.00,N,2,230, +20250722,13810,13980,14090,13700,94522,1310405780,00,0.00,N,5,-170, +20250721,13980,14820,14820,13740,239599,3364819860,00,0.00,N,5,-840, +20250718,14820,14690,14820,14180,219200,3173692780,00,0.00,N,5,-80, +20250717,14900,13600,15150,13300,899133,13188177385,00,0.00,N,2,1890, +20250716,13010,13450,13500,12930,116643,1534714195,00,0.00,N,5,-570, +20250715,13580,13900,13900,13530,79104,1079378640,00,0.00,N,5,-10, 20250714,13590,13260,13790,13260,94789,1284693870,00,0.00,N,2,330, 20250711,13260,13480,13480,12920,98979,1303140760,00,0.00,N,2,160, 20250710,13100,13230,13420,12830,107917,1412711085,00,0.00,N,5,-130, diff --git a/136540/day/candle-day-250.csv b/136540/day/candle-day-250.csv index afb2c47865e0..567b7e30f1de 100644 --- a/136540/day/candle-day-250.csv +++ b/136540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12590,12600,12690,12490,9949,125180625,00,0.00,N,5,-10, +20250805,12600,12540,12690,12510,8894,111816990,00,0.00,N,2,60, +20250804,12540,12250,12600,12250,7090,88251430,00,0.00,N,2,290, +20250801,12250,12770,12770,12230,31963,396168205,00,0.00,N,5,-440, +20250731,12690,12530,12750,12460,13319,167095135,00,0.00,N,2,170, +20250730,12520,12550,12590,12440,23759,296716915,00,0.00,N,5,-30, +20250729,12550,12620,12840,12500,15495,194563740,00,0.00,N,5,-80, +20250728,12630,12630,12640,12450,12582,157529005,00,0.00,N,5,-10, +20250725,12640,12790,12900,12550,25803,326563170,00,0.00,N,5,-150, +20250724,12790,12990,13000,12710,12243,156863765,00,0.00,N,5,-200, +20250723,12990,13100,13100,12730,7552,97450870,00,0.00,N,5,-10, +20250722,13000,13110,13120,12940,10883,141393620,00,0.00,N,5,-110, +20250721,13110,13090,13180,12990,13195,172626535,00,0.00,N,2,20, +20250718,13090,13210,13210,12920,20066,261248620,00,0.00,N,5,-40, +20250717,13130,13220,13220,12990,13099,171805085,00,0.00,N,2,60, +20250716,13070,13220,13220,13010,9354,122502830,00,0.00,N,5,-150, +20250715,13220,13300,13300,12990,24619,322296555,00,0.00,N,5,-80, 20250714,13300,13300,13350,13170,11804,156229230,00,0.00,N,5,-60, 20250711,13360,13280,13380,13240,21147,281501965,00,0.00,N,2,80, 20250710,13280,12990,13400,12920,48803,644378985,00,0.00,N,2,330, diff --git a/136660/day/candle-day-250.csv b/136660/day/candle-day-250.csv index 50d0684794f7..ad570531de07 100644 --- a/136660/day/candle-day-250.csv +++ b/136660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1999,1910,1999,1910,21,40199,00,0.00,N,5,-246, +20250805,2245,2300,2300,2040,57,123045,00,0.00,N,5,-155, +20250804,2400,2300,2500,2125,80,179135,00,0.00,N,5,-100, +20250801,2500,2100,2500,2100,151,327400,00,0.00,N,2,310, +20250731,2190,2000,2190,2000,21,43190,00,0.00,N,5,-5, +20250730,2195,2195,2195,2195,0,0,00,0.00,N,3,-5, +20250729,2200,2200,2200,2200,1,2200,00,0.00,N,3,0, +20250728,2200,2100,2200,2100,11,23200,00,0.00,N,2,10, +20250725,2190,2190,2190,2190,0,0,00,0.00,N,3,-5, +20250724,2195,2200,2300,2000,48,103795,00,0.00,N,5,-5, +20250723,2200,2200,2200,2200,1,2200,00,0.00,N,3,0, +20250722,2200,2200,2200,2200,12,26400,00,0.00,N,3,0, +20250721,2200,1900,2200,1900,260,532045,00,0.00,N,2,105, +20250718,2095,1900,2095,1900,21,41095,00,0.00,N,5,-5, +20250717,2100,2100,2200,2000,22,45300,00,0.00,N,2,15, +20250716,2085,2085,2085,2085,1,2085,00,0.00,N,5,-5, +20250715,2090,2000,2200,2000,32,65290,00,0.00,N,2,90, 20250714,2000,2000,2000,2000,1,2000,00,0.00,N,2,85, 20250711,1915,1915,1915,1915,50,95750,00,0.00,N,4,-335, 20250710,2250,2250,2250,2250,251,564750,00,0.00,N,2,252, diff --git a/137080/day/candle-day-250.csv b/137080/day/candle-day-250.csv index 1b6be94dd470..9f05cdde85c6 100644 --- a/137080/day/candle-day-250.csv +++ b/137080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3490,3670,3670,3410,22969,81682465,00,0.00,N,5,-145, +20250805,3635,3555,3650,3530,9593,34453725,00,0.00,N,2,115, +20250804,3520,3545,3605,3465,13555,47658222,00,0.00,N,5,-5, +20250801,3525,3645,3645,3410,15044,52794785,00,0.00,N,5,-105, +20250731,3630,3720,3770,3630,16786,61936243,00,0.00,N,5,-50, +20250730,3680,3695,3720,3530,23834,86656295,00,0.00,N,5,-10, +20250729,3690,3655,3720,3480,51344,185062726,00,0.00,N,2,35, +20250728,3655,3840,3840,3590,35846,131772275,00,0.00,N,5,-185, +20250725,3840,3770,3900,3705,46575,175994100,00,0.00,N,5,-20, +20250724,3860,3860,3890,3670,63468,241428567,00,0.00,N,5,-10, +20250723,3870,3910,3910,3570,94004,349313589,00,0.00,N,5,-70, +20250722,3940,4120,4120,3760,132694,513703449,00,0.00,N,5,-195, +20250721,4135,4240,4240,3970,206147,848820402,00,0.00,N,5,-10, +20250718,4145,3885,5030,3885,2548279,11345859929,00,0.00,N,2,220, +20250717,3925,3020,3925,3015,611659,2347964836,00,0.00,N,1,905, +20250716,3020,3035,3085,3010,7922,23988295,00,0.00,N,5,-15, +20250715,3035,3045,3060,3000,10791,32648449,00,0.00,N,5,-40, 20250714,3075,3065,3105,3035,8887,27215200,00,0.00,N,2,10, 20250711,3065,3100,3100,3050,8157,25135365,00,0.00,N,5,-10, 20250710,3075,3070,3100,3035,4318,13259095,00,0.00,N,2,5, diff --git a/137310/day/candle-day-250.csv b/137310/day/candle-day-250.csv index e0bb2bfd0b96..f3cf81b58fdc 100644 --- a/137310/day/candle-day-250.csv +++ b/137310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10190,9920,10510,9920,213335,2190976960,00,0.00,N,2,160, +20250805,10030,9890,10090,9890,63612,636661905,00,0.00,N,2,80, +20250804,9950,9820,10010,9750,54350,538687600,00,0.00,N,2,130, +20250801,9820,9930,10050,9760,149470,1476114625,00,0.00,N,5,-200, +20250731,10020,10100,10190,9920,117641,1178172680,00,0.00,N,5,-140, +20250730,10160,9980,10270,9960,154795,1567764110,00,0.00,N,2,100, +20250729,10060,10040,10110,9820,112246,1120975260,00,0.00,N,2,20, +20250728,10040,9960,10160,9920,101244,1013988940,00,0.00,N,2,110, +20250725,9930,9860,9990,9840,34894,345881235,00,0.00,N,2,50, +20250724,9880,10000,10130,9830,105326,1044809615,00,0.00,N,5,-110, +20250723,9990,10180,10180,9910,91145,912177010,00,0.00,N,5,-70, +20250722,10060,10000,10120,9970,105536,1057221195,00,0.00,N,2,30, +20250721,10030,10150,10230,10010,124185,1247707775,00,0.00,N,5,-190, +20250718,10220,10160,10290,10090,98840,1007314690,00,0.00,N,2,10, +20250717,10210,10050,10280,9930,112197,1138584375,00,0.00,N,2,160, +20250716,10050,10140,10260,10000,121064,1219876235,00,0.00,N,5,-180, +20250715,10230,10270,10380,10210,83712,858084155,00,0.00,N,5,-90, 20250714,10320,10260,10370,10220,75249,774722425,00,0.00,N,5,-10, 20250711,10330,10280,10480,10280,123899,1282049060,00,0.00,N,5,-50, 20250710,10380,10250,10380,10180,158165,1627814850,00,0.00,N,2,90, diff --git a/137400/day/candle-day-250.csv b/137400/day/candle-day-250.csv index 3015ca8acac8..866d74d4efeb 100644 --- a/137400/day/candle-day-250.csv +++ b/137400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,35800,35550,36250,35350,179449,6423981075,00,0.00,N,2,50, +20250805,35750,34300,36150,34300,271574,9678178075,00,0.00,N,2,1800, +20250804,33950,33700,34400,33400,102725,3478603425,00,0.00,N,2,350, +20250801,33600,34500,35100,33400,187463,6356755125,00,0.00,N,5,-1350, +20250731,34950,36300,36400,34500,424551,15025718175,00,0.00,N,2,750, +20250730,34200,33900,34700,33650,181268,6235829675,00,0.00,N,2,250, +20250729,33950,33900,34100,33150,164653,5555203850,00,0.00,N,5,-400, +20250728,34350,34150,34850,33700,175218,6009484500,00,0.00,N,2,300, +20250725,34050,34000,34300,33550,115377,3917933225,00,0.00,N,5,-200, +20250724,34250,33400,34750,33250,230495,7877963825,00,0.00,N,2,650, +20250723,33600,33700,33750,32700,152107,5069349525,00,0.00,N,2,650, +20250722,32950,34700,34750,32650,233515,7831029700,00,0.00,N,5,-1050, +20250721,34000,33300,34250,33000,294244,9948843950,00,0.00,N,2,1300, +20250718,32700,32100,33150,32100,335018,10959849575,00,0.00,N,2,900, +20250717,31800,32050,32200,31450,103333,3274406325,00,0.00,N,5,-100, +20250716,31900,32300,32350,31600,109925,3501713825,00,0.00,N,5,-450, +20250715,32350,32400,32500,32000,101710,3281051650,00,0.00,N,5,-200, 20250714,32550,32750,32950,32150,170618,5549452250,00,0.00,N,2,550, 20250711,32000,31750,32950,31700,216901,7017974225,00,0.00,N,2,800, 20250710,31200,31150,31300,30900,104046,3235215750,00,0.00,N,2,200, diff --git a/137940/day/candle-day-250.csv b/137940/day/candle-day-250.csv index 605e5ab8cc92..160069852c40 100644 --- a/137940/day/candle-day-250.csv +++ b/137940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,378,376,380,372,243459,91522079,00,0.00,N,5,-1, +20250805,379,379,385,374,310240,117465444,00,0.00,N,3,0, +20250804,379,371,380,369,226406,84900155,00,0.00,N,2,7, +20250801,372,378,378,367,563590,209205499,00,0.00,N,5,-6, +20250731,378,383,384,375,444569,168583923,00,0.00,N,5,-5, +20250730,383,372,415,366,3832203,1496410216,00,0.00,N,2,14, +20250729,369,369,374,357,608309,223049940,00,0.00,N,3,0, +20250728,369,374,379,361,740525,269654469,00,0.00,N,5,-5, +20250725,374,377,381,370,462713,172837399,00,0.00,N,5,-3, +20250724,377,384,388,375,444145,168743394,00,0.00,N,5,-7, +20250723,384,383,386,380,301818,115337103,00,0.00,N,2,1, +20250722,383,391,391,381,872779,335090561,00,0.00,N,5,-8, +20250721,391,388,396,388,384279,150690104,00,0.00,N,2,3, +20250718,388,390,393,386,252958,98393721,00,0.00,N,5,-2, +20250717,390,388,394,383,315967,122865130,00,0.00,N,2,2, +20250716,388,399,399,386,745155,290016880,00,0.00,N,5,-8, +20250715,396,403,403,392,428707,169478730,00,0.00,N,5,-7, 20250714,403,402,407,400,362219,145992034,00,0.00,N,2,2, 20250711,401,401,405,399,325397,130821355,00,0.00,N,3,0, 20250710,401,402,406,396,463092,185654523,00,0.00,N,5,-1, diff --git a/137950/day/candle-day-250.csv b/137950/day/candle-day-250.csv index 4c168b4e078b..876a3bf4571e 100644 --- a/137950/day/candle-day-250.csv +++ b/137950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3875,3840,3905,3830,14853,57336665,00,0.00,N,2,35, +20250805,3840,3840,3920,3810,15240,58884548,00,0.00,N,5,-5, +20250804,3845,3805,3890,3760,33599,128813075,00,0.00,N,2,50, +20250801,3795,3960,4000,3780,86563,332668062,00,0.00,N,5,-165, +20250731,3960,3995,3995,3935,41771,165109574,00,0.00,N,5,-20, +20250730,3980,3950,4025,3940,22701,90470880,00,0.00,N,2,30, +20250729,3950,4010,4015,3915,32107,126713581,00,0.00,N,5,-10, +20250728,3960,4000,4030,3960,39241,156179280,00,0.00,N,5,-45, +20250725,4005,4065,4085,4005,25620,103258115,00,0.00,N,5,-60, +20250724,4065,4160,4160,4050,62917,257567750,00,0.00,N,5,-75, +20250723,4140,3915,4170,3885,247174,1007527944,00,0.00,N,2,195, +20250722,3945,4000,4030,3940,38193,151513920,00,0.00,N,5,-65, +20250721,4010,3980,4065,3960,35659,143208724,00,0.00,N,2,30, +20250718,3980,3985,4040,3950,31959,126963900,00,0.00,N,5,-20, +20250717,4000,4000,4020,3955,29678,118277320,00,0.00,N,3,0, +20250716,4000,4025,4030,3950,21712,86493150,00,0.00,N,5,-10, +20250715,4010,4055,4055,3980,25073,100353560,00,0.00,N,5,-20, 20250714,4030,4020,4055,3980,37809,151899225,00,0.00,N,2,15, 20250711,4015,4015,4050,3995,34278,137665330,00,0.00,N,3,0, 20250710,4015,4020,4020,3980,61454,245495325,00,0.00,N,2,25, diff --git a/138040/day/candle-day-250.csv b/138040/day/candle-day-250.csv index cf0130b6d285..d3844e122612 100644 --- a/138040/day/candle-day-250.csv +++ b/138040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,114600,112900,114700,112300,197959,22502355900,00,0.00,N,2,1100, +20250805,113500,112700,114700,112500,225618,25619084150,00,0.00,N,2,700, +20250804,112800,112100,113500,110000,157608,17710763600,00,0.00,N,2,1200, +20250801,111600,114700,115700,111400,309181,34859687500,00,0.00,N,5,-4200, +20250731,115800,115800,116700,114800,178289,20639379500,00,0.00,N,5,-900, +20250730,116700,116100,117500,115900,161045,18821471150,00,0.00,N,5,-300, +20250729,117000,114800,117200,113600,309018,35886188050,00,0.00,N,2,1200, +20250728,115800,116200,117900,114700,303132,35204861950,00,0.00,N,3,0, +20250725,115800,115500,117500,115500,253176,29419610800,00,0.00,N,5,-200, +20250724,116000,116100,118400,116000,313778,36655725750,00,0.00,N,5,-800, +20250723,116800,117800,119200,116500,249806,29283061000,00,0.00,N,5,-300, +20250722,117100,119100,119800,116600,186605,21941226200,00,0.00,N,5,-2100, +20250721,119200,115800,119300,115100,247041,29117847850,00,0.00,N,2,3000, +20250718,116200,116400,117500,115200,197238,22913398200,00,0.00,N,5,-700, +20250717,116900,115200,117400,115000,177966,20744011450,00,0.00,N,2,1100, +20250716,115800,121300,121400,115400,487092,56938837100,00,0.00,N,5,-5700, +20250715,121500,122500,122900,120900,249537,30339097450,00,0.00,N,5,-1600, 20250714,123100,118000,123600,117900,375215,45508360000,00,0.00,N,2,4800, 20250711,118300,116600,118600,115900,241375,28457472950,00,0.00,N,2,1700, 20250710,116600,116400,117200,115200,286462,33263703250,00,0.00,N,5,-400, diff --git a/138070/day/candle-day-250.csv b/138070/day/candle-day-250.csv index 3e992773007b..5537bf12d171 100644 --- a/138070/day/candle-day-250.csv +++ b/138070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2345,2350,2350,2320,9624,22534530,00,0.00,N,3,0, +20250805,2345,2310,2370,2310,24895,58182555,00,0.00,N,2,35, +20250804,2310,2315,2495,2295,248765,593638020,00,0.00,N,3,0, +20250801,2310,2380,2380,2295,86867,201886290,00,0.00,N,5,-60, +20250731,2370,2385,2385,2360,20023,47398580,00,0.00,N,5,-15, +20250730,2385,2380,2390,2370,3025,7195895,00,0.00,N,2,10, +20250729,2375,2370,2390,2355,32454,76734035,00,0.00,N,2,5, +20250728,2370,2420,2420,2360,107893,257441565,00,0.00,N,5,-50, +20250725,2420,2410,2440,2405,9828,23722635,00,0.00,N,2,10, +20250724,2410,2420,2450,2405,53205,128803790,00,0.00,N,5,-35, +20250723,2445,2415,2445,2410,32991,81633015,00,0.00,N,2,30, +20250722,2415,2430,2445,2410,49692,120519915,00,0.00,N,5,-20, +20250721,2435,2430,2460,2425,29163,71111840,00,0.00,N,2,5, +20250718,2430,2435,2545,2410,111872,274884870,00,0.00,N,2,5, +20250717,2425,2440,2455,2410,41537,101559605,00,0.00,N,5,-10, +20250716,2435,2450,2470,2410,45142,110405800,00,0.00,N,2,5, +20250715,2430,2420,2435,2390,47998,118040228,00,0.00,N,2,10, 20250714,2420,2430,2430,2400,25860,62266970,00,0.00,N,3,0, 20250711,2420,2425,2480,2420,30656,74555640,00,0.00,N,5,-15, 20250710,2435,2415,2440,2405,62675,151864195,00,0.00,N,2,20, diff --git a/138080/day/candle-day-250.csv b/138080/day/candle-day-250.csv index 58215f339dce..2bb98a4a83d6 100644 --- a/138080/day/candle-day-250.csv +++ b/138080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9700,9700,9740,9620,6797,65812530,00,0.00,N,3,0, +20250805,9700,9660,9810,9660,9365,90991035,00,0.00,N,5,-20, +20250804,9720,9760,9770,9575,11312,109394210,00,0.00,N,5,-110, +20250801,9830,9930,9940,9580,17592,169879715,00,0.00,N,5,-90, +20250731,9920,9850,9960,9760,8806,86616790,00,0.00,N,2,40, +20250730,9880,9870,10000,9860,13384,132507335,00,0.00,N,2,10, +20250729,9870,9960,9960,9760,7459,73292440,00,0.00,N,5,-90, +20250728,9960,9930,9970,9650,15596,152539900,00,0.00,N,2,190, +20250725,9770,9750,9990,9700,11021,108362170,00,0.00,N,5,-80, +20250724,9850,9860,9910,9720,13367,130725280,00,0.00,N,5,-70, +20250723,9920,9710,9970,9700,13586,132910775,00,0.00,N,5,-60, +20250722,9980,10000,10000,9730,18927,186470035,00,0.00,N,5,-20, +20250721,10000,9950,10050,9850,12216,121423020,00,0.00,N,3,0, +20250718,10000,10070,10130,9770,17752,175857240,00,0.00,N,5,-70, +20250717,10070,9750,10080,9700,20841,206540100,00,0.00,N,2,250, +20250716,9820,9830,9870,9630,11013,106824960,00,0.00,N,3,0, +20250715,9820,9710,9820,9670,13690,133314580,00,0.00,N,2,110, 20250714,9710,9950,9990,9710,20091,197878445,00,0.00,N,5,-340, 20250711,10050,10070,10090,9870,21182,210817885,00,0.00,N,5,-40, 20250710,10090,10110,10120,9925,15263,152897565,00,0.00,N,5,-10, diff --git a/138360/day/candle-day-250.csv b/138360/day/candle-day-250.csv index 3d9feeafc8d8..b5fb00a72496 100644 --- a/138360/day/candle-day-250.csv +++ b/138360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,726,738,743,716,161115,116686359,00,0.00,N,5,-12, +20250805,738,738,760,710,143860,104527293,00,0.00,N,3,0, +20250804,738,700,748,700,184216,132506946,00,0.00,N,2,18, +20250801,720,736,746,720,191723,139286699,00,0.00,N,5,-17, +20250731,737,750,750,730,138961,102322242,00,0.00,N,5,-3, +20250730,740,777,784,735,361582,271374416,00,0.00,N,5,-30, +20250729,770,755,777,748,316061,240685027,00,0.00,N,2,4, +20250728,766,766,775,746,374552,284015773,00,0.00,N,2,14, +20250725,752,744,847,736,1959686,1532194864,00,0.00,N,3,0, +20250724,752,747,767,724,1206371,891204750,00,0.00,N,5,-9, +20250723,761,696,904,696,10576731,8596190332,00,0.00,N,2,65, +20250722,696,694,700,680,358095,246677009,00,0.00,N,2,1, +20250721,695,703,715,680,393367,272530221,00,0.00,N,5,-9, +20250718,704,680,830,668,5242865,3951954732,00,0.00,N,2,38, +20250717,666,684,686,666,114853,77138258,00,0.00,N,5,-16, +20250716,682,696,699,677,225302,153734711,00,0.00,N,5,-11, +20250715,693,694,729,687,107121,74407356,00,0.00,N,5,-1, 20250714,694,708,712,691,39795,27750920,00,0.00,N,5,-8, 20250711,702,705,735,690,87739,62034915,00,0.00,N,2,5, 20250710,697,698,702,689,52121,36240860,00,0.00,N,5,-1, diff --git a/138490/day/candle-day-250.csv b/138490/day/candle-day-250.csv index 2978bd88cd72..d7a2d4772ac6 100644 --- a/138490/day/candle-day-250.csv +++ b/138490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6790,6480,6850,6480,103719,698376240,00,0.00,N,2,240, +20250805,6550,6570,6630,6510,27551,180657700,00,0.00,N,2,50, +20250804,6500,6350,6500,6320,24445,157464660,00,0.00,N,2,110, +20250801,6390,6640,6640,6350,97421,625606255,00,0.00,N,5,-250, +20250731,6640,6710,6740,6570,50686,336459910,00,0.00,N,5,-40, +20250730,6680,6680,6690,6500,27170,180614530,00,0.00,N,2,80, +20250729,6600,6600,6700,6450,38778,255529720,00,0.00,N,3,0, +20250728,6600,6730,6770,6570,47054,311875900,00,0.00,N,5,-170, +20250725,6770,6780,6850,6710,25766,173812720,00,0.00,N,5,-10, +20250724,6780,6890,6930,6690,60704,411700895,00,0.00,N,5,-100, +20250723,6880,7000,7000,6740,43800,300128560,00,0.00,N,2,40, +20250722,6840,7000,7030,6810,64230,441552015,00,0.00,N,5,-140, +20250721,6980,6970,7100,6950,23531,164962020,00,0.00,N,2,10, +20250718,6970,6960,7090,6930,53297,371351910,00,0.00,N,5,-50, +20250717,7020,7130,7130,6980,45516,319268060,00,0.00,N,5,-40, +20250716,7060,7210,7210,7000,53088,376622765,00,0.00,N,5,-90, +20250715,7150,7280,7350,7110,108066,777774385,00,0.00,N,5,-70, 20250714,7220,7170,7400,7040,234022,1695157835,00,0.00,N,2,40, 20250711,7180,7030,7280,7020,231314,1660309565,00,0.00,N,2,180, 20250710,7000,6980,7030,6880,76082,530912060,00,0.00,N,2,100, diff --git a/138610/day/candle-day-250.csv b/138610/day/candle-day-250.csv index 5d82583186c7..61c2671c1cd1 100644 --- a/138610/day/candle-day-250.csv +++ b/138610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23550,22550,24100,22450,59615,1396097275,00,0.00,N,2,750, +20250805,22800,22800,23550,22750,41809,965829500,00,0.00,N,2,50, +20250804,22750,21550,23000,21350,65036,1465755525,00,0.00,N,2,1350, +20250801,21400,22400,22400,21300,68515,1485100550,00,0.00,N,5,-1200, +20250731,22600,22200,23100,22000,57113,1290778325,00,0.00,N,2,450, +20250730,22150,23200,23250,22000,119469,2687012200,00,0.00,N,5,-1300, +20250729,23450,23800,24000,23400,47208,1111858900,00,0.00,N,5,-800, +20250728,24250,24300,24550,23750,66751,1612690325,00,0.00,N,2,750, +20250725,23500,23500,23800,23200,38532,903216150,00,0.00,N,3,0, +20250724,23500,23450,24400,23450,52352,1249487100,00,0.00,N,2,50, +20250723,23450,23950,24050,23150,61961,1461873200,00,0.00,N,5,-450, +20250722,23900,24900,25000,23700,112042,2709539100,00,0.00,N,5,-1000, +20250721,24900,25750,25750,24700,72701,1817223550,00,0.00,N,5,-750, +20250718,25650,25700,25850,25250,51527,1315308100,00,0.00,N,2,50, +20250717,25600,24750,25900,24750,100982,2565902325,00,0.00,N,2,750, +20250716,24850,25300,25450,24750,54381,1356365225,00,0.00,N,5,-750, +20250715,25600,25250,25750,24650,74089,1868333825,00,0.00,N,2,550, 20250714,25050,25250,25550,24850,78232,1969126600,00,0.00,N,2,450, 20250711,24600,24750,24900,23950,112226,2743540975,00,0.00,N,5,-400, 20250710,25000,24800,25250,24400,114364,2843722000,00,0.00,N,2,900, diff --git a/138930/day/candle-day-250.csv b/138930/day/candle-day-250.csv index cd3acb6588e8..49789ffe5a2a 100644 --- a/138930/day/candle-day-250.csv +++ b/138930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14520,14280,14560,14270,602462,8704746200,00,0.00,N,2,110, +20250805,14410,14110,14440,14110,930195,13304895390,00,0.00,N,2,320, +20250804,14090,13760,14300,13760,547322,7709113190,00,0.00,N,2,280, +20250801,13810,14330,14350,13760,1667261,23256883775,00,0.00,N,5,-780, +20250731,14590,14420,14640,14270,1079873,15635647305,00,0.00,N,2,30, +20250730,14560,14370,14640,14370,728040,10574014620,00,0.00,N,2,80, +20250729,14480,14250,14560,14230,949936,13729247945,00,0.00,N,2,50, +20250728,14430,15090,15090,14280,1546346,22420719775,00,0.00,N,5,-750, +20250725,15180,15260,15660,14980,1324967,20082094010,00,0.00,N,5,-280, +20250724,15460,15390,15590,15330,1117326,17262011310,00,0.00,N,3,0, +20250723,15460,15570,15610,15130,919981,14123065490,00,0.00,N,2,40, +20250722,15420,15320,15610,15300,973285,15022498080,00,0.00,N,3,0, +20250721,15420,15490,15555,15200,1111611,17123435595,00,0.00,N,5,-230, +20250718,15650,15700,15830,15380,1283225,19969912710,00,0.00,N,5,-50, +20250717,15700,15660,15820,15430,1224582,19162801150,00,0.00,N,2,90, +20250716,15610,15790,15820,15350,2111591,32942520535,00,0.00,N,5,-340, +20250715,15950,16010,16050,15670,1781950,28279823165,00,0.00,N,2,90, 20250714,15860,15260,15920,15250,2034309,31777224158,00,0.00,N,2,550, 20250711,15310,15190,15490,14930,2773942,42240175735,00,0.00,N,2,230, 20250710,15080,14420,15190,14420,2190034,32639622170,00,0.00,N,2,640, diff --git a/139050/day/candle-day-250.csv b/139050/day/candle-day-250.csv index b322c7032577..84d123b58168 100644 --- a/139050/day/candle-day-250.csv +++ b/139050/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, -20250711,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250710,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250709,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250708,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250707,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250704,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250703,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250702,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250701,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250630,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250627,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250626,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250625,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, -20250624,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250806,2805,2805,2805,2805,0,0,00,0.00,Y,3,0, +20250805,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250804,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250801,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250731,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250730,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250729,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250728,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250725,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250724,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250723,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250722,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250721,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250718,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250717,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250716,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250715,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250714,2805,2805,2805,2805,0,0,00,0.00,Y,0,0, +20250711,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250710,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250709,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250708,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250707,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250704,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250703,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250702,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250701,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250630,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250627,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250626,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250625,2805,2805,2805,2805,0,0,00,0.00,N,0,0, +20250624,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250623,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250620,2805,2805,2805,2805,0,0,00,0.00,N,0,0, 20250619,2805,2805,2805,2805,0,0,00,0.00,N,0,0, diff --git a/139130/day/candle-day-250.csv b/139130/day/candle-day-250.csv index 11c7d94e6b58..a67a469744a9 100644 --- a/139130/day/candle-day-250.csv +++ b/139130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13930,13750,14000,13610,616618,8547464861,00,0.00,N,2,50, +20250805,13880,13560,13890,13510,694749,9582034410,00,0.00,N,2,400, +20250804,13480,13320,13570,13300,515110,6930299070,00,0.00,N,2,30, +20250801,13450,13740,13740,13260,596844,8033169895,00,0.00,N,5,-420, +20250731,13870,13790,14080,13720,705375,9775452585,00,0.00,N,3,0, +20250730,13870,13950,14080,13780,426763,5927488970,00,0.00,N,5,-40, +20250729,13910,13400,14100,13400,635018,8768768300,00,0.00,N,2,520, +20250728,13390,14400,14410,13250,963162,12957569600,00,0.00,N,5,-1150, +20250725,14540,14300,14700,14300,442659,6440212070,00,0.00,N,2,70, +20250724,14470,14620,14870,14300,476831,6940643895,00,0.00,N,5,-220, +20250723,14690,14800,14800,14480,487809,7122086625,00,0.00,N,5,-70, +20250722,14760,14610,14850,14600,544559,8008434410,00,0.00,N,2,30, +20250721,14730,14600,14810,14450,711900,10452497235,00,0.00,N,2,50, +20250718,14680,15170,15300,14530,846319,12440337530,00,0.00,N,5,-570, +20250717,15250,15100,15250,14890,576262,8688956585,00,0.00,N,2,150, +20250716,15100,15360,15420,15100,896976,13651402070,00,0.00,N,5,-410, +20250715,15510,15460,15600,15100,983857,15152650570,00,0.00,N,2,40, 20250714,15470,14870,15480,14700,1237196,18800746800,00,0.00,N,2,490, 20250711,14980,15010,15120,14570,1143059,17006347975,00,0.00,N,5,-20, 20250710,15000,14300,15000,14260,1235543,18229980305,00,0.00,N,2,650, diff --git a/139480/day/candle-day-250.csv b/139480/day/candle-day-250.csv index 51cbf16d2ec3..d92d14cdb3e7 100644 --- a/139480/day/candle-day-250.csv +++ b/139480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,89100,87700,89200,87700,105767,9354875350,00,0.00,N,2,400, +20250805,88700,88300,89400,87700,59962,5295312100,00,0.00,N,2,700, +20250804,88000,86500,89300,86400,65514,5768422850,00,0.00,N,2,900, +20250801,87100,88500,89000,86400,130890,11465090400,00,0.00,N,5,-2200, +20250731,89300,89500,90700,88800,82465,7386468550,00,0.00,N,5,-700, +20250730,90000,89600,90800,88600,86617,7789868500,00,0.00,N,2,600, +20250729,89400,88200,89600,88100,81827,7272442400,00,0.00,N,2,500, +20250728,88900,89500,89600,88600,84635,7535246550,00,0.00,N,5,-400, +20250725,89300,89100,90100,88300,90473,8065675600,00,0.00,N,3,0, +20250724,89300,92600,93300,88900,204981,18512322000,00,0.00,N,5,-3000, +20250723,92300,94700,94900,92100,79222,7347290250,00,0.00,N,5,-1500, +20250722,93800,94700,95200,93500,97650,9188026650,00,0.00,N,5,-1400, +20250721,95200,95400,96100,94300,111267,10547368200,00,0.00,N,5,-200, +20250718,95400,97000,97100,94000,107412,10218282300,00,0.00,N,5,-1600, +20250717,97000,97100,98000,95100,105084,10160758100,00,0.00,N,3,0, +20250716,97000,98500,99800,96500,127707,12473316850,00,0.00,N,5,-2400, +20250715,99400,100000,100600,98200,122796,12185810250,00,0.00,N,2,300, 20250714,99100,96700,100000,96400,171719,16997321400,00,0.00,N,2,2900, 20250711,96200,98200,99100,96100,152700,14768643250,00,0.00,N,5,-2200, 20250710,98400,100700,100700,97800,216017,21353046950,00,0.00,N,5,-900, diff --git a/139670/day/candle-day-250.csv b/139670/day/candle-day-250.csv index 35fa41190184..f1927fbbf74b 100644 --- a/139670/day/candle-day-250.csv +++ b/139670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2515,2535,2555,2485,6592,16532990,00,0.00,N,2,10, +20250805,2505,2510,2580,2505,13401,33842770,00,0.00,N,5,-5, +20250804,2510,2465,2555,2400,9229,23096690,00,0.00,N,2,45, +20250801,2465,2535,2535,2455,19296,47714720,00,0.00,N,5,-70, +20250731,2535,2545,2580,2525,10925,27852530,00,0.00,N,5,-30, +20250730,2565,2500,2575,2485,18660,47069270,00,0.00,N,2,65, +20250729,2500,2595,2600,2500,31025,78631510,00,0.00,N,5,-115, +20250728,2615,2625,2650,2535,40704,105164225,00,0.00,N,5,-35, +20250725,2650,2650,2675,2630,10249,27102430,00,0.00,N,3,0, +20250724,2650,2610,2775,2580,53725,141443203,00,0.00,N,2,35, +20250723,2615,2615,2660,2610,14953,39268606,00,0.00,N,5,-20, +20250722,2635,2640,2680,2630,10524,27828617,00,0.00,N,5,-25, +20250721,2660,2660,2700,2610,12819,34061380,00,0.00,N,2,30, +20250718,2630,2720,2720,2630,11044,29383700,00,0.00,N,5,-55, +20250717,2685,2730,2730,2635,14743,39449386,00,0.00,N,2,15, +20250716,2670,2700,2700,2640,11397,30245965,00,0.00,N,5,-30, +20250715,2700,2690,2700,2655,10329,27647510,00,0.00,N,2,10, 20250714,2690,2725,2725,2645,19752,53180605,00,0.00,N,5,-10, 20250711,2700,2645,2700,2615,10031,26703420,00,0.00,N,2,55, 20250710,2645,2665,2690,2635,9577,25373825,00,0.00,N,2,10, diff --git a/139990/day/candle-day-250.csv b/139990/day/candle-day-250.csv index 7356c2590ef1..fb12bf11413b 100644 --- a/139990/day/candle-day-250.csv +++ b/139990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3850,3850,3875,3820,11576,44474006,00,0.00,N,3,0, +20250805,3850,3890,3890,3815,24723,94869377,00,0.00,N,5,-40, +20250804,3890,3890,3950,3825,24001,92520134,00,0.00,N,3,0, +20250801,3890,3980,3980,3887,23120,90488173,00,0.00,N,5,-90, +20250731,3980,4015,4015,3975,16734,66819171,00,0.00,N,5,-35, +20250730,4015,4040,4045,4010,4828,19436069,00,0.00,N,5,-15, +20250729,4030,4005,4040,4005,8082,32474749,00,0.00,N,2,25, +20250728,4005,4020,4210,3995,26027,105578524,00,0.00,N,5,-10, +20250725,4015,4030,4030,4000,9769,39205977,00,0.00,N,5,-20, +20250724,4035,4055,4060,4020,3456,13953815,00,0.00,N,5,-20, +20250723,4055,4050,4135,4010,20016,81258112,00,0.00,N,2,5, +20250722,4050,4040,4060,4010,11785,47532917,00,0.00,N,2,10, +20250721,4040,4030,4045,4010,7504,30196165,00,0.00,N,2,10, +20250718,4030,4045,4060,4020,3901,15734428,00,0.00,N,5,-5, +20250717,4035,4025,4060,4000,17812,71491698,00,0.00,N,2,10, +20250716,4025,4030,4060,4010,10983,44261176,00,0.00,N,5,-5, +20250715,4030,4025,4035,4015,5978,24064960,00,0.00,N,2,5, 20250714,4025,4055,4070,4005,18125,72728317,00,0.00,N,5,-10, 20250711,4035,4050,4080,4025,10980,44310644,00,0.00,N,5,-15, 20250710,4050,4070,4070,4015,10770,43495933,00,0.00,N,5,-20, diff --git a/140070/day/candle-day-250.csv b/140070/day/candle-day-250.csv index d6fffce0eb6e..409f5f9267af 100644 --- a/140070/day/candle-day-250.csv +++ b/140070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2410,2415,2440,2405,20817,50341480,00,0.00,N,3,0, +20250805,2410,2435,2440,2405,8761,21170945,00,0.00,N,5,-10, +20250804,2420,2410,2435,2405,10428,25146476,00,0.00,N,2,10, +20250801,2410,2455,2470,2400,49570,120100551,00,0.00,N,5,-65, +20250731,2475,2490,2505,2460,25392,62836870,00,0.00,N,3,0, +20250730,2475,2455,2500,2455,13941,34557680,00,0.00,N,2,15, +20250729,2460,2455,2485,2450,11169,27505535,00,0.00,N,3,0, +20250728,2460,2480,2480,2450,12631,31007930,00,0.00,N,3,0, +20250725,2460,2485,2490,2455,18538,45851570,00,0.00,N,5,-5, +20250724,2465,2485,2490,2460,19450,47971670,00,0.00,N,5,-15, +20250723,2480,2465,2480,2455,20221,49876263,00,0.00,N,2,15, +20250722,2465,2485,2505,2465,23964,59301823,00,0.00,N,5,-25, +20250721,2490,2470,2520,2470,12998,32355940,00,0.00,N,2,10, +20250718,2480,2485,2505,2465,36511,90629735,00,0.00,N,5,-5, +20250717,2485,2475,2507,2460,36304,89936599,00,0.00,N,2,10, +20250716,2475,2515,2515,2470,39842,98792606,00,0.00,N,5,-45, +20250715,2520,2495,2520,2475,31237,77973640,00,0.00,N,2,5, 20250714,2515,2475,2520,2470,35034,87101460,00,0.00,N,2,25, 20250711,2490,2480,2510,2465,50766,126306090,00,0.00,N,2,10, 20250710,2480,2490,2505,2470,28205,70104700,00,0.00,N,5,-5, diff --git a/140410/day/candle-day-250.csv b/140410/day/candle-day-250.csv index ef0d5c843454..d0a66b21afbc 100644 --- a/140410/day/candle-day-250.csv +++ b/140410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,37950,37900,38300,37650,39174,1486874700,00,0.00,N,2,550, +20250805,37400,38100,38350,37350,51224,1931837700,00,0.00,N,5,-250, +20250804,37650,37700,37900,36850,35051,1315670500,00,0.00,N,2,750, +20250801,36900,38000,38100,36800,88909,3309606100,00,0.00,N,5,-1550, +20250731,38450,38400,38700,38000,64776,2478504075,00,0.00,N,2,100, +20250730,38350,38400,38800,38350,33009,1271332650,00,0.00,N,5,-300, +20250729,38650,38500,39300,38450,34589,1339730150,00,0.00,N,5,-50, +20250728,38700,39550,39900,38500,54809,2130530075,00,0.00,N,5,-850, +20250725,39550,39650,40250,39250,45441,1801660250,00,0.00,N,5,-850, +20250724,40400,40300,41050,39800,90199,3639121300,00,0.00,N,2,950, +20250723,39450,39050,39650,38900,38104,1497332175,00,0.00,N,2,200, +20250722,39250,39500,40200,38900,53262,2100877400,00,0.00,N,2,250, +20250721,39000,39500,39600,38350,73603,2860197425,00,0.00,N,5,-500, +20250718,39500,40350,41100,39400,100161,4010369425,00,0.00,N,5,-1400, +20250717,40900,37450,41700,37250,295094,11888874225,00,0.00,N,2,2950, +20250716,37950,37350,38800,36800,79425,3018706725,00,0.00,N,2,900, +20250715,37050,36600,37550,36600,55318,2050585675,00,0.00,N,2,350, 20250714,36700,36450,36900,36200,42468,1548305200,00,0.00,N,2,50, 20250711,36650,36550,37400,36050,61326,2248722600,00,0.00,N,3,0, 20250710,36650,36900,37750,36650,59542,2202468175,00,0.00,N,5,-350, diff --git a/140430/day/candle-day-250.csv b/140430/day/candle-day-250.csv index 9c76af605ce0..82c9b33cebf4 100644 --- a/140430/day/candle-day-250.csv +++ b/140430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2350,2330,2355,2290,25529,59405385,00,0.00,N,2,20, +20250805,2330,2310,2335,2295,28493,65817265,00,0.00,N,2,40, +20250804,2290,2235,2300,2220,63684,143698730,00,0.00,N,2,40, +20250801,2250,2380,2380,2220,136296,309381065,00,0.00,N,5,-130, +20250731,2380,2400,2450,2340,104169,246877690,00,0.00,N,5,-20, +20250730,2400,2425,2455,2390,32439,78285910,00,0.00,N,5,-25, +20250729,2425,2410,2460,2395,39918,96436715,00,0.00,N,2,15, +20250728,2410,2525,2525,2380,110223,265595322,00,0.00,N,5,-80, +20250725,2490,2465,2570,2460,64806,162224920,00,0.00,N,2,10, +20250724,2480,2525,2640,2460,176749,446782790,00,0.00,N,5,-45, +20250723,2525,2550,2565,2460,70428,176559685,00,0.00,N,5,-45, +20250722,2570,2500,2685,2495,202955,527684419,00,0.00,N,2,75, +20250721,2495,2595,2595,2495,57785,145608360,00,0.00,N,5,-70, +20250718,2565,2575,2595,2500,49230,125226630,00,0.00,N,5,-15, +20250717,2580,2640,2650,2565,53029,137662022,00,0.00,N,5,-80, +20250716,2660,2635,2740,2560,158689,419327405,00,0.00,N,3,0, +20250715,2660,2610,2660,2570,75143,195523395,00,0.00,N,2,20, 20250714,2640,2650,2740,2600,51761,136394630,00,0.00,N,5,-5, 20250711,2645,2660,2715,2605,135893,361276050,00,0.00,N,5,-15, 20250710,2660,2670,2700,2590,122143,322409445,00,0.00,N,5,-5, diff --git a/140520/day/candle-day-250.csv b/140520/day/candle-day-250.csv index 3f9e3b0e92be..fc6ed1db7bec 100644 --- a/140520/day/candle-day-250.csv +++ b/140520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2295,2315,2315,2280,14951,34246250,00,0.00,N,2,5, +20250805,2290,2285,2320,2275,11833,27061184,00,0.00,N,2,5, +20250804,2285,2295,2295,2265,25377,57861644,00,0.00,N,5,-15, +20250801,2300,2350,2375,2295,19538,45234170,00,0.00,N,5,-70, +20250731,2370,2440,2450,2300,14131,33446660,00,0.00,N,5,-70, +20250730,2440,2315,2440,2300,27886,65917745,00,0.00,N,2,125, +20250729,2315,2345,2345,2310,4757,11068980,00,0.00,N,2,5, +20250728,2310,2320,2340,2300,15866,36754280,00,0.00,N,5,-30, +20250725,2340,2365,2390,2340,8240,19363805,00,0.00,N,5,-25, +20250724,2365,2385,2395,2360,6764,16083708,00,0.00,N,5,-10, +20250723,2375,2415,2415,2350,11056,26172043,00,0.00,N,2,5, +20250722,2370,2400,2400,2365,6227,14804575,00,0.00,N,5,-10, +20250721,2380,2415,2415,2370,11483,27400405,00,0.00,N,5,-35, +20250718,2415,2425,2425,2365,8033,19154767,00,0.00,N,2,25, +20250717,2390,2450,2450,2365,6805,16331980,00,0.00,N,5,-10, +20250716,2400,2460,2460,2390,21264,51218775,00,0.00,N,5,-25, +20250715,2425,2395,2435,2395,1587,3832440,00,0.00,N,2,5, 20250714,2420,2425,2445,2420,10402,25211205,00,0.00,N,5,-5, 20250711,2425,2420,2450,2415,20270,49240398,00,0.00,N,2,5, 20250710,2420,2435,2460,2415,16180,39242025,00,0.00,N,5,-15, diff --git a/140610/day/candle-day-250.csv b/140610/day/candle-day-250.csv index 51f2711f0a48..2e690c103d83 100644 --- a/140610/day/candle-day-250.csv +++ b/140610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18250,18250,20500,18250,816024,14963018430,00,0.00,N,5,-3200, +20250805,21450,21450,21450,21450,8254,177048300,00,0.00,N,4,-3750, +20250804,25200,25200,25200,25200,11551,291085200,00,0.00,N,4,-4400, +20250801,29600,30000,30450,29000,21454,631857650,00,0.00,N,5,-400, +20250731,30000,30400,30400,29750,13345,400548450,00,0.00,N,5,-50, +20250730,30050,30100,30850,29850,14878,450335250,00,0.00,N,5,-50, +20250729,30100,29850,30500,29500,16168,485861650,00,0.00,N,2,250, +20250728,29850,29900,29900,28050,21788,635016200,00,0.00,N,5,-100, +20250725,29950,30800,30900,29900,30771,931711000,00,0.00,N,5,-850, +20250724,30800,31100,31300,30500,27935,862402100,00,0.00,N,5,-300, +20250723,31100,31750,31750,30950,25758,804106750,00,0.00,N,2,100, +20250722,31000,31400,31500,30900,22746,707962650,00,0.00,N,5,-100, +20250721,31100,31300,31450,30750,24718,769819450,00,0.00,N,5,-200, +20250718,31300,31650,31750,30850,21346,669488250,00,0.00,N,2,150, +20250717,31150,31200,31900,30850,32535,1018949950,00,0.00,N,2,300, +20250716,30850,31000,31300,30250,18984,585610050,00,0.00,N,5,-50, +20250715,30900,31900,32000,29100,17122,529511100,00,0.00,N,5,-100, 20250714,31000,32100,32150,30600,24679,775939600,00,0.00,N,5,-1000, 20250711,32000,34950,34950,31050,57870,1873219400,00,0.00,N,2,1200, 20250710,30800,30200,31500,28850,53324,1626856850,00,0.00,N,2,2300, diff --git a/140660/day/candle-day-250.csv b/140660/day/candle-day-250.csv index cb89dea1daac..ae9dac574583 100644 --- a/140660/day/candle-day-250.csv +++ b/140660/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,899,899,899,899,0,0,00,0.00,Y,3,0, +20250805,899,765,899,765,22,17414,00,0.00,Y,3,0, +20250804,899,899,899,899,0,0,00,0.00,Y,3,0, +20250801,899,899,899,899,0,0,00,0.00,Y,3,0, +20250731,899,899,899,899,0,0,00,0.00,Y,3,0, +20250730,899,899,899,899,0,0,00,0.00,Y,3,0, +20250729,899,899,899,899,1,899,00,0.00,Y,2,49, +20250728,850,850,850,850,21,17850,00,0.00,Y,4,-149, +20250725,999,999,999,999,0,0,00,0.00,Y,3,0, +20250724,999,999,999,999,1,999,00,0.00,Y,3,0, +20250723,999,999,999,999,0,0,00,0.00,Y,3,0, +20250722,999,999,999,999,1,999,00,0.00,Y,2,1, +20250721,998,998,998,998,0,0,00,0.00,Y,3,0, +20250718,998,998,998,998,0,0,00,0.00,Y,3,0, +20250717,998,998,998,998,0,0,00,0.00,Y,3,0, +20250716,998,998,998,998,1,998,00,0.00,Y,2,24, +20250715,974,974,974,974,0,0,00,0.00,Y,3,0, 20250714,974,974,974,974,0,0,00,0.00,Y,3,0, -20250711,974,974,974,974,1,974,00,0.00,Y,4,-171, -20250710,1145,1145,1145,1145,1,1145,00,0.00,Y,2,148, -20250709,997,997,997,997,0,0,00,0.00,Y,3,0, -20250708,997,997,997,997,0,0,00,0.00,Y,3,0, -20250707,997,997,997,997,0,0,00,0.00,Y,3,-2, -20250704,999,999,999,999,0,0,00,0.00,Y,3,0, -20250703,999,999,999,999,0,0,00,0.00,Y,3,0, -20250702,999,999,999,999,0,0,00,0.00,Y,3,0, -20250701,999,999,999,999,0,0,00,0.00,Y,3,0, -20250630,999,999,999,999,5,4995,00,0.00,Y,2,99, -20250627,900,799,900,799,2381,2140753,00,0.00,Y,2,102, -20250626,798,798,798,798,0,0,00,0.00,Y,3,-1, -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, +20250711,974,974,974,974,1,974,00,0.00,N,4,-171, +20250710,1145,1145,1145,1145,1,1145,00,0.00,N,2,148, +20250709,997,997,997,997,0,0,00,0.00,N,3,0, +20250708,997,997,997,997,0,0,00,0.00,N,3,0, +20250707,997,997,997,997,0,0,00,0.00,N,3,-2, +20250704,999,999,999,999,0,0,00,0.00,N,3,0, +20250703,999,999,999,999,0,0,00,0.00,N,3,0, +20250702,999,999,999,999,0,0,00,0.00,N,3,0, +20250701,999,999,999,999,0,0,00,0.00,N,3,0, +20250630,999,999,999,999,5,4995,00,0.00,N,2,99, +20250627,900,799,900,799,2381,2140753,00,0.00,N,2,102, +20250626,798,798,798,798,0,0,00,0.00,N,3,-1, +20250625,799,799,799,799,0,0,00,0.00,N,3,0, +20250624,799,799,799,799,0,0,00,0.00,N,3,0, 20250623,799,799,799,799,0,0,00,0.00,N,3,0, 20250620,799,799,799,799,0,0,00,0.00,N,3,0, 20250619,799,799,799,799,0,0,00,0.00,N,3,0, diff --git a/140670/day/candle-day-250.csv b/140670/day/candle-day-250.csv index cdfc1340ce8e..eae7d653cc5e 100644 --- a/140670/day/candle-day-250.csv +++ b/140670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15140,15100,15220,14950,30074,454525600,00,0.00,N,5,-40, +20250805,15180,15100,15670,14930,157269,2400361805,00,0.00,N,2,530, +20250804,14650,14140,14980,14140,49313,713846580,00,0.00,N,2,560, +20250801,14090,14850,14850,14060,74346,1060254665,00,0.00,N,5,-760, +20250731,14850,14890,14980,14740,35093,520342750,00,0.00,N,5,-30, +20250730,14880,14850,15190,14790,39355,589347430,00,0.00,N,2,30, +20250729,14850,15190,15230,14800,41525,620979365,00,0.00,N,5,-270, +20250728,15120,14940,15120,14670,39642,589916035,00,0.00,N,2,200, +20250725,14920,14920,15020,14810,26606,396832030,00,0.00,N,3,0, +20250724,14920,15000,15250,14780,42376,631838065,00,0.00,N,5,-80, +20250723,15000,15230,15370,14720,65153,973063390,00,0.00,N,5,-180, +20250722,15180,15600,15630,15150,56729,868897990,00,0.00,N,5,-400, +20250721,15580,15500,15630,15410,35943,558546780,00,0.00,N,2,100, +20250718,15480,15750,15770,15380,35469,549433905,00,0.00,N,5,-110, +20250717,15590,15920,15920,15450,88757,1392309610,00,0.00,N,2,120, +20250716,15470,15660,15660,15380,52368,810892350,00,0.00,N,5,-220, +20250715,15690,15510,15870,15140,80765,1242217120,00,0.00,N,2,310, 20250714,15380,15570,15850,15350,36384,564279250,00,0.00,N,5,-340, 20250711,15720,15800,15890,15430,50267,786065435,00,0.00,N,3,0, 20250710,15720,16140,16160,15670,56775,901911010,00,0.00,N,5,-170, diff --git a/140860/day/candle-day-250.csv b/140860/day/candle-day-250.csv index 2edc414e555a..e0fcfab122b7 100644 --- a/140860/day/candle-day-250.csv +++ b/140860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,263000,268500,268500,260000,17830,4676239500,00,0.00,N,5,-5500, +20250805,268500,264000,270500,261500,27862,7421582250,00,0.00,N,2,5500, +20250804,263000,268000,268000,260000,31406,8252226750,00,0.00,N,5,-7000, +20250801,270000,274500,275500,266500,19091,5155186000,00,0.00,N,5,-6000, +20250731,276000,275000,278000,269000,20697,5659122000,00,0.00,N,2,500, +20250730,275500,267000,279000,266500,35043,9608505500,00,0.00,N,2,6500, +20250729,269000,269000,273500,266500,21726,5847652750,00,0.00,N,2,2500, +20250728,266500,270000,273000,265000,32672,8743973750,00,0.00,N,5,-7500, +20250725,274000,271500,275000,271000,11315,3086357750,00,0.00,N,5,-1000, +20250724,275000,277000,279500,271500,20627,5656130914,00,0.00,N,5,-1500, +20250723,276500,277000,278500,269000,24743,6783158000,00,0.00,N,2,1500, +20250722,275000,280000,281000,272500,28944,7976080250,00,0.00,N,5,-2500, +20250721,277500,281500,283000,275000,58122,16138339000,00,0.00,N,5,-12500, +20250718,290000,293500,297000,286000,31831,9217216500,00,0.00,N,5,-5000, +20250717,295000,301000,303000,289000,45443,13520756250,00,0.00,N,5,-9500, +20250716,304500,300500,308000,300000,21768,6615423750,00,0.00,N,2,1500, +20250715,303000,301500,304500,297000,24924,7513511750,00,0.00,N,5,-1500, 20250714,304500,300000,310000,300000,17866,5455628250,00,0.00,N,2,4000, 20250711,300500,305500,309500,297500,35634,10802428500,00,0.00,N,5,-6500, 20250710,307000,303000,308500,303000,26143,7986710493,00,0.00,N,3,0, diff --git a/140910/day/candle-day-250.csv b/140910/day/candle-day-250.csv index b94138efeaef..0ed1007cb740 100644 --- a/140910/day/candle-day-250.csv +++ b/140910/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, -20250711,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250710,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250709,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250708,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250707,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250704,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250703,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250702,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250701,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250630,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250627,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250626,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250625,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, -20250624,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250806,3130,3130,3130,3130,0,0,00,0.00,Y,3,0, +20250805,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250804,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250801,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250731,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250730,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250729,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250728,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250725,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250724,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250723,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250722,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250721,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250718,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250717,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250716,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250715,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250714,3130,3130,3130,3130,0,0,00,0.00,Y,0,0, +20250711,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250710,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250709,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250708,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250707,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250704,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250703,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250702,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250701,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250630,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250627,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250626,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250625,3130,3130,3130,3130,0,0,00,0.00,N,0,0, +20250624,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250623,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250620,3130,3130,3130,3130,0,0,00,0.00,N,0,0, 20250619,3130,3130,3130,3130,0,0,00,0.00,N,0,0, diff --git a/141000/day/candle-day-250.csv b/141000/day/candle-day-250.csv index b930b4841077..1f755053f362 100644 --- a/141000/day/candle-day-250.csv +++ b/141000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8700,8680,8740,8520,19599,169781150,00,0.00,N,2,160, +20250805,8540,8490,8650,8490,16616,142232050,00,0.00,N,2,50, +20250804,8490,8430,8650,8210,13441,114544550,00,0.00,N,2,70, +20250801,8420,8840,8840,8420,34176,291231675,00,0.00,N,5,-430, +20250731,8850,8950,8950,8780,19989,176585160,00,0.00,N,5,-40, +20250730,8890,8910,8940,8810,33444,297381590,00,0.00,N,2,10, +20250729,8880,8770,8930,8580,25321,222305940,00,0.00,N,2,90, +20250728,8790,8760,8820,8660,24272,211363710,00,0.00,N,5,-60, +20250725,8850,8840,8870,8730,21385,187858610,00,0.00,N,2,10, +20250724,8840,8970,9010,8760,43635,385477250,00,0.00,N,5,-150, +20250723,8990,8970,9080,8870,31207,280557270,00,0.00,N,2,10, +20250722,8980,9030,9050,8900,28702,257023745,00,0.00,N,5,-20, +20250721,9000,8880,9120,8830,40788,367841425,00,0.00,N,2,130, +20250718,8870,8950,9040,8750,28343,250620475,00,0.00,N,5,-80, +20250717,8950,9080,9100,8830,33477,298763315,00,0.00,N,5,-130, +20250716,9080,8930,9120,8820,64568,582614460,00,0.00,N,2,150, +20250715,8930,8860,8960,8740,25547,225956350,00,0.00,N,2,70, 20250714,8860,8760,8880,8620,41577,364152670,00,0.00,N,2,150, 20250711,8710,8590,8770,8590,35114,304964990,00,0.00,N,2,140, 20250710,8570,8590,8610,8490,18330,156541270,00,0.00,N,2,40, diff --git a/141080/day/candle-day-250.csv b/141080/day/candle-day-250.csv index d4827dcda499..53047977dd0b 100644 --- a/141080/day/candle-day-250.csv +++ b/141080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,149500,136000,152000,136000,939449,138616969350,00,0.00,N,2,10900, +20250805,138600,139800,142000,137300,359111,50119051750,00,0.00,N,2,2900, +20250804,135700,130200,137200,129600,475579,63903261250,00,0.00,N,2,8500, +20250801,127200,131200,132300,126700,404422,51994019300,00,0.00,N,5,-7200, +20250731,134400,135000,135600,131000,417534,55564411000,00,0.00,N,5,-400, +20250730,134800,139800,140500,134300,268517,36803148450,00,0.00,N,5,-4200, +20250729,139000,138900,140000,135900,261888,36125371200,00,0.00,N,5,-900, +20250728,139900,139900,144100,138800,292548,41219774650,00,0.00,N,5,-1600, +20250725,141500,143800,144000,140800,303782,43093145550,00,0.00,N,5,-3500, +20250724,145000,144300,151600,143900,578883,85229763900,00,0.00,N,2,800, +20250723,144200,146000,147700,142500,319657,46299552150,00,0.00,N,2,200, +20250722,144000,145100,151100,142000,686881,100597635000,00,0.00,N,2,600, +20250721,143400,144000,147200,140600,412578,58788637000,00,0.00,N,5,-4000, +20250718,147400,145600,156200,139100,1820342,268087852100,00,0.00,N,2,8600, +20250717,138800,135600,142600,134000,780014,107801607250,00,0.00,N,2,4400, +20250716,134400,133900,135500,131900,345469,46182882050,00,0.00,N,5,-2200, +20250715,136600,135800,138900,133700,519711,70806200800,00,0.00,N,2,1900, 20250714,134700,138100,138900,132400,402558,54294382700,00,0.00,N,5,-2000, 20250711,136700,137500,140000,135000,559689,76693387800,00,0.00,N,5,-5100, 20250710,141800,125100,143000,124600,1822251,245555992600,00,0.00,N,2,20500, diff --git a/142210/day/candle-day-250.csv b/142210/day/candle-day-250.csv index 7c88f9d09891..1229ef19dd8c 100644 --- a/142210/day/candle-day-250.csv +++ b/142210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6150,6180,6240,6100,92647,571063080,00,0.00,N,5,-60, +20250805,6210,6250,6340,6150,164974,1027984210,00,0.00,N,5,-40, +20250804,6250,6150,6330,6070,112608,699211480,00,0.00,N,2,100, +20250801,6150,6390,6390,6100,222719,1381342855,00,0.00,N,5,-250, +20250731,6400,6650,6710,6370,243562,1584332925,00,0.00,N,5,-290, +20250730,6690,6420,6790,6400,476134,3156209710,00,0.00,N,2,280, +20250729,6410,6500,6550,6260,127182,809858080,00,0.00,N,5,-120, +20250728,6530,6520,6620,6350,187669,1212242915,00,0.00,N,2,10, +20250725,6520,6610,6690,6410,286558,1870577105,00,0.00,N,5,-90, +20250724,6610,6620,6770,6430,324843,2151780020,00,0.00,N,2,50, +20250723,6560,6410,6640,6320,243179,1580288485,00,0.00,N,2,150, +20250722,6410,6720,6720,6320,349940,2259995660,00,0.00,N,5,-300, +20250721,6710,6590,6740,6510,301698,2006511410,00,0.00,N,2,160, +20250718,6550,6460,6640,6380,310907,2034767735,00,0.00,N,2,130, +20250717,6420,6400,6590,6320,292347,1890797980,00,0.00,N,3,0, +20250716,6420,6340,6490,6250,328436,2098215465,00,0.00,N,2,130, +20250715,6290,6110,6290,6040,193594,1194089150,00,0.00,N,2,200, 20250714,6090,6200,6200,6010,183293,1112712765,00,0.00,N,5,-140, 20250711,6230,6240,6400,6200,376015,2366240340,00,0.00,N,3,0, 20250710,6230,6300,6380,6220,279482,1760208195,00,0.00,N,5,-30, diff --git a/142280/day/candle-day-250.csv b/142280/day/candle-day-250.csv index ac2831ec7933..e19112d914f8 100644 --- a/142280/day/candle-day-250.csv +++ b/142280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4020,4035,4095,4010,87416,353753517,00,0.00,N,5,-20, +20250805,4040,4045,4095,4010,118440,478328737,00,0.00,N,2,35, +20250804,4005,4110,4150,4005,209905,851329484,00,0.00,N,5,-35, +20250801,4040,4025,4060,3925,219771,884964404,00,0.00,N,5,-25, +20250731,4065,4000,4065,3980,71715,288097151,00,0.00,N,2,70, +20250730,3995,4020,4060,3975,63176,253370414,00,0.00,N,5,-25, +20250729,4020,4000,4040,3915,91869,366247889,00,0.00,N,2,40, +20250728,3980,4035,4075,3940,136891,546361452,00,0.00,N,5,-20, +20250725,4000,4020,4100,3985,90143,363555017,00,0.00,N,5,-20, +20250724,4020,4055,4095,4000,78488,316819498,00,0.00,N,5,-30, +20250723,4050,4030,4070,3970,165322,663801479,00,0.00,N,2,20, +20250722,4030,4150,4170,4010,151116,615694529,00,0.00,N,5,-115, +20250721,4145,4180,4195,4100,108186,446810547,00,0.00,N,5,-35, +20250718,4180,4260,4260,4110,218962,910193924,00,0.00,N,5,-70, +20250717,4250,4110,4250,4000,442747,1867858489,00,0.00,N,2,175, +20250716,4075,4155,4155,4055,97723,398616416,00,0.00,N,5,-80, +20250715,4155,4185,4185,4075,79043,325539000,00,0.00,N,2,20, 20250714,4135,4150,4150,4070,92702,380957016,00,0.00,N,5,-25, 20250711,4160,4170,4215,4100,126709,526375390,00,0.00,N,5,-10, 20250710,4170,4200,4200,4125,104961,436231038,00,0.00,N,5,-20, diff --git a/142760/day/candle-day-250.csv b/142760/day/candle-day-250.csv index 88706068fd13..7d506ea8b531 100644 --- a/142760/day/candle-day-250.csv +++ b/142760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1761,1758,1845,1723,209237,374122438,00,0.00,N,2,15, +20250805,1746,1747,1783,1723,94383,164994691,00,0.00,N,2,2, +20250804,1744,1731,1781,1720,53061,92285944,00,0.00,N,2,7, +20250801,1737,1729,1779,1669,144399,247990613,00,0.00,N,2,7, +20250731,1730,1755,1788,1710,74066,128688213,00,0.00,N,2,7, +20250730,1723,1738,1747,1673,136204,231951635,00,0.00,N,2,2, +20250729,1721,1794,1794,1721,60355,105650263,00,0.00,N,5,-57, +20250728,1778,1764,1809,1646,166045,285034510,00,0.00,N,2,14, +20250725,1764,1780,1790,1752,40783,72202056,00,0.00,N,5,-16, +20250724,1780,1800,1826,1757,96654,172423930,00,0.00,N,2,10, +20250723,1770,1787,1789,1681,185776,320142838,00,0.00,N,5,-17, +20250722,1787,1749,1874,1749,154790,278318003,00,0.00,N,5,-35, +20250721,1822,1800,1855,1781,70333,127515050,00,0.00,N,5,-6, +20250718,1828,1845,1864,1799,116777,213278000,00,0.00,N,2,11, +20250717,1817,1726,1870,1700,168446,302427053,00,0.00,N,2,91, +20250716,1726,1845,1845,1705,191963,335856585,00,0.00,N,5,-106, +20250715,1832,1843,1883,1720,154958,283065723,00,0.00,N,5,-3, 20250714,1835,1943,1954,1835,182648,341231645,00,0.00,N,5,-108, 20250711,1943,2000,2005,1895,141001,274935411,00,0.00,N,5,-55, 20250710,1998,1920,2025,1860,220376,429427204,00,0.00,N,2,99, diff --git a/143160/day/candle-day-250.csv b/143160/day/candle-day-250.csv index 0288208452bd..d6af9d94d049 100644 --- a/143160/day/candle-day-250.csv +++ b/143160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16990,16760,17720,16760,47536,822862350,00,0.00,N,2,90, +20250805,16900,16870,16970,16790,8732,147334690,00,0.00,N,2,60, +20250804,16840,16740,16940,16430,9531,158927160,00,0.00,N,2,100, +20250801,16740,16800,16800,16200,21474,354653310,00,0.00,N,5,-90, +20250731,16830,17120,17120,16680,5133,86561190,00,0.00,N,5,-290, +20250730,17120,16970,17140,16720,8877,150829130,00,0.00,N,2,290, +20250729,16830,16550,16970,16330,38825,649403550,00,0.00,N,2,280, +20250728,16550,16480,16600,16300,17152,282955070,00,0.00,N,2,70, +20250725,16480,16430,16590,16260,9825,161353420,00,0.00,N,2,50, +20250724,16430,16680,16970,16340,10672,176302490,00,0.00,N,5,-260, +20250723,16690,16470,16700,16380,6586,108934390,00,0.00,N,2,20, +20250722,16670,16920,16920,16470,14018,232286460,00,0.00,N,5,-220, +20250721,16890,16530,16900,16530,5802,97285270,00,0.00,N,2,260, +20250718,16630,16820,16820,16380,16065,265358080,00,0.00,N,5,-250, +20250717,16880,17180,17180,16650,11920,200221155,00,0.00,N,5,-350, +20250716,17230,17540,17680,16880,15402,264520605,00,0.00,N,5,-310, +20250715,17540,17800,17900,17400,13289,233372150,00,0.00,N,5,-260, 20250714,17800,17520,18050,17010,27882,495161415,00,0.00,N,2,290, 20250711,17510,17000,17570,16790,41826,722003510,00,0.00,N,2,510, 20250710,17000,16610,17020,16610,27390,462701610,00,0.00,N,2,390, diff --git a/143210/day/candle-day-250.csv b/143210/day/candle-day-250.csv index 4d5a36306ce7..024d7355da64 100644 --- a/143210/day/candle-day-250.csv +++ b/143210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1683,1683,1710,1621,12820,21519200,00,0.00,N,2,19, +20250805,1664,1664,1689,1659,6215,10363350,00,0.00,N,3,0, +20250804,1664,1664,1669,1634,24093,39932353,00,0.00,N,2,11, +20250801,1653,1712,1712,1651,25959,43526585,00,0.00,N,5,-59, +20250731,1712,1718,1718,1705,13723,23446658,00,0.00,N,2,1, +20250730,1711,1714,1724,1700,7618,13070504,00,0.00,N,5,-3, +20250729,1714,1707,1728,1682,19840,33824522,00,0.00,N,2,7, +20250728,1707,1704,1720,1687,27059,46282059,00,0.00,N,2,22, +20250725,1685,1717,1954,1685,596374,1092714166,00,0.00,N,5,-23, +20250724,1708,1738,1779,1699,9686,16606515,00,0.00,N,5,-15, +20250723,1723,1722,1779,1687,17643,30426770,00,0.00,N,2,1, +20250722,1722,1750,1750,1707,17951,30975013,00,0.00,N,5,-28, +20250721,1750,1758,1789,1731,10167,17896569,00,0.00,N,3,0, +20250718,1750,1731,1760,1731,13764,24064422,00,0.00,N,2,30, +20250717,1720,1762,1762,1720,11864,20549347,00,0.00,N,5,-44, +20250716,1764,1756,1765,1728,10951,19200558,00,0.00,N,2,8, +20250715,1756,1749,1759,1707,16219,28182278,00,0.00,N,2,56, 20250714,1700,1763,1763,1700,19296,33393138,00,0.00,N,5,-63, 20250711,1763,1670,1776,1668,71089,124197210,00,0.00,N,2,96, 20250710,1667,1675,1686,1659,21235,35543747,00,0.00,N,5,-8, diff --git a/143240/day/candle-day-250.csv b/143240/day/candle-day-250.csv index 63f5827f40d3..33b53936261c 100644 --- a/143240/day/candle-day-250.csv +++ b/143240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14210,14210,14250,14100,6517,92174000,00,0.00,N,3,0, +20250805,14210,14120,14330,14070,19215,272104840,00,0.00,N,2,90, +20250804,14120,14050,14170,14000,6546,92112520,00,0.00,N,3,0, +20250801,14120,14700,14700,14030,55542,787195045,00,0.00,N,5,-400, +20250731,14520,14490,14700,14200,47904,695556340,00,0.00,N,2,30, +20250730,14490,14390,14490,14340,19168,275990440,00,0.00,N,2,100, +20250729,14390,14300,14390,14190,6922,98957940,00,0.00,N,2,90, +20250728,14300,14440,14450,14150,14746,210600105,00,0.00,N,5,-70, +20250725,14370,14230,14370,14230,9941,141706370,00,0.00,N,2,140, +20250724,14230,14430,14430,14200,21696,309401615,00,0.00,N,5,-190, +20250723,14420,14560,14760,14320,11938,172093460,00,0.00,N,5,-140, +20250722,14560,14550,14720,14520,14488,211605460,00,0.00,N,2,10, +20250721,14550,14520,14550,14460,11499,166756735,00,0.00,N,2,30, +20250718,14520,14620,14620,14450,79788,1161393950,00,0.00,N,5,-100, +20250717,14620,14920,14920,14480,30025,436890465,00,0.00,N,5,-270, +20250716,14890,14990,14990,14700,20004,296816050,00,0.00,N,5,-140, +20250715,15030,15140,15280,14980,12495,187931050,00,0.00,N,5,-110, 20250714,15140,15180,15240,15070,12733,192783585,00,0.00,N,5,-40, 20250711,15180,15010,15290,15000,49599,750889445,00,0.00,N,2,100, 20250710,15080,14980,15300,14980,13780,207754015,00,0.00,N,2,110, diff --git a/143540/day/candle-day-250.csv b/143540/day/candle-day-250.csv index 4dfdca1106a4..b6315318c761 100644 --- a/143540/day/candle-day-250.csv +++ b/143540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,611,611,614,605,44116,26892145,00,0.00,N,5,-1, +20250805,612,605,616,604,35026,21359442,00,0.00,N,2,1, +20250804,611,600,617,587,27271,16437559,00,0.00,N,2,11, +20250801,600,610,611,600,24306,14711114,00,0.00,N,5,-18, +20250731,618,625,625,600,64247,39172336,00,0.00,N,5,-7, +20250730,625,626,626,614,25127,15545396,00,0.00,N,5,-1, +20250729,626,626,628,619,89678,55830287,00,0.00,N,5,-5, +20250728,631,637,640,629,38908,24617195,00,0.00,N,5,-9, +20250725,640,629,640,618,62762,39522525,00,0.00,N,2,12, +20250724,628,624,631,614,58056,36162384,00,0.00,N,2,4, +20250723,624,624,630,615,101225,63212639,00,0.00,N,2,2, +20250722,622,616,625,608,41361,25430864,00,0.00,N,2,1, +20250721,621,616,627,615,33958,20998646,00,0.00,N,5,-1, +20250718,622,624,630,614,60556,37482622,00,0.00,N,5,-8, +20250717,630,625,631,610,49606,30721230,00,0.00,N,2,5, +20250716,625,635,635,615,50691,31345688,00,0.00,N,5,-2, +20250715,627,634,634,614,44334,27462880,00,0.00,N,5,-3, 20250714,630,632,640,617,48230,30453963,00,0.00,N,5,-2, 20250711,632,631,639,617,92918,58096882,00,0.00,N,2,1, 20250710,631,623,641,621,68221,42788319,00,0.00,N,2,5, diff --git a/144510/day/candle-day-250.csv b/144510/day/candle-day-250.csv index f80eafca97b8..f5e254ffedd7 100644 --- a/144510/day/candle-day-250.csv +++ b/144510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19900,19810,20150,19690,18350,364674285,00,0.00,N,2,70, +20250805,19830,19400,20100,19400,35948,715644220,00,0.00,N,2,410, +20250804,19420,19400,19610,19020,31110,603882025,00,0.00,N,3,0, +20250801,19420,20300,20300,19310,84030,1642245000,00,0.00,N,5,-780, +20250731,20200,20450,20500,20050,22170,447376525,00,0.00,N,5,-200, +20250730,20400,20450,20450,20150,15176,307967225,00,0.00,N,2,50, +20250729,20350,20500,20550,20100,17210,349688725,00,0.00,N,5,-150, +20250728,20500,21050,21150,20500,21234,438416500,00,0.00,N,5,-700, +20250725,21200,21600,21600,21050,14116,298922750,00,0.00,N,5,-200, +20250724,21400,21600,21700,21150,18974,405851050,00,0.00,N,2,300, +20250723,21100,21600,21600,20900,15197,320752475,00,0.00,N,5,-200, +20250722,21300,21600,21900,21150,29121,626070150,00,0.00,N,5,-250, +20250721,21550,21500,21800,21200,24019,513230900,00,0.00,N,5,-100, +20250718,21650,21300,21800,21200,33897,729991550,00,0.00,N,2,200, +20250717,21450,20400,21500,20300,56958,1202625900,00,0.00,N,2,1150, +20250716,20300,20800,20800,20250,44015,894831775,00,0.00,N,5,-400, +20250715,20700,20700,20850,20500,15944,329417575,00,0.00,N,2,200, 20250714,20500,20750,20950,20500,10415,214653350,00,0.00,N,5,-150, 20250711,20650,20800,21000,20600,15271,317164850,00,0.00,N,5,-200, 20250710,20850,20650,21200,20400,44245,922650550,00,0.00,N,2,500, diff --git a/144960/day/candle-day-250.csv b/144960/day/candle-day-250.csv index d2ca68121e9f..018bd2b2844d 100644 --- a/144960/day/candle-day-250.csv +++ b/144960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5510,5530,5530,5410,256873,1400002165,00,0.00,N,5,-40, +20250805,5550,5780,5780,5450,1026720,5741158820,00,0.00,N,2,160, +20250804,5390,5350,5390,5290,120526,645937435,00,0.00,N,2,40, +20250801,5350,5540,5540,5240,368336,1968591425,00,0.00,N,5,-200, +20250731,5550,5550,5640,5480,278741,1549110435,00,0.00,N,3,0, +20250730,5550,5480,5590,5450,186879,1032349965,00,0.00,N,2,50, +20250729,5500,5450,5520,5340,156211,851970435,00,0.00,N,2,100, +20250728,5400,5490,5550,5370,294822,1602630675,00,0.00,N,5,-110, +20250725,5510,5570,5580,5490,184080,1017983435,00,0.00,N,5,-60, +20250724,5570,5600,5670,5460,484906,2700725845,00,0.00,N,5,-30, +20250723,5600,6330,6330,5500,1818249,10276712370,00,0.00,N,5,-690, +20250722,6290,6310,6310,6050,629998,3903955845,00,0.00,N,2,30, +20250721,6260,6260,6450,6180,419425,2646826980,00,0.00,N,2,60, +20250718,6200,6270,6360,6100,394815,2450740870,00,0.00,N,5,-70, +20250717,6270,6320,6430,6210,568104,3579298025,00,0.00,N,5,-30, +20250716,6300,6100,6390,5990,1995892,12423628500,00,0.00,N,2,310, +20250715,5990,5810,6080,5740,553213,3281470455,00,0.00,N,2,160, 20250714,5830,5570,6080,5550,1621111,9520238980,00,0.00,N,2,290, 20250711,5540,5480,5590,5450,213979,1182667375,00,0.00,N,2,60, 20250710,5480,5380,5640,5350,366687,2024119565,00,0.00,N,2,120, diff --git a/145020/day/candle-day-250.csv b/145020/day/candle-day-250.csv index 9dabdf7dc173..4cfbe5f2fb4b 100644 --- a/145020/day/candle-day-250.csv +++ b/145020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,342000,327000,355500,323000,147036,50134295250,00,0.00,N,2,15000, +20250805,327000,326500,329000,320500,47808,15540581952,00,0.00,N,2,1500, +20250804,325500,315000,327000,315000,44104,14246746950,00,0.00,N,2,4500, +20250801,321000,334000,334000,315500,75465,24214513250,00,0.00,N,5,-16000, +20250731,337000,332000,340000,330500,40464,13603835000,00,0.00,N,2,5000, +20250730,332000,330000,338500,330000,18850,6286151250,00,0.00,N,2,500, +20250729,331500,328000,337000,328000,30253,10065786750,00,0.00,N,5,-1000, +20250728,332500,338000,343000,330000,34581,11526318000,00,0.00,N,5,-5500, +20250725,338000,341500,347500,337000,31152,10614048750,00,0.00,N,3,0, +20250724,338000,353000,357500,338000,53987,18486926000,00,0.00,N,5,-13500, +20250723,351500,352500,354000,347500,25327,8891049500,00,0.00,N,2,2500, +20250722,349000,351000,360500,347500,32676,11560716750,00,0.00,N,5,-2000, +20250721,351000,359500,361500,348000,51222,18044572000,00,0.00,N,5,-8500, +20250718,359500,358500,366000,353000,64844,23213414500,00,0.00,N,2,4500, +20250717,355000,354000,358500,350000,41664,14737364000,00,0.00,N,3,0, +20250716,355000,358500,358500,351000,46072,16337707000,00,0.00,N,5,-2500, +20250715,357500,345500,360000,345500,62076,22090991000,00,0.00,N,2,12000, 20250714,345500,348000,350500,342000,33983,11711291000,00,0.00,N,5,-1500, 20250711,347000,356000,365000,345500,61702,21830583750,00,0.00,N,5,-6000, 20250710,353000,362000,364500,353000,42242,15053378500,00,0.00,N,5,-8000, diff --git a/145170/day/candle-day-250.csv b/145170/day/candle-day-250.csv index 9c13de8526dd..7a27ddb1f7a4 100644 --- a/145170/day/candle-day-250.csv +++ b/145170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5160,5040,5160,5020,14367,73145815,00,0.00,N,2,100, +20250805,5060,5040,5120,5020,24411,123714550,00,0.00,N,2,20, +20250804,5040,4900,5060,4880,34489,171595172,00,0.00,N,2,155, +20250801,4885,5180,5200,4830,116723,577617040,00,0.00,N,5,-335, +20250731,5220,5240,5270,5150,31024,161509025,00,0.00,N,5,-10, +20250730,5230,5190,5250,5190,15965,83344315,00,0.00,N,2,10, +20250729,5220,5210,5300,5190,30246,158327415,00,0.00,N,5,-90, +20250728,5310,5360,5370,5220,35226,185650935,00,0.00,N,5,-30, +20250725,5340,5300,5420,5280,21332,114035225,00,0.00,N,2,10, +20250724,5330,5340,5450,5320,50020,268076760,00,0.00,N,5,-130, +20250723,5460,5380,5470,5350,20918,113275145,00,0.00,N,2,60, +20250722,5400,5540,5540,5390,43064,234432850,00,0.00,N,5,-80, +20250721,5480,5470,5520,5420,31197,170732240,00,0.00,N,2,10, +20250718,5470,5440,5520,5360,51270,278672600,00,0.00,N,2,30, +20250717,5440,5450,5470,5340,42825,232029740,00,0.00,N,5,-10, +20250716,5450,5360,5510,5310,67095,365070390,00,0.00,N,2,90, +20250715,5360,5330,5390,5300,17146,91254140,00,0.00,N,2,60, 20250714,5300,5380,5380,5260,32460,172570005,00,0.00,N,5,-40, 20250711,5340,5400,5430,5330,37373,200488710,00,0.00,N,5,-60, 20250710,5400,5350,5420,5340,28638,153791030,00,0.00,N,2,20, diff --git a/145210/day/candle-day-250.csv b/145210/day/candle-day-250.csv index a6e04f199197..250ff97d7f4c 100644 --- a/145210/day/candle-day-250.csv +++ b/145210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,840,829,863,827,74874,63201643,00,0.00,N,3,0, +20250805,840,850,865,820,75383,63409075,00,0.00,N,3,0, +20250804,840,802,863,802,40076,33616681,00,0.00,N,2,22, +20250801,818,840,870,814,106363,87422154,00,0.00,N,5,-22, +20250731,840,850,905,839,127643,108172006,00,0.00,N,5,-1, +20250730,841,902,902,835,393655,335802422,00,0.00,N,5,-29, +20250729,870,890,908,860,228208,200417761,00,0.00,N,5,-30, +20250728,900,939,970,900,132761,122929618,00,0.00,N,5,-39, +20250725,939,941,985,934,129434,123400298,00,0.00,N,5,-19, +20250724,958,957,988,935,247058,238075790,00,0.00,N,2,15, +20250723,943,958,979,931,210853,200354521,00,0.00,N,5,-23, +20250722,966,1010,1055,950,1100179,1095288317,00,0.00,N,5,-53, +20250721,1019,956,1220,956,6157650,6735204757,00,0.00,N,2,80, +20250718,939,951,994,930,286296,275051065,00,0.00,N,5,-13, +20250717,952,910,970,885,326826,305832214,00,0.00,N,2,42, +20250716,910,888,914,874,70856,63246771,00,0.00,N,2,22, +20250715,888,900,908,882,45025,39933688,00,0.00,N,5,-4, 20250714,892,900,910,877,78248,69663098,00,0.00,N,5,-13, 20250711,905,921,923,897,79399,72021008,00,0.00,N,5,-15, 20250710,920,922,934,920,62479,57805393,00,0.00,N,5,-5, diff --git a/145270/day/candle-day-250.csv b/145270/day/candle-day-250.csv index cba66f023877..d548848c325a 100644 --- a/145270/day/candle-day-250.csv +++ b/145270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,967,957,975,956,148202,143168735,00,0.00,N,2,3, +20250805,964,960,964,951,96495,92383624,00,0.00,N,2,8, +20250804,956,959,969,950,103574,99484011,00,0.00,N,5,-3, +20250801,959,962,962,935,161236,153130668,00,0.00,N,2,2, +20250731,957,964,964,955,40072,38338453,00,0.00,N,5,-6, +20250730,963,957,964,950,85204,81527965,00,0.00,N,2,6, +20250729,957,959,961,949,52527,50009323,00,0.00,N,2,3, +20250728,954,962,962,953,42309,40440437,00,0.00,N,5,-8, +20250725,962,961,963,955,68365,65413674,00,0.00,N,2,4, +20250724,958,958,962,957,12781,12266818,00,0.00,N,5,-3, +20250723,961,955,964,955,30562,29284988,00,0.00,N,5,-2, +20250722,963,964,964,954,147599,141247996,00,0.00,N,3,0, +20250721,963,964,964,955,56262,54033415,00,0.00,N,3,0, +20250718,963,963,965,955,109499,105119930,00,0.00,N,2,1, +20250717,962,960,964,956,49378,47411974,00,0.00,N,3,0, +20250716,962,955,963,954,53344,51099076,00,0.00,N,2,2, +20250715,960,964,964,954,57804,55379131,00,0.00,N,5,-3, 20250714,963,963,965,952,156189,150018330,00,0.00,N,2,2, 20250711,961,961,963,954,74115,71041014,00,0.00,N,2,2, 20250710,959,960,962,957,61574,59102855,00,0.00,N,5,-1, diff --git a/145720/day/candle-day-250.csv b/145720/day/candle-day-250.csv index e31ba66f03f8..9c350a3d84f8 100644 --- a/145720/day/candle-day-250.csv +++ b/145720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,63900,62500,63900,61900,24459,1539599400,00,0.00,N,2,900, +20250805,63000,62300,63600,62300,23818,1499655800,00,0.00,N,2,900, +20250804,62100,62000,62800,61400,29433,1824378600,00,0.00,N,2,100, +20250801,62000,63500,63600,61600,48811,3047345750,00,0.00,N,5,-2500, +20250731,64500,64800,65500,63400,38919,2495358100,00,0.00,N,5,-500, +20250730,65000,64800,65400,64300,15400,1000789250,00,0.00,N,3,0, +20250729,65000,65700,65900,64500,32232,2091676550,00,0.00,N,5,-900, +20250728,65900,68400,68400,65600,35076,2327249800,00,0.00,N,5,-1700, +20250725,67600,65800,68800,65800,45514,3090502450,00,0.00,N,2,1600, +20250724,66000,67100,67500,65700,31898,2114837550,00,0.00,N,5,-800, +20250723,66800,66900,67600,66000,20036,1337098050,00,0.00,N,5,-100, +20250722,66900,67300,67900,66300,45509,3045415500,00,0.00,N,5,-400, +20250721,67300,68700,68800,67000,43280,2921620450,00,0.00,N,5,-1400, +20250718,68700,68000,68700,67600,29956,2042419050,00,0.00,N,2,800, +20250717,67900,68200,68400,67000,31069,2107254100,00,0.00,N,5,-100, +20250716,68000,68900,69100,67500,36648,2498199700,00,0.00,N,5,-900, +20250715,68900,69800,70100,68100,53520,3679614150,00,0.00,N,5,-1600, 20250714,70500,69700,71000,68600,49021,3441378000,00,0.00,N,2,800, 20250711,69700,71400,71700,69300,78359,5498585250,00,0.00,N,5,-2200, 20250710,71900,70300,73400,69400,164164,11702462450,00,0.00,N,2,1200, diff --git a/145990/day/candle-day-250.csv b/145990/day/candle-day-250.csv index 1a25495b4bfb..67e7fcc51b28 100644 --- a/145990/day/candle-day-250.csv +++ b/145990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,53500,52500,53500,52200,12004,637709200,00,0.00,N,2,1100, +20250805,52400,52400,53000,52000,22601,1182735100,00,0.00,N,3,0, +20250804,52400,51300,52500,50900,10246,531528700,00,0.00,N,2,1100, +20250801,51300,52900,52900,50900,26933,1394857400,00,0.00,N,5,-1600, +20250731,52900,54100,54100,52800,12044,640328950,00,0.00,N,5,-500, +20250730,53400,53200,53600,52700,13229,703963600,00,0.00,N,2,200, +20250729,53200,52700,53300,51700,15276,803035650,00,0.00,N,2,500, +20250728,52700,53400,53400,51800,26895,1410401300,00,0.00,N,5,-700, +20250725,53400,53500,54300,53400,10694,574645600,00,0.00,N,5,-100, +20250724,53500,54900,55500,53200,24099,1301260500,00,0.00,N,5,-1300, +20250723,54800,54700,55400,54200,10800,591726250,00,0.00,N,2,200, +20250722,54600,55600,55800,54400,17749,975193750,00,0.00,N,5,-900, +20250721,55500,56300,56300,55200,16606,923388400,00,0.00,N,5,-800, +20250718,56300,56800,56800,55400,20332,1135976650,00,0.00,N,2,100, +20250717,56200,56900,57200,56000,21050,1186084150,00,0.00,N,5,-700, +20250716,56900,58300,58300,56500,24009,1372252400,00,0.00,N,5,-1400, +20250715,58300,59200,59200,57500,43085,2502427100,00,0.00,N,5,-900, 20250714,59200,58600,59500,58000,23380,1372631950,00,0.00,N,2,600, 20250711,58600,58500,59200,58100,25783,1509508300,00,0.00,N,2,100, 20250710,58500,58600,59600,58100,40566,2389153200,00,0.00,N,2,100, diff --git a/146060/day/candle-day-250.csv b/146060/day/candle-day-250.csv index 7a629e0ee1a7..cb3d0d1c83fc 100644 --- a/146060/day/candle-day-250.csv +++ b/146060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1383,1371,1400,1361,25488,35048065,00,0.00,N,2,3, +20250805,1380,1349,1380,1349,34011,46472397,00,0.00,N,2,32, +20250804,1348,1366,1366,1338,16032,21525069,00,0.00,N,5,-6, +20250801,1354,1397,1397,1351,56531,77276856,00,0.00,N,5,-41, +20250731,1395,1401,1411,1383,51004,71242238,00,0.00,N,5,-4, +20250730,1399,1405,1414,1390,28543,39835660,00,0.00,N,5,-4, +20250729,1403,1395,1411,1383,25983,36316726,00,0.00,N,2,8, +20250728,1395,1413,1422,1391,33609,47141317,00,0.00,N,5,-27, +20250725,1422,1418,1422,1375,59357,83430439,00,0.00,N,5,-1, +20250724,1423,1423,1440,1423,27360,39152363,00,0.00,N,3,0, +20250723,1423,1400,1442,1397,78146,111601999,00,0.00,N,2,23, +20250722,1400,1444,1454,1349,92311,130156497,00,0.00,N,5,-44, +20250721,1444,1420,1444,1401,31545,44667591,00,0.00,N,2,24, +20250718,1420,1454,1454,1413,37976,54235224,00,0.00,N,5,-34, +20250717,1454,1448,1455,1423,17979,25896754,00,0.00,N,2,19, +20250716,1435,1444,1450,1428,29792,42842301,00,0.00,N,5,-10, +20250715,1445,1453,1466,1439,32321,46958806,00,0.00,N,5,-22, 20250714,1467,1455,1486,1445,22415,32769066,00,0.00,N,2,12, 20250711,1455,1447,1465,1441,63279,91708416,00,0.00,N,2,9, 20250710,1446,1431,1456,1421,96689,139378283,00,0.00,N,2,15, diff --git a/146320/day/candle-day-250.csv b/146320/day/candle-day-250.csv index 4c94b598d30d..97536f53f0c4 100644 --- a/146320/day/candle-day-250.csv +++ b/146320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10230,10340,10340,9990,49068,496885175,00,0.00,N,5,-120, +20250805,10350,9970,10350,9920,73803,749678900,00,0.00,N,2,380, +20250804,9970,10010,10290,9900,90718,911686860,00,0.00,N,5,-30, +20250801,10000,9910,10200,9540,66678,653581900,00,0.00,N,2,40, +20250731,9960,10100,10280,9890,70958,714392375,00,0.00,N,5,-140, +20250730,10100,9840,10190,9670,140942,1409130460,00,0.00,N,2,280, +20250729,9820,9600,9850,9340,111691,1082851695,00,0.00,N,2,200, +20250728,9620,9220,9620,9220,57216,541244800,00,0.00,N,2,400, +20250725,9220,9370,9370,9150,19652,181074190,00,0.00,N,5,-50, +20250724,9270,9420,9550,9230,34277,321126270,00,0.00,N,5,-130, +20250723,9400,9400,9440,9140,36151,335724870,00,0.00,N,2,90, +20250722,9310,9580,9580,9290,68221,639543085,00,0.00,N,5,-150, +20250721,9460,9490,9640,9420,39621,375842580,00,0.00,N,5,-10, +20250718,9470,9730,9750,9450,96627,919785170,00,0.00,N,5,-260, +20250717,9730,9800,9810,9400,123960,1184342270,00,0.00,N,5,-70, +20250716,9800,9650,10100,9450,410747,3985723310,00,0.00,N,2,200, +20250715,9600,8910,11320,8860,2760872,28205830310,00,0.00,N,2,690, 20250714,8910,9140,9140,8880,10784,96496045,00,0.00,N,5,-190, 20250711,9100,9030,9160,8910,26985,244721380,00,0.00,N,2,190, 20250710,8910,8790,9050,8790,16851,150842230,00,0.00,N,2,30, diff --git a/147760/day/candle-day-250.csv b/147760/day/candle-day-250.csv index b1854b2f92ca..2f46fc15eb54 100644 --- a/147760/day/candle-day-250.csv +++ b/147760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2165,2190,2845,2165,915732,2303893771,00,0.00,N,5,-25, +20250805,2190,2210,2225,2165,13679,30006527,00,0.00,N,5,-20, +20250804,2210,2200,2215,2125,18378,40014058,00,0.00,N,5,-5, +20250801,2215,2245,2350,2185,22982,51449945,00,0.00,N,5,-55, +20250731,2270,2250,2340,2230,23066,52231495,00,0.00,N,2,20, +20250730,2250,2250,2335,2225,19976,45399840,00,0.00,N,2,25, +20250729,2225,2370,2370,2210,54278,122365155,00,0.00,N,5,-45, +20250728,2270,2235,2370,2160,49084,111723460,00,0.00,N,2,105, +20250725,2165,2265,2265,2155,16674,36651930,00,0.00,N,5,-65, +20250724,2230,2230,2280,2230,3834,8602485,00,0.00,N,5,-25, +20250723,2255,2260,2280,2240,2595,5838390,00,0.00,N,5,-5, +20250722,2260,2260,2295,2245,14145,32039665,00,0.00,N,5,-10, +20250721,2270,2245,2360,2230,11892,27093665,00,0.00,N,2,10, +20250718,2260,2280,2295,2105,21803,48897364,00,0.00,N,5,-30, +20250717,2290,2320,2320,2200,10040,22529659,00,0.00,N,2,65, +20250716,2225,2220,2260,2180,40733,90183635,00,0.00,N,2,20, +20250715,2205,2220,2240,2150,41973,91320380,00,0.00,N,5,-15, 20250714,2220,2270,2270,2185,9203,20394655,00,0.00,N,3,0, 20250711,2220,2220,2245,2205,9579,21359390,00,0.00,N,3,0, 20250710,2220,2235,2245,2190,22356,49382136,00,0.00,N,5,-15, diff --git a/147830/day/candle-day-250.csv b/147830/day/candle-day-250.csv index 7219cf3379f3..af16c70a9eed 100644 --- a/147830/day/candle-day-250.csv +++ b/147830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6300,6270,6380,6250,67633,426635310,00,0.00,N,5,-20, +20250805,6320,6220,6640,6180,340488,2171487350,00,0.00,N,2,160, +20250804,6160,6020,6200,6010,46265,283527720,00,0.00,N,2,80, +20250801,6080,6170,6170,5960,67425,408519930,00,0.00,N,5,-100, +20250731,6180,6060,6180,6020,63261,386722510,00,0.00,N,2,140, +20250730,6040,6110,6140,6030,55517,337851470,00,0.00,N,5,-30, +20250729,6070,6070,6120,5940,90963,547141465,00,0.00,N,5,-20, +20250728,6090,6020,6160,6020,65687,399725540,00,0.00,N,2,90, +20250725,6000,6060,6110,6000,42663,257123050,00,0.00,N,5,-80, +20250724,6080,6130,6170,6070,48849,298587340,00,0.00,N,5,-10, +20250723,6090,6120,6130,6010,41509,252224570,00,0.00,N,3,0, +20250722,6090,6230,6260,6040,140003,860193715,00,0.00,N,5,-130, +20250721,6220,6290,6320,6170,53069,331211720,00,0.00,N,5,-80, +20250718,6300,6410,6450,6200,109631,690535695,00,0.00,N,5,-110, +20250717,6410,6480,6500,6340,67975,434670295,00,0.00,N,5,-80, +20250716,6490,6470,6640,6370,132719,863736180,00,0.00,N,2,10, +20250715,6480,6410,6500,6370,79686,513412125,00,0.00,N,2,80, 20250714,6400,6480,6480,6310,57881,368918500,00,0.00,N,5,-60, 20250711,6460,6540,6560,6420,75094,487049050,00,0.00,N,5,-120, 20250710,6580,6590,6640,6500,68107,446056100,00,0.00,N,5,-20, diff --git a/148150/day/candle-day-250.csv b/148150/day/candle-day-250.csv index bbe0792e9ef2..6c2bc2fd9e99 100644 --- a/148150/day/candle-day-250.csv +++ b/148150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6460,6490,6550,6380,258014,1665327640,00,0.00,N,5,-50, +20250805,6510,6560,6710,6460,309500,2039539960,00,0.00,N,2,40, +20250804,6470,6430,6560,6340,251842,1621357990,00,0.00,N,2,60, +20250801,6410,6650,6680,6350,470687,3048122465,00,0.00,N,5,-370, +20250731,6780,6830,6860,6600,409575,2761975370,00,0.00,N,5,-10, +20250730,6790,6790,6850,6730,432110,2931562195,00,0.00,N,2,60, +20250729,6730,6820,6850,6640,666006,4490724460,00,0.00,N,5,-120, +20250728,6850,7010,7070,6800,778287,5373539785,00,0.00,N,5,-250, +20250725,7100,7220,7240,6660,902888,6385121295,00,0.00,N,5,-350, +20250724,7450,7700,7730,7360,1455160,10953115745,00,0.00,N,5,-310, +20250723,7760,8290,8290,7610,2154714,16847462815,00,0.00,N,5,-460, +20250722,8220,8730,8950,8040,8934691,77135386780,00,0.00,N,5,-290, +20250721,8510,7270,8510,6940,13219442,104495406025,00,0.00,N,1,1960, +20250718,6550,6660,6790,6400,754567,4976112290,00,0.00,N,2,160, +20250717,6390,6590,6610,6290,673843,4305445220,00,0.00,N,5,-250, +20250716,6640,6830,6880,6510,1433214,9553261265,00,0.00,N,2,70, +20250715,6570,6240,6790,6190,1615146,10564263635,00,0.00,N,2,340, 20250714,6230,6350,6390,6110,289782,1795494285,00,0.00,N,5,-70, 20250711,6300,6270,6590,6250,642416,4129547390,00,0.00,N,2,40, 20250710,6260,6130,6390,6120,383028,2398403445,00,0.00,N,2,150, diff --git a/148250/day/candle-day-250.csv b/148250/day/candle-day-250.csv index b864e43069fa..01be1c1ce1ce 100644 --- a/148250/day/candle-day-250.csv +++ b/148250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6350,6580,6800,6250,32171,205586290,00,0.00,N,5,-230, +20250805,6580,6760,6930,6260,51202,332235390,00,0.00,N,5,-120, +20250804,6700,6370,6700,6070,81589,516493530,00,0.00,N,2,330, +20250801,6370,6060,6610,6050,131353,816160470,00,0.00,N,5,-20, +20250731,6390,6690,6690,6220,54188,346338470,00,0.00,N,5,-360, +20250730,6750,7180,7180,6680,38553,261203500,00,0.00,N,5,-200, +20250729,6950,7000,7240,6810,18922,130592580,00,0.00,N,5,-130, +20250728,7080,7150,7150,6740,56034,387307030,00,0.00,N,3,0, +20250725,7080,7100,7140,6950,26347,184933210,00,0.00,N,5,-20, +20250724,7100,7470,7470,7100,57037,410290160,00,0.00,N,5,-380, +20250723,7480,7460,7550,7120,43993,320329380,00,0.00,N,2,10, +20250722,7470,7050,7500,6900,57573,413490745,00,0.00,N,2,440, +20250721,7030,7270,7280,7000,18958,134598990,00,0.00,N,5,-60, +20250718,7090,7020,7220,6960,14848,104393880,00,0.00,N,2,70, +20250717,7020,7360,7360,7020,20374,144131710,00,0.00,N,5,-180, +20250716,7200,7130,7200,6970,57957,409318180,00,0.00,N,5,-40, +20250715,7240,7380,7380,6970,43315,307468230,00,0.00,N,5,-10, 20250714,7250,7290,7340,6940,37033,262935070,00,0.00,N,2,60, 20250711,7190,7280,7350,7090,27348,195965760,00,0.00,N,5,-90, 20250710,7280,7130,7470,7050,69343,505159440,00,0.00,N,2,150, diff --git a/148780/day/candle-day-250.csv b/148780/day/candle-day-250.csv index 673d91132991..9599da3eb618 100644 --- a/148780/day/candle-day-250.csv +++ b/148780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2160,2225,2225,2140,718893,1553329011,00,0.00,N,5,-65, +20250805,2225,2295,2300,2220,689799,1550401731,00,0.00,N,5,-65, +20250804,2290,2300,2310,2185,932918,2104660613,00,0.00,N,2,30, +20250801,2260,2210,2280,2090,1519231,3315239589,00,0.00,N,2,50, +20250731,2210,2300,2345,2185,1315166,2947290845,00,0.00,N,5,-90, +20250730,2300,2360,2525,2295,4733200,11462650851,00,0.00,N,3,0, +20250729,2300,2285,2390,2260,1523836,3535656813,00,0.00,N,2,35, +20250728,2265,2265,2345,2205,1148757,2599707632,00,0.00,N,5,-20, +20250725,2285,2175,2440,2175,5262425,12231854279,00,0.00,N,2,110, +20250724,2175,2340,2385,2165,1929183,4319907382,00,0.00,N,5,-165, +20250723,2340,2290,2615,2235,9795464,24049819563,00,0.00,N,5,-20, +20250722,2360,2160,2580,2090,20107965,47875599907,00,0.00,N,2,215, +20250721,2145,2155,2185,2105,922588,1976675471,00,0.00,N,5,-10, +20250718,2155,2260,2265,2155,977915,2134137551,00,0.00,N,5,-65, +20250717,2220,2350,2355,2215,1402104,3154654721,00,0.00,N,5,-130, +20250716,2350,2385,2390,2280,1226325,2870481267,00,0.00,N,2,10, +20250715,2340,2380,2390,2290,1024353,2386139129,00,0.00,N,5,-30, 20250714,2370,2465,2465,2330,1418438,3369463562,00,0.00,N,5,-95, 20250711,2465,2600,2600,2450,1956804,4887508014,00,0.00,N,5,-110, 20250710,2575,2610,2640,2520,1771085,4537086323,00,0.00,N,5,-35, diff --git a/148930/day/candle-day-250.csv b/148930/day/candle-day-250.csv index 3443567668e6..16975b92b058 100644 --- a/148930/day/candle-day-250.csv +++ b/148930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3840,3890,3970,3830,13386,51930220,00,0.00,N,5,-30, +20250805,3870,3790,4000,3760,24773,96452905,00,0.00,N,2,80, +20250804,3790,3815,3850,3755,9126,34573510,00,0.00,N,5,-15, +20250801,3805,3855,3855,3797,5104,19510175,00,0.00,N,5,-50, +20250731,3855,3820,3920,3815,13300,51406125,00,0.00,N,2,35, +20250730,3820,3795,3870,3760,10233,39152200,00,0.00,N,2,25, +20250729,3795,3790,3795,3765,11764,44468340,00,0.00,N,2,5, +20250728,3790,3820,3820,3780,8035,30551639,00,0.00,N,5,-30, +20250725,3820,3795,4150,3795,76301,300549685,00,0.00,N,2,25, +20250724,3795,3885,3885,3770,10610,40281080,00,0.00,N,5,-15, +20250723,3810,3865,3865,3805,6022,22966860,00,0.00,N,5,-65, +20250722,3875,3830,3890,3820,8884,34306510,00,0.00,N,2,45, +20250721,3830,3855,3960,3800,17663,68592095,00,0.00,N,5,-25, +20250718,3855,3815,3900,3805,15387,59440620,00,0.00,N,2,55, +20250717,3800,3845,3845,3780,7098,26989515,00,0.00,N,5,-45, +20250716,3845,3790,4000,3755,43722,167477340,00,0.00,N,2,55, +20250715,3790,3825,3855,3770,22980,87424470,00,0.00,N,5,-15, 20250714,3805,3810,3875,3790,29490,112517725,00,0.00,N,5,-55, 20250711,3860,3850,3885,3810,14329,55287492,00,0.00,N,3,0, 20250710,3860,3830,3875,3815,20249,77613082,00,0.00,N,2,30, diff --git a/149010/day/candle-day-250.csv b/149010/day/candle-day-250.csv index b4044302e9f6..580b8f01b310 100644 --- a/149010/day/candle-day-250.csv +++ b/149010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6130,6010,6130,5810,1082,6391000,00,0.00,N,5,-10, +20250805,6140,6180,6180,6050,204,1234630,00,0.00,N,5,-10, +20250804,6150,6190,6190,6150,12,73880,00,0.00,N,2,40, +20250801,6110,6120,6120,6000,124,745580,00,0.00,N,5,-30, +20250731,6140,6140,6140,6140,10,61400,00,0.00,N,2,20, +20250730,6120,5860,6120,5850,776,4547140,00,0.00,N,5,-20, +20250729,6140,6140,6140,6140,1,6140,00,0.00,N,3,0, +20250728,6140,6140,6140,6140,1,6140,00,0.00,N,3,0, +20250725,6140,6140,6140,6140,1,6140,00,0.00,N,3,0, +20250724,6140,6150,6150,6050,113,691940,00,0.00,N,5,-30, +20250723,6170,6190,6190,5940,827,4923200,00,0.00,N,3,0, +20250722,6170,6030,6170,5840,91,534490,00,0.00,N,3,0, +20250721,6170,6170,6170,6170,2,12340,00,0.00,N,3,0, +20250718,6170,6180,6180,6170,19,117400,00,0.00,N,5,-10, +20250717,6180,6200,6200,6030,1703,10421200,00,0.00,N,2,90, +20250716,6090,6200,6200,6090,164,1000690,00,0.00,N,5,-110, +20250715,6200,6070,6200,6000,1232,7468600,00,0.00,N,2,10, 20250714,6190,6190,6190,6190,39,241410,00,0.00,N,3,0, 20250711,6190,6190,6190,6190,10,61900,00,0.00,N,2,20, 20250710,6170,6050,6170,6050,66,399520,00,0.00,N,5,-20, diff --git a/149300/day/candle-day-250.csv b/149300/day/candle-day-250.csv index 9e6aa05b40d9..74a46d010261 100644 --- a/149300/day/candle-day-250.csv +++ b/149300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,72,70,72,57,24866,1757831,00,0.00,N,1,9, +20250805,63,65,65,51,95868,5438308,00,0.00,N,2,6, +20250804,57,59,59,50,2286,120721,00,0.00,N,2,5, +20250801,52,50,52,50,21,1052,00,0.00,N,2,2, +20250731,50,50,50,44,7189,354423,00,0.00,N,3,0, +20250730,50,52,52,48,76942,3818423,00,0.00,N,2,1, +20250729,49,52,52,44,54589,2766799,00,0.00,N,5,-2, +20250728,51,51,51,51,5204,265404,00,0.00,N,2,1, +20250725,50,50,50,50,6650,332500,00,0.00,N,5,-1, +20250724,51,51,51,50,48040,2450000,00,0.00,N,3,0, +20250723,51,52,52,44,117222,5977536,00,0.00,N,2,1, +20250722,50,51,51,44,14238,662878,00,0.00,N,5,-1, +20250721,51,57,57,51,24555,1263895,00,0.00,N,3,0, +20250718,51,53,53,51,48586,2545535,00,0.00,N,2,1, +20250717,50,53,54,50,470012,23728655,00,0.00,N,5,-2, +20250716,52,54,54,49,10962,550354,00,0.00,N,3,0, +20250715,52,56,56,50,6112,310970,00,0.00,N,3,0, 20250714,52,54,54,50,181,9376,00,0.00,N,2,1, 20250711,51,53,53,51,16491,852971,00,0.00,N,3,0, 20250710,51,53,53,51,321,16381,00,0.00,N,3,0, diff --git a/149950/day/candle-day-250.csv b/149950/day/candle-day-250.csv index a82a61fe0e3c..c0695261ad4d 100644 --- a/149950/day/candle-day-250.csv +++ b/149950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8260,8290,8290,8190,7501,61847020,00,0.00,N,2,10, +20250805,8250,8120,8270,8120,8932,73130590,00,0.00,N,2,130, +20250804,8120,8100,8150,7970,13956,112260375,00,0.00,N,2,20, +20250801,8100,8370,8370,7990,24649,198892580,00,0.00,N,5,-260, +20250731,8360,8490,8500,8270,13427,112318600,00,0.00,N,5,-90, +20250730,8450,8170,8450,8140,21908,182162940,00,0.00,N,2,300, +20250729,8150,8240,8240,8070,11183,90731080,00,0.00,N,2,20, +20250728,8130,8220,8270,8030,16895,137050395,00,0.00,N,5,-90, +20250725,8220,8180,8220,8090,14721,119809885,00,0.00,N,2,40, +20250724,8180,8280,8330,8080,12008,97866710,00,0.00,N,5,-100, +20250723,8280,8210,8380,8140,8822,72411955,00,0.00,N,2,70, +20250722,8210,8420,8570,8210,21115,176495750,00,0.00,N,5,-320, +20250721,8530,8290,8530,8250,10963,92022090,00,0.00,N,2,90, +20250718,8440,8500,8510,8370,6151,51725970,00,0.00,N,5,-60, +20250717,8500,8360,8540,8360,5672,48052495,00,0.00,N,2,60, +20250716,8440,8370,8500,8210,12923,108453650,00,0.00,N,2,160, +20250715,8280,8370,8400,8240,7800,64645895,00,0.00,N,5,-90, 20250714,8370,8590,8590,8260,11555,96320795,00,0.00,N,2,10, 20250711,8360,8250,8400,8200,12818,106245090,00,0.00,N,2,40, 20250710,8320,8200,8390,8170,10388,85622745,00,0.00,N,2,130, diff --git a/149980/day/candle-day-250.csv b/149980/day/candle-day-250.csv index fd9d5f593121..c8771a7127dc 100644 --- a/149980/day/candle-day-250.csv +++ b/149980/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, -20250711,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250710,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250709,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250708,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250707,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250704,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250703,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250702,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250701,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250630,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250627,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250626,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250625,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, -20250624,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250806,5090,5090,5090,5090,0,0,00,0.00,Y,3,0, +20250805,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250804,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250801,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250731,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250730,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250729,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250728,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250725,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250724,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250723,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250722,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250721,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250718,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250717,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250716,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250715,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250714,5090,5090,5090,5090,0,0,00,0.00,Y,0,0, +20250711,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250710,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250709,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250708,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250707,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250704,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250703,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250702,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250701,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250630,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250627,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250626,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250625,5090,5090,5090,5090,0,0,00,0.00,N,0,0, +20250624,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250623,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250620,5090,5090,5090,5090,0,0,00,0.00,N,0,0, 20250619,5090,5090,5090,5090,0,0,00,0.00,N,0,0, diff --git a/150840/day/candle-day-250.csv b/150840/day/candle-day-250.csv index 3af4866f16c5..dfd8d8dd3030 100644 --- a/150840/day/candle-day-250.csv +++ b/150840/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, -20250711,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250710,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250709,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250708,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250707,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250704,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250703,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250702,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250701,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250630,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250627,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250626,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250625,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, -20250624,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250806,5850,5850,5850,5850,0,0,00,0.00,Y,3,0, +20250805,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250804,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250801,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250731,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250730,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250729,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250728,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250725,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250724,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250723,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250722,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250721,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250718,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250717,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250716,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250715,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250714,5850,5850,5850,5850,0,0,00,0.00,Y,0,0, +20250711,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250710,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250709,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250708,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250707,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250704,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250703,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250702,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250701,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250630,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250627,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250626,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250625,5850,5850,5850,5850,0,0,00,0.00,N,0,0, +20250624,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250623,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250620,5850,5850,5850,5850,0,0,00,0.00,N,0,0, 20250619,5850,5850,5850,5850,0,0,00,0.00,N,0,0, diff --git a/150900/day/candle-day-250.csv b/150900/day/candle-day-250.csv index c8b6826f3f4e..866ddf43d7f1 100644 --- a/150900/day/candle-day-250.csv +++ b/150900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4650,4535,4800,4520,9462,43473145,00,0.00,N,2,35, +20250805,4615,4610,4680,4500,21802,99677980,00,0.00,N,2,100, +20250804,4515,4505,4780,4500,21807,99132595,00,0.00,N,2,15, +20250801,4500,4790,4790,4315,96733,436142455,00,0.00,N,5,-295, +20250731,4795,4830,4890,4760,14371,69114817,00,0.00,N,5,-35, +20250730,4830,4790,4850,4765,17729,85127174,00,0.00,N,2,40, +20250729,4790,4830,4905,4750,12524,60096023,00,0.00,N,5,-40, +20250728,4830,4855,4895,4760,15816,76149472,00,0.00,N,5,-20, +20250725,4850,4790,4900,4790,17405,84568905,00,0.00,N,2,10, +20250724,4840,4930,4930,4780,34635,167471089,00,0.00,N,5,-55, +20250723,4895,4940,4940,4815,27151,131828425,00,0.00,N,5,-15, +20250722,4910,4980,5120,4850,39549,195926571,00,0.00,N,5,-120, +20250721,5030,5060,5150,5000,21237,107253890,00,0.00,N,5,-40, +20250718,5070,5060,5090,5000,33916,170909480,00,0.00,N,5,-30, +20250717,5100,5100,5250,5050,50092,256829255,00,0.00,N,2,50, +20250716,5050,5100,5140,5040,25407,128763375,00,0.00,N,5,-50, +20250715,5100,5090,5140,5030,31239,158650290,00,0.00,N,2,20, 20250714,5080,5210,5300,5040,80034,412368470,00,0.00,N,5,-70, 20250711,5150,5150,5230,5070,39492,203128030,00,0.00,N,3,0, 20250710,5150,5100,5180,5020,43928,224632430,00,0.00,N,2,20, diff --git a/151860/day/candle-day-250.csv b/151860/day/candle-day-250.csv index ee24e87c672d..bdb61c4bddc6 100644 --- a/151860/day/candle-day-250.csv +++ b/151860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6030,5960,6050,5860,77651,465610400,00,0.00,N,2,70, +20250805,5960,6000,6130,5900,101639,608172320,00,0.00,N,5,-10, +20250804,5970,6040,6060,5910,141717,847702760,00,0.00,N,5,-60, +20250801,6030,6220,6280,5940,217932,1313017350,00,0.00,N,5,-260, +20250731,6290,6260,6290,6130,106618,664498575,00,0.00,N,2,70, +20250730,6220,6340,6350,6160,150787,942795065,00,0.00,N,5,-100, +20250729,6320,6340,6400,6060,139107,873991895,00,0.00,N,5,-40, +20250728,6360,6570,6570,6320,155170,994597740,00,0.00,N,5,-160, +20250725,6520,6550,6590,6430,75759,493684550,00,0.00,N,5,-40, +20250724,6560,6700,6760,6520,134498,887589475,00,0.00,N,5,-140, +20250723,6700,6660,6760,6550,98463,658206215,00,0.00,N,2,50, +20250722,6650,6840,6920,6600,151429,1015100935,00,0.00,N,5,-180, +20250721,6830,6840,6960,6770,149442,1021679080,00,0.00,N,3,0, +20250718,6830,6910,6970,6750,163993,1119831995,00,0.00,N,5,-80, +20250717,6910,7120,7180,6880,245025,1705794995,00,0.00,N,5,-220, +20250716,7130,7420,7420,7100,239872,1729975080,00,0.00,N,5,-210, +20250715,7340,7500,7600,7190,328092,2397235355,00,0.00,N,5,-150, 20250714,7490,7310,7730,7150,410588,3062926115,00,0.00,N,2,190, 20250711,7300,7470,7670,7290,537692,4003906600,00,0.00,N,5,-170, 20250710,7470,7480,7860,7040,2575253,19399903535,00,0.00,N,2,650, diff --git a/151910/day/candle-day-250.csv b/151910/day/candle-day-250.csv index 6fefed9e3775..6af1ec336871 100644 --- a/151910/day/candle-day-250.csv +++ b/151910/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,640,640,640,640,0,0,00,0.00,Y,3,0, -20250711,640,640,640,640,0,0,00,0.00,Y,0,0, -20250710,640,640,640,640,0,0,00,0.00,Y,0,0, -20250709,640,640,640,640,0,0,00,0.00,Y,0,0, -20250708,640,640,640,640,0,0,00,0.00,Y,0,0, -20250707,640,640,640,640,0,0,00,0.00,Y,0,0, -20250704,640,640,640,640,0,0,00,0.00,Y,0,0, -20250703,640,640,640,640,0,0,00,0.00,Y,0,0, -20250702,640,640,640,640,0,0,00,0.00,Y,0,0, -20250701,640,640,640,640,0,0,00,0.00,Y,0,0, -20250630,640,640,640,640,0,0,00,0.00,Y,0,0, -20250627,640,640,640,640,0,0,00,0.00,Y,0,0, -20250626,640,640,640,640,0,0,00,0.00,Y,0,0, -20250625,640,640,640,640,0,0,00,0.00,Y,0,0, -20250624,640,640,640,640,0,0,00,0.00,Y,0,0, +20250806,640,640,640,640,0,0,00,0.00,Y,3,0, +20250805,640,640,640,640,0,0,00,0.00,Y,0,0, +20250804,640,640,640,640,0,0,00,0.00,Y,0,0, +20250801,640,640,640,640,0,0,00,0.00,Y,0,0, +20250731,640,640,640,640,0,0,00,0.00,Y,0,0, +20250730,640,640,640,640,0,0,00,0.00,Y,0,0, +20250729,640,640,640,640,0,0,00,0.00,Y,0,0, +20250728,640,640,640,640,0,0,00,0.00,Y,0,0, +20250725,640,640,640,640,0,0,00,0.00,Y,0,0, +20250724,640,640,640,640,0,0,00,0.00,Y,0,0, +20250723,640,640,640,640,0,0,00,0.00,Y,0,0, +20250722,640,640,640,640,0,0,00,0.00,Y,0,0, +20250721,640,640,640,640,0,0,00,0.00,Y,0,0, +20250718,640,640,640,640,0,0,00,0.00,Y,0,0, +20250717,640,640,640,640,0,0,00,0.00,Y,0,0, +20250716,640,640,640,640,0,0,00,0.00,Y,0,0, +20250715,640,640,640,640,0,0,00,0.00,Y,0,0, +20250714,640,640,640,640,0,0,00,0.00,Y,0,0, +20250711,640,640,640,640,0,0,00,0.00,N,0,0, +20250710,640,640,640,640,0,0,00,0.00,N,0,0, +20250709,640,640,640,640,0,0,00,0.00,N,0,0, +20250708,640,640,640,640,0,0,00,0.00,N,0,0, +20250707,640,640,640,640,0,0,00,0.00,N,0,0, +20250704,640,640,640,640,0,0,00,0.00,N,0,0, +20250703,640,640,640,640,0,0,00,0.00,N,0,0, +20250702,640,640,640,640,0,0,00,0.00,N,0,0, +20250701,640,640,640,640,0,0,00,0.00,N,0,0, +20250630,640,640,640,640,0,0,00,0.00,N,0,0, +20250627,640,640,640,640,0,0,00,0.00,N,0,0, +20250626,640,640,640,640,0,0,00,0.00,N,0,0, +20250625,640,640,640,640,0,0,00,0.00,N,0,0, +20250624,640,640,640,640,0,0,00,0.00,N,0,0, 20250623,640,640,640,640,0,0,00,0.00,N,0,0, 20250620,640,640,640,640,0,0,00,0.00,N,0,0, 20250619,640,640,640,640,0,0,00,0.00,N,0,0, diff --git a/152550/day/candle-day-250.csv b/152550/day/candle-day-250.csv index 7d06e789d375..82fefaa1a50b 100644 --- a/152550/day/candle-day-250.csv +++ b/152550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,248,247,249,246,475476,117627950,00,0.00,N,2,1, +20250805,247,247,249,246,544455,134813234,00,0.00,N,3,0, +20250804,247,249,249,244,924700,228411070,00,0.00,N,5,-2, +20250801,249,248,251,248,1061053,264471812,00,0.00,N,2,1, +20250731,248,252,252,247,889492,221143568,00,0.00,N,5,-2, +20250730,250,257,282,249,6246386,1620600962,00,0.00,N,2,4, +20250729,246,248,248,245,419781,103416397,00,0.00,N,3,0, +20250728,246,249,250,245,1041942,257658164,00,0.00,N,5,-3, +20250725,249,248,250,248,454144,112825223,00,0.00,N,2,1, +20250724,248,251,251,248,706821,175841756,00,0.00,N,3,0, +20250723,248,249,250,248,355579,88436628,00,0.00,N,5,-1, +20250722,249,249,251,249,647087,161614311,00,0.00,N,3,0, +20250721,249,251,251,249,444374,110811885,00,0.00,N,3,0, +20250718,249,250,250,248,514757,128283052,00,0.00,N,5,-1, +20250717,250,252,252,248,720166,179388170,00,0.00,N,5,-1, +20250716,251,249,252,248,933850,233426636,00,0.00,N,2,3, +20250715,248,249,250,248,1194469,297111403,00,0.00,N,5,-2, 20250714,250,249,253,249,848323,212660177,00,0.00,N,2,1, 20250711,249,251,251,247,1179876,293937821,00,0.00,N,5,-1, 20250710,250,252,253,249,655100,163820477,00,0.00,N,5,-2, diff --git a/153460/day/candle-day-250.csv b/153460/day/candle-day-250.csv index 6888d036a36a..6949c9a900f8 100644 --- a/153460/day/candle-day-250.csv +++ b/153460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7850,7720,7850,7720,1294,10092120,00,0.00,N,2,20, +20250805,7830,7720,8000,7670,147,1134310,00,0.00,N,2,110, +20250804,7720,7910,7910,7720,879,6837350,00,0.00,N,3,0, +20250801,7720,8300,8300,7720,1363,10648605,00,0.00,N,5,-230, +20250731,7950,7960,7960,7870,770,6116960,00,0.00,N,5,-10, +20250730,7960,7930,7990,7850,920,7329140,00,0.00,N,2,20, +20250729,7940,7940,7980,7800,972,7714050,00,0.00,N,3,0, +20250728,7940,7900,7940,7830,1657,13109570,00,0.00,N,2,40, +20250725,7900,7780,7950,7780,3297,26063450,00,0.00,N,2,50, +20250724,7850,7660,7970,7640,1988,15373880,00,0.00,N,2,190, +20250723,7660,7740,7770,7620,965,7404110,00,0.00,N,5,-130, +20250722,7790,7620,7800,7610,2383,18347820,00,0.00,N,2,200, +20250721,7590,7500,7600,7500,4241,31955850,00,0.00,N,2,90, +20250718,7500,7910,7980,7500,2312,17505130,00,0.00,N,5,-260, +20250717,7760,7590,7900,7560,2016,15618220,00,0.00,N,2,90, +20250716,7670,7660,7680,7620,479,3673065,00,0.00,N,5,-20, +20250715,7690,7730,7880,7530,1388,10693990,00,0.00,N,2,10, 20250714,7680,7570,7990,7470,1542,11766830,00,0.00,N,5,-20, 20250711,7700,7450,7700,7450,853,6465000,00,0.00,N,2,130, 20250710,7570,7450,7690,7430,628,4726320,00,0.00,N,2,10, diff --git a/153490/day/candle-day-250.csv b/153490/day/candle-day-250.csv index 81d9ddf72b80..86aef1c0bf1c 100644 --- a/153490/day/candle-day-250.csv +++ b/153490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,694,699,699,687,21768,15049029,00,0.00,N,5,-5, +20250805,699,694,700,694,23437,16298384,00,0.00,N,2,5, +20250804,694,690,702,681,25491,17661255,00,0.00,N,2,4, +20250801,690,697,697,685,31681,21809488,00,0.00,N,5,-12, +20250731,702,703,703,689,25635,17846445,00,0.00,N,2,1, +20250730,701,693,704,686,43934,30563033,00,0.00,N,2,14, +20250729,687,685,687,677,47968,32708092,00,0.00,N,2,2, +20250728,685,684,692,682,61781,42304697,00,0.00,N,5,-10, +20250725,695,695,697,682,99079,68086578,00,0.00,N,3,0, +20250724,695,702,702,689,24571,17054931,00,0.00,N,5,-2, +20250723,697,700,702,694,21788,15206766,00,0.00,N,5,-3, +20250722,700,703,706,698,50149,35138950,00,0.00,N,5,-5, +20250721,705,701,706,701,26352,18539626,00,0.00,N,2,1, +20250718,704,701,706,697,24969,17498121,00,0.00,N,2,3, +20250717,701,703,704,694,67556,47140175,00,0.00,N,3,0, +20250716,701,702,713,698,62913,44189995,00,0.00,N,5,-6, +20250715,707,709,711,701,43754,30805885,00,0.00,N,5,-2, 20250714,709,710,717,702,77713,54757664,00,0.00,N,5,-1, 20250711,710,704,712,702,48114,33985009,00,0.00,N,2,7, 20250710,703,703,713,701,56081,39478183,00,0.00,N,2,2, diff --git a/153710/day/candle-day-250.csv b/153710/day/candle-day-250.csv index d0827d6abe07..3b37705878f3 100644 --- a/153710/day/candle-day-250.csv +++ b/153710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5050,4925,5320,4925,10313,51839780,00,0.00,N,2,90, +20250805,4960,4980,4995,4910,13919,69175230,00,0.00,N,5,-20, +20250804,4980,4950,4990,4950,7709,38300215,00,0.00,N,5,-15, +20250801,4995,4960,4995,4940,6633,32901792,00,0.00,N,2,5, +20250731,4990,4980,4995,4965,3675,18303515,00,0.00,N,2,10, +20250730,4980,5060,5080,4970,16397,81989275,00,0.00,N,5,-80, +20250729,5060,5060,5060,5000,9061,45479840,00,0.00,N,5,-20, +20250728,5080,5090,5090,4985,3861,19392730,00,0.00,N,5,-10, +20250725,5090,5030,5090,4930,21976,109149406,00,0.00,N,2,165, +20250724,4925,5040,5240,4925,41636,207649990,00,0.00,N,5,-155, +20250723,5080,5010,5100,4980,12859,64581080,00,0.00,N,2,70, +20250722,5010,5090,5100,4990,14810,74271040,00,0.00,N,5,-50, +20250721,5060,5150,5150,5060,9218,46919420,00,0.00,N,5,-70, +20250718,5130,5180,5180,5080,13796,70510150,00,0.00,N,5,-40, +20250717,5170,5200,5200,5030,15742,80358540,00,0.00,N,2,60, +20250716,5110,5190,5200,5030,9366,47615020,00,0.00,N,2,20, +20250715,5090,5070,5130,5050,10934,55633920,00,0.00,N,3,0, 20250714,5090,5080,5130,5050,14776,75274640,00,0.00,N,2,10, 20250711,5080,4970,5130,4950,19094,95468330,00,0.00,N,2,110, 20250710,4970,4995,5000,4955,7215,35930400,00,0.00,N,5,-5, diff --git a/154030/day/candle-day-250.csv b/154030/day/candle-day-250.csv index d646c01b1b2a..2198a8bef5d2 100644 --- a/154030/day/candle-day-250.csv +++ b/154030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2335,2335,2355,2280,36239,84115630,00,0.00,N,5,-25, +20250805,2360,2295,2360,2290,19810,45844657,00,0.00,N,2,65, +20250804,2295,2290,2325,2230,30291,68848961,00,0.00,N,5,-5, +20250801,2300,2375,2375,2245,74006,169857685,00,0.00,N,5,-75, +20250731,2375,2250,2450,2215,108132,252537559,00,0.00,N,2,135, +20250730,2240,2250,2260,2210,39521,88171449,00,0.00,N,5,-5, +20250729,2245,2270,2320,2235,75109,169969171,00,0.00,N,5,-5, +20250728,2250,2355,2355,2120,181231,405634950,00,0.00,N,5,-110, +20250725,2360,2450,2490,2350,66882,159530505,00,0.00,N,5,-115, +20250724,2475,2440,2490,2410,25177,61537670,00,0.00,N,2,35, +20250723,2440,2470,2475,2435,21114,51839517,00,0.00,N,5,-30, +20250722,2470,2515,2540,2425,52019,128531280,00,0.00,N,5,-45, +20250721,2515,2535,2535,2450,54965,136617181,00,0.00,N,5,-15, +20250718,2530,2530,2575,2515,35087,89147215,00,0.00,N,3,0, +20250717,2530,2480,2590,2380,31885,80544456,00,0.00,N,2,50, +20250716,2480,2615,2700,2355,184872,471081983,00,0.00,N,5,-135, +20250715,2615,2725,2725,2590,36390,95279940,00,0.00,N,5,-110, 20250714,2725,2680,2725,2625,21630,57623670,00,0.00,N,2,45, 20250711,2680,2720,2780,2650,33739,90454845,00,0.00,N,5,-40, 20250710,2720,2700,2745,2665,65542,177688650,00,0.00,N,2,80, diff --git a/154040/day/candle-day-250.csv b/154040/day/candle-day-250.csv index a566c1e7a847..5b0a1daf8b1c 100644 --- a/154040/day/candle-day-250.csv +++ b/154040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1231,1267,1267,1191,48696,59984904,00,0.00,N,5,-36, +20250805,1267,1221,1298,1190,27782,34590347,00,0.00,N,2,37, +20250804,1230,1229,1276,1224,24173,30168477,00,0.00,N,5,-21, +20250801,1251,1271,1271,1242,29026,36433920,00,0.00,N,5,-20, +20250731,1271,1291,1317,1271,15243,19583310,00,0.00,N,5,-23, +20250730,1294,1333,1333,1293,17205,22383113,00,0.00,N,5,-39, +20250729,1333,1317,1349,1241,64688,83979632,00,0.00,N,2,5, +20250728,1328,1322,1351,1293,39737,52048368,00,0.00,N,2,6, +20250725,1322,1304,1404,1291,117344,155568015,00,0.00,N,2,5, +20250724,1317,1317,1324,1302,15797,20686491,00,0.00,N,3,0, +20250723,1317,1315,1365,1300,37642,49554838,00,0.00,N,2,2, +20250722,1315,1322,1368,1309,58823,78368708,00,0.00,N,5,-7, +20250721,1322,1340,1369,1314,52079,69863972,00,0.00,N,5,-18, +20250718,1340,1355,1355,1326,36311,48596400,00,0.00,N,5,-26, +20250717,1366,1350,1368,1333,52243,70467566,00,0.00,N,2,8, +20250716,1358,1371,1384,1303,92652,125684176,00,0.00,N,5,-15, +20250715,1373,1398,1409,1331,148659,205107568,00,0.00,N,5,-25, 20250714,1398,1330,1405,1330,232160,320607180,00,0.00,N,2,71, 20250711,1327,1270,1327,1270,90649,118647422,00,0.00,N,2,57, 20250710,1270,1275,1277,1261,41051,52138990,00,0.00,N,5,-7, diff --git a/155650/day/candle-day-250.csv b/155650/day/candle-day-250.csv index 0bf0aeae8c64..20077fd91b81 100644 --- a/155650/day/candle-day-250.csv +++ b/155650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3760,3755,3805,3720,246776,927283025,00,0.00,N,2,5, +20250805,3755,3755,3795,3720,93203,349458616,00,0.00,N,3,0, +20250804,3755,3670,3775,3670,56954,213331740,00,0.00,N,2,65, +20250801,3690,3725,3755,3660,80496,297200245,00,0.00,N,5,-60, +20250731,3750,3750,3775,3655,68549,255818470,00,0.00,N,2,5, +20250730,3745,3600,3790,3600,195085,728485750,00,0.00,N,2,120, +20250729,3625,3605,3690,3580,61156,222278700,00,0.00,N,2,20, +20250728,3605,3590,3735,3565,120894,440440895,00,0.00,N,2,10, +20250725,3595,3590,3625,3540,28414,101918135,00,0.00,N,2,25, +20250724,3570,3590,3615,3560,55333,198048355,00,0.00,N,5,-20, +20250723,3590,3545,3600,3495,35653,126639127,00,0.00,N,2,45, +20250722,3545,3550,3575,3510,35630,126028450,00,0.00,N,5,-40, +20250721,3585,3570,3620,3535,33089,118403065,00,0.00,N,5,-35, +20250718,3620,3565,3620,3490,52644,186763650,00,0.00,N,2,90, +20250717,3530,3555,3555,3510,18085,64011630,00,0.00,N,3,0, +20250716,3530,3545,3570,3520,35409,125296165,00,0.00,N,5,-40, +20250715,3570,3570,3595,3515,14882,52860075,00,0.00,N,3,0, 20250714,3570,3640,3640,3535,52827,188174795,00,0.00,N,5,-30, 20250711,3600,3565,3665,3555,42935,154804035,00,0.00,N,2,15, 20250710,3585,3545,3585,3515,29846,106020285,00,0.00,N,2,40, diff --git a/155660/day/candle-day-250.csv b/155660/day/candle-day-250.csv index 2404ad4b0872..81dde8cff3d4 100644 --- a/155660/day/candle-day-250.csv +++ b/155660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3890,3885,3895,3855,3033,11754000,00,0.00,N,2,10, +20250805,3880,3860,3905,3855,10335,39981385,00,0.00,N,2,20, +20250804,3860,3880,3885,3805,13888,53571830,00,0.00,N,5,-20, +20250801,3880,3920,3920,3815,19329,74313405,00,0.00,N,5,-40, +20250731,3920,3925,3940,3885,8586,33510480,00,0.00,N,2,10, +20250730,3910,3900,3925,3895,8261,32261440,00,0.00,N,2,10, +20250729,3900,3920,3925,3850,8944,34762095,00,0.00,N,5,-10, +20250728,3910,3970,3975,3890,13013,50903443,00,0.00,N,5,-65, +20250725,3975,3975,4015,3950,10940,43500485,00,0.00,N,3,0, +20250724,3975,4035,4040,3975,21914,87495545,00,0.00,N,5,-55, +20250723,4030,4015,4055,3995,12084,48584270,00,0.00,N,3,0, +20250722,4030,4060,4090,4025,15814,63985950,00,0.00,N,5,-30, +20250721,4060,4050,4065,4035,8599,34791010,00,0.00,N,2,10, +20250718,4050,4090,4095,4000,22599,91325665,00,0.00,N,5,-40, +20250717,4090,4070,4100,4025,21257,85992496,00,0.00,N,2,20, +20250716,4070,4080,4115,4030,42546,172568970,00,0.00,N,5,-10, +20250715,4080,4120,4120,4070,8501,34700220,00,0.00,N,5,-10, 20250714,4090,4150,4150,4060,27688,113611700,00,0.00,N,5,-50, 20250711,4140,4110,4145,4100,13250,54561959,00,0.00,N,2,30, 20250710,4110,4120,4125,4085,25498,104628469,00,0.00,N,2,5, diff --git a/156100/day/candle-day-250.csv b/156100/day/candle-day-250.csv index 0bc16d5f4afe..34e925339b85 100644 --- a/156100/day/candle-day-250.csv +++ b/156100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7220,7230,7360,7030,72848,525528410,00,0.00,N,2,80, +20250805,7140,6830,7170,6830,80901,570230635,00,0.00,N,2,310, +20250804,6830,6810,7000,6790,81886,561340550,00,0.00,N,2,30, +20250801,6800,7170,7180,6610,98543,678597730,00,0.00,N,5,-370, +20250731,7170,7530,7550,7060,68782,497557880,00,0.00,N,5,-340, +20250730,7510,7410,7630,7410,110292,831669630,00,0.00,N,2,100, +20250729,7410,7280,7490,7180,75446,550850930,00,0.00,N,2,130, +20250728,7280,7330,7580,7180,52683,384411280,00,0.00,N,5,-50, +20250725,7330,7410,7650,7200,78173,572903660,00,0.00,N,5,-120, +20250724,7450,7700,7820,7330,68267,509168440,00,0.00,N,5,-270, +20250723,7720,7530,8070,7400,146887,1144995720,00,0.00,N,2,190, +20250722,7530,7520,7980,7400,69413,526136065,00,0.00,N,5,-60, +20250721,7590,7700,7740,7440,52252,394698340,00,0.00,N,5,-110, +20250718,7700,8000,8240,7700,80297,637967835,00,0.00,N,5,-300, +20250717,8000,7850,8060,7830,52653,419955435,00,0.00,N,2,150, +20250716,7850,7820,8000,7740,49380,388010035,00,0.00,N,2,30, +20250715,7820,7650,7860,7450,82739,635238795,00,0.00,N,2,170, 20250714,7650,7800,8150,7410,186114,1461338495,00,0.00,N,5,-150, 20250711,7800,7310,7820,7300,167902,1267112160,00,0.00,N,2,330, 20250710,7470,6960,7490,6750,223791,1619146705,00,0.00,N,2,510, diff --git a/158430/day/candle-day-250.csv b/158430/day/candle-day-250.csv index eb96a29ffe75..b1af9a8e5bc6 100644 --- a/158430/day/candle-day-250.csv +++ b/158430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8040,8590,8590,7810,748044,6026152195,00,0.00,N,5,-120, +20250805,8160,8220,8370,8050,262327,2148022715,00,0.00,N,2,30, +20250804,8130,7890,8180,7830,244663,1982584415,00,0.00,N,2,190, +20250801,7940,8320,8320,7810,431296,3461998015,00,0.00,N,5,-430, +20250731,8370,8340,8430,8080,221584,1844778130,00,0.00,N,2,70, +20250730,8300,8690,8760,8260,464863,3915927960,00,0.00,N,5,-330, +20250729,8630,8760,8900,8610,291810,2540361910,00,0.00,N,5,-140, +20250728,8770,9180,9200,8720,384493,3424830955,00,0.00,N,5,-280, +20250725,9050,8670,9390,8640,1098174,9879612175,00,0.00,N,2,400, +20250724,8650,8800,8850,8560,303041,2622711940,00,0.00,N,5,-80, +20250723,8730,9020,9040,8590,452766,3952331635,00,0.00,N,5,-210, +20250722,8940,9180,9180,8800,642163,5733002395,00,0.00,N,5,-220, +20250721,9160,9480,9530,9110,470403,4361209340,00,0.00,N,5,-240, +20250718,9400,9360,9750,9200,826969,7815603280,00,0.00,N,2,250, +20250717,9150,9850,9880,9040,917428,8617980390,00,0.00,N,5,-260, +20250716,9410,9080,9570,8960,1028909,9522981620,00,0.00,N,5,-110, +20250715,9520,10060,10060,9420,1231463,11820247685,00,0.00,N,5,-680, 20250714,10200,10590,10620,9920,1392053,14277083500,00,0.00,N,5,-650, 20250711,10850,11500,12050,10360,3281174,36950422820,00,0.00,N,3,0, 20250710,10850,9910,11850,9590,7080509,77011373225,00,0.00,N,2,890, diff --git a/159010/day/candle-day-250.csv b/159010/day/candle-day-250.csv index 2419a8913b44..f4e1a0eab475 100644 --- a/159010/day/candle-day-250.csv +++ b/159010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3465,3415,3645,3415,45015,156528275,00,0.00,N,5,-20, +20250805,3485,3435,3530,3435,59241,205653142,00,0.00,N,3,0, +20250804,3485,3520,3575,3455,61782,216504390,00,0.00,N,5,-135, +20250801,3620,3700,3715,3620,21965,80185479,00,0.00,N,5,-130, +20250731,3750,3705,3800,3705,12410,46572455,00,0.00,N,5,-15, +20250730,3765,3715,3845,3715,26458,99533857,00,0.00,N,5,-20, +20250729,3785,3800,3800,3705,14690,55260390,00,0.00,N,5,-15, +20250728,3800,3675,3820,3670,29409,110335095,00,0.00,N,2,135, +20250725,3665,3730,3800,3665,34998,129403126,00,0.00,N,5,-95, +20250724,3760,3775,3825,3750,11433,43132395,00,0.00,N,5,-25, +20250723,3785,3825,3840,3775,10379,39416029,00,0.00,N,5,-40, +20250722,3825,3770,3940,3755,28939,111037251,00,0.00,N,5,-10, +20250721,3835,3845,3850,3795,8029,30629037,00,0.00,N,5,-10, +20250718,3845,3810,3895,3755,16488,62685737,00,0.00,N,2,70, +20250717,3775,3745,3800,3700,8070,30101287,00,0.00,N,2,35, +20250716,3740,3855,3855,3700,18278,68566947,00,0.00,N,5,-65, +20250715,3805,3790,3860,3735,23874,89774577,00,0.00,N,2,10, 20250714,3795,3780,3825,3755,18406,69465255,00,0.00,N,2,15, 20250711,3780,3730,3870,3730,18211,69104530,00,0.00,N,5,-25, 20250710,3805,3820,3845,3780,17672,67327031,00,0.00,N,5,-40, diff --git a/159580/day/candle-day-250.csv b/159580/day/candle-day-250.csv index 7ecafaa9eed4..86e697440d62 100644 --- a/159580/day/candle-day-250.csv +++ b/159580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4700,4620,4700,4600,54038,252137302,00,0.00,N,2,30, +20250805,4670,4650,4745,4635,55049,257767182,00,0.00,N,2,20, +20250804,4650,4590,4705,4570,47196,219370115,00,0.00,N,2,55, +20250801,4595,4720,4760,4565,108029,500470744,00,0.00,N,5,-165, +20250731,4760,4740,4820,4730,67677,323126723,00,0.00,N,2,5, +20250730,4755,4705,4780,4700,61023,289175011,00,0.00,N,3,0, +20250729,4755,4630,4915,4605,144675,691016380,00,0.00,N,2,100, +20250728,4655,4730,4770,4650,70427,329640823,00,0.00,N,5,-75, +20250725,4730,4760,4820,4715,55397,263902408,00,0.00,N,5,-60, +20250724,4790,4860,4890,4785,107250,516729819,00,0.00,N,5,-70, +20250723,4860,4875,4950,4770,151816,735507850,00,0.00,N,5,-35, +20250722,4895,4850,4980,4850,163615,802948307,00,0.00,N,2,55, +20250721,4840,4865,4930,4825,82874,402958795,00,0.00,N,5,-25, +20250718,4865,4905,4995,4845,107066,523479749,00,0.00,N,5,-60, +20250717,4925,4875,5310,4850,553417,2771113247,00,0.00,N,2,105, +20250716,4820,4720,5100,4705,1448921,7159360048,00,0.00,N,2,90, +20250715,4730,4750,4780,4715,89414,423933056,00,0.00,N,5,-55, 20250714,4785,4820,4850,4760,79317,379343552,00,0.00,N,5,-20, 20250711,4805,4735,4845,4735,100234,481673597,00,0.00,N,2,55, 20250710,4750,4730,5020,4705,301312,1454359645,00,0.00,N,2,15, diff --git a/159910/day/candle-day-250.csv b/159910/day/candle-day-250.csv index 22de3df48130..83d88f6eb2f3 100644 --- a/159910/day/candle-day-250.csv +++ b/159910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,831,831,864,822,106357,89313063,00,0.00,N,2,1, +20250805,830,834,865,823,54200,45103617,00,0.00,N,5,-4, +20250804,834,866,874,820,133942,112421105,00,0.00,N,5,-26, +20250801,860,820,939,813,1518144,1352652074,00,0.00,N,2,46, +20250731,814,830,850,810,89196,73462872,00,0.00,N,5,-16, +20250730,830,850,850,827,68664,57139738,00,0.00,N,5,-5, +20250729,835,864,864,832,115445,96819593,00,0.00,N,5,-18, +20250728,853,822,904,822,356562,306940160,00,0.00,N,2,31, +20250725,822,879,879,819,274908,230121948,00,0.00,N,5,-35, +20250724,857,866,875,852,80014,68803876,00,0.00,N,5,-9, +20250723,866,868,889,857,142588,123710593,00,0.00,N,5,-2, +20250722,868,900,940,830,796260,699183198,00,0.00,N,5,-30, +20250721,898,840,901,840,448046,391933986,00,0.00,N,2,43, +20250718,855,835,855,813,271407,224276359,00,0.00,N,2,18, +20250717,837,843,863,790,514982,426830932,00,0.00,N,5,-6, +20250716,843,781,907,769,2907520,2423675414,00,0.00,N,2,74, +20250715,769,740,945,723,4057735,3426900417,00,0.00,N,2,40, 20250714,729,731,745,723,108618,79551993,00,0.00,N,5,-2, 20250711,731,752,752,730,41278,30398872,00,0.00,N,5,-1, 20250710,732,738,738,726,51172,37358995,00,0.00,N,2,4, diff --git a/160190/day/candle-day-250.csv b/160190/day/candle-day-250.csv index 8476e3c9a9de..0ec211528080 100644 --- a/160190/day/candle-day-250.csv +++ b/160190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32100,31800,32350,31000,40542,1289743350,00,0.00,N,2,250, +20250805,31850,31250,32600,31200,102572,3267589675,00,0.00,N,2,1300, +20250804,30550,29850,30900,29650,30470,928429900,00,0.00,N,2,50, +20250801,30500,31500,31500,30050,84060,2568825800,00,0.00,N,5,-1250, +20250731,31750,31800,32600,31350,57006,1810731325,00,0.00,N,2,50, +20250730,31700,31700,32550,31300,66626,2125127675,00,0.00,N,2,50, +20250729,31650,32250,33000,31600,73961,2364367175,00,0.00,N,5,-650, +20250728,32300,32950,33100,31700,93781,3016132725,00,0.00,N,5,-750, +20250725,33050,33350,33800,33050,34476,1145256375,00,0.00,N,5,-250, +20250724,33300,34300,34350,33200,57692,1942691000,00,0.00,N,5,-600, +20250723,33900,35200,35200,33150,92288,3111775225,00,0.00,N,5,-950, +20250722,34850,36250,36450,34500,59907,2119724050,00,0.00,N,5,-1050, +20250721,35900,35200,36000,35100,46913,1668726375,00,0.00,N,2,600, +20250718,35300,36350,36550,34750,60250,2138054725,00,0.00,N,5,-400, +20250717,35700,37550,37600,35500,116667,4226867525,00,0.00,N,5,-1400, +20250716,37100,35500,37350,35100,226404,8275903700,00,0.00,N,2,1300, +20250715,35800,34250,36300,33300,185492,6475969125,00,0.00,N,2,1800, 20250714,34000,34650,34900,33950,64182,2196247675,00,0.00,N,5,-800, 20250711,34800,35500,35900,34600,69818,2451262325,00,0.00,N,5,-500, 20250710,35300,35550,35850,35050,58851,2085723275,00,0.00,N,3,0, diff --git a/160550/day/candle-day-250.csv b/160550/day/candle-day-250.csv index 5d1f7d3874f4..e0c0f8fcea20 100644 --- a/160550/day/candle-day-250.csv +++ b/160550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2605,2740,2745,2605,1042507,2780720685,00,0.00,N,5,-30, +20250805,2635,2785,2855,2620,1793143,4904032777,00,0.00,N,5,-85, +20250804,2720,3120,3155,2715,3392760,9696738545,00,0.00,N,5,-565, +20250801,3285,3195,3325,2985,9245688,29581161134,00,0.00,N,2,90, +20250731,3195,2540,3195,2515,11652449,34560774054,00,0.00,N,1,735, +20250730,2460,2405,2460,2380,252140,612876059,00,0.00,N,2,55, +20250729,2405,2375,2430,2325,130960,312902707,00,0.00,N,2,35, +20250728,2370,2320,2445,2315,409673,975607232,00,0.00,N,2,90, +20250725,2280,2230,2325,2205,102082,230726232,00,0.00,N,2,45, +20250724,2235,2325,2335,2225,108720,245395475,00,0.00,N,5,-55, +20250723,2290,2245,2345,2205,161329,369300485,00,0.00,N,2,55, +20250722,2235,2235,2275,2205,71563,159673290,00,0.00,N,2,5, +20250721,2230,2175,2280,2150,114548,256300934,00,0.00,N,2,80, +20250718,2150,2190,2190,2135,48107,103370158,00,0.00,N,5,-10, +20250717,2160,2170,2215,2130,57762,124102985,00,0.00,N,5,-10, +20250716,2170,2255,2255,2155,60189,130977060,00,0.00,N,5,-55, +20250715,2225,2215,2280,2190,63272,141157430,00,0.00,N,2,10, 20250714,2215,2250,2250,2190,53900,118791985,00,0.00,N,5,-5, 20250711,2220,2200,2250,2190,41577,91801615,00,0.00,N,2,20, 20250710,2200,2205,2210,2145,29413,64246092,00,0.00,N,5,-5, diff --git a/160980/day/candle-day-250.csv b/160980/day/candle-day-250.csv index f10f8fa9981e..1d362bc6d006 100644 --- a/160980/day/candle-day-250.csv +++ b/160980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11910,11830,11920,11700,19641,232137770,00,0.00,N,2,80, +20250805,11830,11980,12000,11770,27646,327735660,00,0.00,N,2,10, +20250804,11820,11620,11960,11620,18853,221805115,00,0.00,N,5,-30, +20250801,11850,12020,12020,11560,41125,483614155,00,0.00,N,5,-320, +20250731,12170,12210,12280,11980,52154,629918730,00,0.00,N,5,-10, +20250730,12180,12190,12490,12180,42747,523927340,00,0.00,N,5,-10, +20250729,12190,12240,12350,11920,24065,293504015,00,0.00,N,5,-40, +20250728,12230,11950,12290,11950,29119,353509930,00,0.00,N,2,300, +20250725,11930,12190,12200,11850,31717,379710525,00,0.00,N,5,-140, +20250724,12070,12290,12390,12030,37216,452813190,00,0.00,N,5,-170, +20250723,12240,12600,12600,12220,49477,609885990,00,0.00,N,5,-360, +20250722,12600,13090,13090,12500,73011,928776370,00,0.00,N,5,-490, +20250721,13090,13060,13320,12970,27878,364108650,00,0.00,N,2,10, +20250718,13080,13270,13270,12870,50730,658553620,00,0.00,N,5,-30, +20250717,13110,13350,13410,12810,69420,901953580,00,0.00,N,5,-40, +20250716,13150,13300,13400,12950,44053,582327705,00,0.00,N,5,-50, +20250715,13200,12870,13220,12700,49719,645941885,00,0.00,N,2,300, 20250714,12900,13360,13460,12670,111456,1441319545,00,0.00,N,5,-570, 20250711,13470,13430,13530,13300,44945,604275130,00,0.00,N,2,100, 20250710,13370,13300,13430,13210,35122,467718295,00,0.00,N,2,90, diff --git a/161000/day/candle-day-250.csv b/161000/day/candle-day-250.csv index e52347fa66c8..cbb8a2781120 100644 --- a/161000/day/candle-day-250.csv +++ b/161000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12160,12050,12440,12040,406118,4981869360,00,0.00,N,2,70, +20250805,12090,11670,12240,11670,390505,4705573750,00,0.00,N,2,480, +20250804,11610,11400,11670,11380,118805,1375076325,00,0.00,N,2,340, +20250801,11270,11870,11890,11270,375830,4347193235,00,0.00,N,5,-690, +20250731,11960,12090,12260,11940,202724,2439817095,00,0.00,N,5,-40, +20250730,12000,12030,12170,11920,274530,3306188835,00,0.00,N,5,-10, +20250729,12010,12140,12190,11950,247384,2975102700,00,0.00,N,5,-130, +20250728,12140,12000,12930,11920,749786,9216410325,00,0.00,N,2,240, +20250725,11900,11900,12350,11660,422532,5039573295,00,0.00,N,5,-100, +20250724,12000,12140,13030,11610,1730064,21408100625,00,0.00,N,5,-80, +20250723,12080,12290,12350,11810,360574,4344635390,00,0.00,N,5,-100, +20250722,12180,12800,12800,12170,585104,7246742090,00,0.00,N,5,-620, +20250721,12800,12960,13000,12710,453814,5826215210,00,0.00,N,5,-120, +20250718,12920,12950,13240,12860,685893,8930182935,00,0.00,N,2,120, +20250717,12800,13290,13620,12770,1838164,24258625320,00,0.00,N,5,-120, +20250716,12920,13080,13110,12720,743640,9571093785,00,0.00,N,2,180, +20250715,12740,12730,13950,12410,5177951,68931668480,00,0.00,N,5,-80, 20250714,12820,12800,12910,12340,1053510,13278346645,00,0.00,N,5,-200, 20250711,13020,12590,13160,12480,1468589,18776096000,00,0.00,N,2,330, 20250710,12690,12480,12690,12210,885963,11015129025,00,0.00,N,2,230, diff --git a/161390/day/candle-day-250.csv b/161390/day/candle-day-250.csv index 9dd63e8c5054..3f930a2152b9 100644 --- a/161390/day/candle-day-250.csv +++ b/161390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44050,43700,44400,43700,158825,6985923650,00,0.00,N,3,0, +20250805,44050,43550,44250,43500,227777,9991930625,00,0.00,N,2,850, +20250804,43200,42900,43650,42550,171101,7403144550,00,0.00,N,2,300, +20250801,42900,43850,44400,42850,274481,11881871725,00,0.00,N,5,-1550, +20250731,44450,45100,45850,44150,383124,17092855025,00,0.00,N,5,-900, +20250730,45350,44100,46000,43950,384610,17395285125,00,0.00,N,2,650, +20250729,44700,45250,45850,43800,447546,19905769625,00,0.00,N,5,-1400, +20250728,46100,46150,46750,45550,285871,13161204325,00,0.00,N,3,0, +20250725,46100,46550,47600,45900,482102,22435736750,00,0.00,N,5,-1200, +20250724,47300,46900,48500,46900,341981,16281066400,00,0.00,N,2,150, +20250723,47150,46750,47750,46400,331275,15636175950,00,0.00,N,2,800, +20250722,46350,46300,46900,46000,232927,10833979450,00,0.00,N,5,-350, +20250721,46700,46500,47150,46000,238545,11112228775,00,0.00,N,2,350, +20250718,46350,46900,48150,46100,477413,22380867875,00,0.00,N,2,700, +20250717,45650,45950,46200,44900,335565,15220545450,00,0.00,N,5,-150, +20250716,45800,45900,46850,45750,272225,12539349575,00,0.00,N,5,-550, +20250715,46350,45800,47000,45800,376360,17509364550,00,0.00,N,5,-400, 20250714,46750,44050,47100,44050,497873,23015692400,00,0.00,N,2,2450, 20250711,44300,44100,44550,43950,481643,21345625450,00,0.00,N,5,-200, 20250710,44500,43450,44800,43450,342818,15252869025,00,0.00,N,2,900, diff --git a/161580/day/candle-day-250.csv b/161580/day/candle-day-250.csv index cee1f72a8acd..800643a19e65 100644 --- a/161580/day/candle-day-250.csv +++ b/161580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32950,32500,33050,32100,82755,2713963825,00,0.00,N,2,350, +20250805,32600,32450,33250,32450,144612,4752501450,00,0.00,N,2,700, +20250804,31900,31450,32150,31350,74035,2355515475,00,0.00,N,2,600, +20250801,31300,32650,33000,31300,247233,7854543975,00,0.00,N,5,-2000, +20250731,33300,34100,34550,32900,186667,6298489475,00,0.00,N,5,-150, +20250730,33450,32700,33800,32700,168217,5636016650,00,0.00,N,2,400, +20250729,33050,33650,33700,32500,138503,4598188025,00,0.00,N,5,-350, +20250728,33400,32950,33400,32250,198743,6535800200,00,0.00,N,2,750, +20250725,32650,33100,33150,32150,135027,4395651350,00,0.00,N,5,-400, +20250724,33050,32900,33900,32900,227810,7593407000,00,0.00,N,2,350, +20250723,32700,33550,33700,32200,160568,5252539950,00,0.00,N,5,-750, +20250722,33450,35100,35150,33400,189994,6465952200,00,0.00,N,5,-1500, +20250721,34950,34150,35100,33900,142796,4933823550,00,0.00,N,2,800, +20250718,34150,34200,34350,33500,115459,3919345525,00,0.00,N,3,0, +20250717,34150,34450,34550,33100,197925,6678507700,00,0.00,N,5,-400, +20250716,34550,35400,35500,34500,147979,5174824225,00,0.00,N,5,-550, +20250715,35100,34450,35150,34200,190121,6583523025,00,0.00,N,2,350, 20250714,34750,35200,37500,33700,2607697,85913935220,00,0.00,N,5,-400, 20250711,35150,35700,36250,35150,199111,7088803700,00,0.00,N,5,-350, 20250710,35500,36000,36600,35400,190208,6835482500,00,0.00,N,2,100, diff --git a/161890/day/candle-day-250.csv b/161890/day/candle-day-250.csv index 3e1ea4b6fd4d..dd1bdfe81534 100644 --- a/161890/day/candle-day-250.csv +++ b/161890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,99400,97700,99700,96200,278642,27390580000,00,0.00,N,2,2700, +20250805,96700,93300,97100,93300,225335,21635457850,00,0.00,N,2,4000, +20250804,92700,92600,93400,91300,108390,10041503000,00,0.00,N,5,-300, +20250801,93000,95300,95600,92000,229728,21361334800,00,0.00,N,5,-4500, +20250731,97500,95400,99200,95200,362180,35409705350,00,0.00,N,2,2600, +20250730,94900,94900,95900,93200,153529,14470247650,00,0.00,N,2,1000, +20250729,93900,92300,93900,91800,159086,14814894350,00,0.00,N,2,1200, +20250728,92700,94600,94600,91800,115639,10717814950,00,0.00,N,5,-1400, +20250725,94100,93300,94200,92600,104149,9756017800,00,0.00,N,2,800, +20250724,93300,96300,96400,92700,222581,20898558400,00,0.00,N,5,-2600, +20250723,95900,97300,97500,94500,141728,13559027300,00,0.00,N,5,-900, +20250722,96800,98600,99700,96100,172643,16803081300,00,0.00,N,5,-500, +20250721,97300,97700,98800,96000,279585,27114124800,00,0.00,N,5,-1000, +20250718,98300,107200,107300,97100,628794,62330116300,00,0.00,N,5,-9900, +20250717,108200,107100,108400,106000,133565,14353912200,00,0.00,N,2,1200, +20250716,107000,109500,110700,106000,148381,15978806050,00,0.00,N,5,-1700, +20250715,108700,107100,109500,107000,157264,17081555150,00,0.00,N,2,700, 20250714,108000,108000,108400,105500,143042,15317458750,00,0.00,N,2,2100, 20250711,105900,108200,109300,104900,224431,23860340850,00,0.00,N,5,-3300, 20250710,109200,107000,110000,106200,300721,32727401900,00,0.00,N,2,3200, diff --git a/162120/day/candle-day-250.csv b/162120/day/candle-day-250.csv index d7121c622763..88bc7de32594 100644 --- a/162120/day/candle-day-250.csv +++ b/162120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2700,2750,2750,2650,884,2386405,00,0.00,N,3,0, +20250805,2700,2745,2745,2610,3432,9279750,00,0.00,N,2,5, +20250804,2695,2750,2750,2665,896,2412645,00,0.00,N,5,-15, +20250801,2710,2705,2750,2620,3836,10146945,00,0.00,N,2,10, +20250731,2700,2550,2740,2500,4993,13270970,00,0.00,N,2,135, +20250730,2565,2480,2580,2450,3025,7610610,00,0.00,N,2,80, +20250729,2485,2600,2700,2420,3550,8732520,00,0.00,N,5,-170, +20250728,2655,2700,2700,2500,184,485730,00,0.00,N,2,70, +20250725,2585,2600,2600,2500,471,1217175,00,0.00,N,2,25, +20250724,2560,2570,2570,2505,697,1768515,00,0.00,N,5,-10, +20250723,2570,2600,2690,2405,286,702035,00,0.00,N,2,70, +20250722,2500,2395,2645,2175,9536,22643765,00,0.00,N,2,160, +20250721,2340,2400,2495,2220,2028,4592740,00,0.00,N,2,120, +20250718,2220,2295,2300,2150,4613,10363615,00,0.00,N,5,-70, +20250717,2290,2290,2340,2120,3757,8433555,00,0.00,N,2,5, +20250716,2285,2595,2595,2210,100942,228012985,00,0.00,N,5,-310, +20250715,2595,2550,2795,2380,41276,105489435,00,0.00,N,5,-70, 20250714,2665,2590,2695,2505,4400,11430705,00,0.00,N,2,75, 20250711,2590,2495,2600,2365,4598,11445735,00,0.00,N,2,145, 20250710,2445,2550,2550,2365,16585,41163695,00,0.00,N,5,-5, diff --git a/162300/day/candle-day-250.csv b/162300/day/candle-day-250.csv index af9fce1c201a..b254cefa1538 100644 --- a/162300/day/candle-day-250.csv +++ b/162300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2205,2180,2215,2170,16986,37318025,00,0.00,N,2,25, +20250805,2180,2220,2245,2130,29145,64176800,00,0.00,N,3,0, +20250804,2180,2175,2225,2150,32972,72271760,00,0.00,N,2,10, +20250801,2170,2240,2240,2170,74681,163840240,00,0.00,N,5,-50, +20250731,2220,2250,2250,2215,32875,73268550,00,0.00,N,5,-10, +20250730,2230,2220,2250,2220,40784,91042787,00,0.00,N,3,0, +20250729,2230,2250,2265,2230,39746,88959075,00,0.00,N,5,-35, +20250728,2265,2270,2315,2245,45975,104021295,00,0.00,N,5,-15, +20250725,2280,2290,2315,2280,65016,148915615,00,0.00,N,5,-10, +20250724,2290,2295,2335,2290,107728,248683915,00,0.00,N,5,-35, +20250723,2325,2270,2470,2270,597345,1416140339,00,0.00,N,2,30, +20250722,2295,2275,2315,2245,37006,84229935,00,0.00,N,5,-5, +20250721,2300,2280,2305,2265,18754,42940085,00,0.00,N,2,20, +20250718,2280,2285,2300,2245,46991,106750020,00,0.00,N,5,-5, +20250717,2285,2250,2310,2235,37490,84577480,00,0.00,N,2,20, +20250716,2265,2260,2330,2235,156299,359065170,00,0.00,N,2,5, +20250715,2260,2260,2265,2240,12869,28966285,00,0.00,N,3,0, 20250714,2260,2255,2280,2240,28239,63606930,00,0.00,N,2,5, 20250711,2255,2280,2290,2255,45846,103871390,00,0.00,N,5,-25, 20250710,2280,2270,2285,2265,18292,41579021,00,0.00,N,2,10, diff --git a/163280/day/candle-day-250.csv b/163280/day/candle-day-250.csv index accd9cd13646..776f45baf803 100644 --- a/163280/day/candle-day-250.csv +++ b/163280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17740,17970,18180,17700,41786,747523610,00,0.00,N,5,-250, +20250805,17990,17280,18120,17280,105095,1873083465,00,0.00,N,2,620, +20250804,17370,16700,17420,16700,57220,983391130,00,0.00,N,2,420, +20250801,16950,18070,18070,16930,91923,1583455840,00,0.00,N,5,-1150, +20250731,18100,17610,18560,17560,109033,1979381225,00,0.00,N,2,540, +20250730,17560,17520,17870,17510,43148,762039740,00,0.00,N,5,-10, +20250729,17570,17920,18110,17530,51465,916146475,00,0.00,N,5,-360, +20250728,17930,18450,18450,17930,57158,1033235880,00,0.00,N,5,-510, +20250725,18440,18340,18530,18050,46441,851296130,00,0.00,N,2,90, +20250724,18350,18400,18800,18300,65592,1213518120,00,0.00,N,5,-190, +20250723,18540,17920,18685,17920,87520,1609299480,00,0.00,N,2,390, +20250722,18150,18240,18610,18150,58663,1076184845,00,0.00,N,5,-10, +20250721,18160,18410,18590,18130,59755,1094141415,00,0.00,N,5,-350, +20250718,18510,18460,18750,18390,42184,782109975,00,0.00,N,5,-50, +20250717,18560,18600,18630,18430,46420,859648095,00,0.00,N,2,60, +20250716,18500,18610,18720,18340,48663,900163855,00,0.00,N,5,-190, +20250715,18690,18390,18770,18390,61093,1134669705,00,0.00,N,2,100, 20250714,18590,18710,20100,18340,295759,5693783005,00,0.00,N,2,90, 20250711,18500,19260,19680,18420,164251,3122122530,00,0.00,N,2,300, 20250710,18200,18380,18500,18200,48802,892306360,00,0.00,N,5,-180, diff --git a/163560/day/candle-day-250.csv b/163560/day/candle-day-250.csv index b5282431dc54..84c6f1656a4a 100644 --- a/163560/day/candle-day-250.csv +++ b/163560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7020,7000,7050,6960,9393,65757660,00,0.00,N,5,-10, +20250805,7030,7050,7090,7000,16990,119553895,00,0.00,N,2,20, +20250804,7010,6990,7020,6860,13599,94427850,00,0.00,N,2,20, +20250801,6990,7160,7160,6960,32733,229365990,00,0.00,N,5,-150, +20250731,7140,7110,7210,7090,16169,115258360,00,0.00,N,2,30, +20250730,7110,7110,7190,7090,38389,273414790,00,0.00,N,2,20, +20250729,7090,7180,7180,7030,18264,129893620,00,0.00,N,5,-60, +20250728,7150,7300,7300,7100,39782,284245895,00,0.00,N,5,-100, +20250725,7250,7180,7320,7180,62538,454681110,00,0.00,N,2,20, +20250724,7230,7250,7610,7150,150770,1109556170,00,0.00,N,5,-20, +20250723,7250,7220,7270,7140,16953,121881500,00,0.00,N,2,80, +20250722,7170,7270,7280,7160,28762,207293895,00,0.00,N,5,-100, +20250721,7270,7230,7330,7210,15442,112319190,00,0.00,N,2,60, +20250718,7210,7240,7290,7210,27197,196774185,00,0.00,N,5,-30, +20250717,7240,7300,7310,7200,48561,350902185,00,0.00,N,5,-60, +20250716,7300,7390,7390,7250,51111,371934145,00,0.00,N,5,-90, +20250715,7390,7400,7430,7310,42445,313093160,00,0.00,N,3,0, 20250714,7390,7340,7400,7300,34744,254874950,00,0.00,N,2,20, 20250711,7370,7340,7410,7320,16823,123812305,00,0.00,N,2,20, 20250710,7350,7360,7450,7210,28756,210942445,00,0.00,N,3,0, diff --git a/163730/day/candle-day-250.csv b/163730/day/candle-day-250.csv index bd5133ade28d..8b91a5ba382b 100644 --- a/163730/day/candle-day-250.csv +++ b/163730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13210,13360,13360,13060,142038,1876299340,00,0.00,N,5,-270, +20250805,13480,13000,13580,12830,508993,6754634850,00,0.00,N,2,620, +20250804,12860,12160,12980,12100,375330,4798470995,00,0.00,N,2,860, +20250801,12000,12650,12680,12000,248023,3027990795,00,0.00,N,5,-830, +20250731,12830,12500,13050,12310,183906,2359783095,00,0.00,N,2,330, +20250730,12500,12710,12890,12500,122031,1543732495,00,0.00,N,5,-210, +20250729,12710,12930,13040,12660,136843,1755492925,00,0.00,N,5,-260, +20250728,12970,13300,13300,12960,146035,1910551700,00,0.00,N,5,-120, +20250725,13090,12890,13420,12860,356763,4702204930,00,0.00,N,2,210, +20250724,12880,13090,13200,12820,215557,2791967215,00,0.00,N,5,-220, +20250723,13100,13260,13270,12900,271193,3539769090,00,0.00,N,5,-160, +20250722,13260,13600,13780,13110,554168,7373129205,00,0.00,N,5,-540, +20250721,13800,14340,15320,13780,3130268,46143470485,00,0.00,N,5,-390, +20250718,14190,13040,14670,12900,2452361,34480151750,00,0.00,N,2,1160, +20250717,13030,13830,13840,13020,235680,3116356350,00,0.00,N,5,-500, +20250716,13530,13200,13860,12850,367742,4915279325,00,0.00,N,2,180, +20250715,13350,13520,13580,13100,252650,3345533675,00,0.00,N,5,-170, 20250714,13520,14350,14420,13510,441004,6119708770,00,0.00,N,5,-740, 20250711,14260,14440,14740,13950,858346,12327839095,00,0.00,N,5,-70, 20250710,14330,14680,14790,13860,2531178,36255397230,00,0.00,N,2,810, diff --git a/166090/day/candle-day-250.csv b/166090/day/candle-day-250.csv index fdcc7ac8dfc5..bf5dd9b0306b 100644 --- a/166090/day/candle-day-250.csv +++ b/166090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24800,24600,24850,24350,38934,960270450,00,0.00,N,3,0, +20250805,24800,24500,24950,24500,76647,1893754075,00,0.00,N,2,500, +20250804,24300,24300,24500,24050,89057,2164302900,00,0.00,N,5,-100, +20250801,24400,25650,26100,24400,183068,4545199725,00,0.00,N,5,-1700, +20250731,26100,26400,26600,25850,146142,3813161350,00,0.00,N,5,-550, +20250730,26650,25600,28150,25500,655332,17733281675,00,0.00,N,2,1350, +20250729,25300,25450,25700,24700,117973,2973446400,00,0.00,N,5,-300, +20250728,25600,24900,25700,24400,164866,4132212475,00,0.00,N,2,1050, +20250725,24550,24600,24950,24400,54491,1345190200,00,0.00,N,5,-50, +20250724,24600,24900,25200,24600,53172,1318899125,00,0.00,N,5,-150, +20250723,24750,25150,25150,24400,74203,1830381275,00,0.00,N,5,-250, +20250722,25000,25400,25900,24850,88833,2238395100,00,0.00,N,5,-300, +20250721,25300,25150,25300,25000,32867,827159875,00,0.00,N,2,150, +20250718,25150,25600,25600,25000,62704,1578624500,00,0.00,N,5,-300, +20250717,25450,25400,25500,24750,86368,2168726975,00,0.00,N,2,50, +20250716,25400,25550,25800,25100,64256,1637401550,00,0.00,N,5,-50, +20250715,25450,24850,25600,24800,62016,1566223600,00,0.00,N,2,550, 20250714,24900,25150,25150,24800,70941,1771972125,00,0.00,N,5,-150, 20250711,25050,24600,25400,24600,100496,2524311300,00,0.00,N,2,550, 20250710,24500,24950,25050,24500,81763,2017232350,00,0.00,N,5,-200, diff --git a/166480/day/candle-day-250.csv b/166480/day/candle-day-250.csv index 4657b024676c..4d8f5855865e 100644 --- a/166480/day/candle-day-250.csv +++ b/166480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2680,2720,2750,2635,170698,456905964,00,0.00,N,5,-40, +20250805,2720,2780,2830,2700,337952,927241485,00,0.00,N,5,-80, +20250804,2800,2845,2870,2775,122467,343664972,00,0.00,N,5,-45, +20250801,2845,3005,3005,2825,221468,636423424,00,0.00,N,5,-155, +20250731,3000,3020,3040,2965,86301,257904580,00,0.00,N,5,-10, +20250730,3010,2990,3045,2985,97087,291692460,00,0.00,N,2,20, +20250729,2990,3040,3040,2945,70541,210928166,00,0.00,N,5,-50, +20250728,3040,3090,3240,2965,170225,519624502,00,0.00,N,5,-35, +20250725,3075,3065,3180,3050,104012,322048742,00,0.00,N,5,-70, +20250724,3145,3200,3240,3110,133100,420482900,00,0.00,N,5,-55, +20250723,3200,3285,3365,3120,285613,909006750,00,0.00,N,5,-50, +20250722,3250,3300,3410,3197,1113994,3389175607,00,0.00,N,5,-160, +20250721,3410,3465,3550,3310,244151,831465612,00,0.00,N,5,-55, +20250718,3465,3460,3520,3405,228823,790809160,00,0.00,N,5,-5, +20250717,3470,3300,3600,3245,389462,1331285669,00,0.00,N,2,160, +20250716,3310,3285,3365,3200,260348,857766321,00,0.00,N,3,0, +20250715,3310,3110,3350,3080,536999,1752616432,00,0.00,N,2,225, 20250714,3085,3090,3250,3075,220791,696229464,00,0.00,N,5,-5, 20250711,3090,3080,3145,3030,166274,512913700,00,0.00,N,2,10, 20250710,3080,2995,3225,2995,467288,1461881415,00,0.00,N,2,90, diff --git a/168330/day/candle-day-250.csv b/168330/day/candle-day-250.csv index 51fd709389c3..f50a227f22b4 100644 --- a/168330/day/candle-day-250.csv +++ b/168330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3425,3350,3560,3265,150292,518307657,00,0.00,N,2,125, +20250805,3300,3300,3350,3250,65249,214541555,00,0.00,N,2,30, +20250804,3270,3245,3305,3170,58203,188862198,00,0.00,N,2,25, +20250801,3245,3430,3430,3205,150035,489152055,00,0.00,N,5,-190, +20250731,3435,3540,3730,3400,350498,1236792457,00,0.00,N,2,35, +20250730,3400,3390,3480,3370,54604,185457985,00,0.00,N,3,0, +20250729,3400,3460,3505,3320,88651,301424585,00,0.00,N,5,-60, +20250728,3460,3585,3690,3325,165703,569382566,00,0.00,N,5,-75, +20250725,3535,3670,3710,3535,108336,387986775,00,0.00,N,5,-135, +20250724,3670,3650,3730,3515,178888,642733490,00,0.00,N,5,-10, +20250723,3680,4020,4020,3575,406925,1504879980,00,0.00,N,5,-350, +20250722,4030,3950,4050,3835,342765,1354647143,00,0.00,N,2,85, +20250721,3945,3760,4190,3760,1571392,6273662293,00,0.00,N,2,270, +20250718,3675,3730,3795,3560,312051,1143013896,00,0.00,N,5,-95, +20250717,3770,3365,4050,3365,1617432,6183087880,00,0.00,N,2,390, +20250716,3380,3390,3480,3325,88680,301234800,00,0.00,N,5,-35, +20250715,3415,3315,3470,3290,79871,269694145,00,0.00,N,2,100, 20250714,3315,3480,3480,3305,75938,253948505,00,0.00,N,5,-105, 20250711,3420,3400,3480,3380,77019,262319610,00,0.00,N,2,20, 20250710,3400,3490,3510,3390,44593,152439100,00,0.00,N,5,-35, diff --git a/168360/day/candle-day-250.csv b/168360/day/candle-day-250.csv index e30510138b54..ab52bbe1e307 100644 --- a/168360/day/candle-day-250.csv +++ b/168360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10690,10450,10770,10400,54228,575424240,00,0.00,N,2,90, +20250805,10600,10820,10890,10410,51211,544370730,00,0.00,N,2,40, +20250804,10560,10610,11150,10300,93269,982673990,00,0.00,N,2,120, +20250801,10440,11200,11280,10280,376155,3944439455,00,0.00,N,5,-930, +20250731,11370,11210,11730,11180,140231,1613805250,00,0.00,N,2,160, +20250730,11210,11680,11790,11200,77642,884183740,00,0.00,N,5,-450, +20250729,11660,11550,11680,11100,135968,1548369980,00,0.00,N,2,110, +20250728,11550,11320,11780,11250,136410,1579162255,00,0.00,N,2,350, +20250725,11200,11090,11400,10980,154218,1729791020,00,0.00,N,2,320, +20250724,10880,11350,11590,10880,161339,1786421620,00,0.00,N,5,-420, +20250723,11300,11360,11360,10670,125585,1381480770,00,0.00,N,5,-60, +20250722,11360,11240,11430,10980,116625,1309968315,00,0.00,N,2,230, +20250721,11130,11120,11390,10850,286118,3169959860,00,0.00,N,3,0, +20250718,11130,11500,11690,11100,166721,1882367360,00,0.00,N,5,-350, +20250717,11480,11800,11820,11300,181963,2087552685,00,0.00,N,5,-380, +20250716,11860,12100,12260,11720,132569,1577940540,00,0.00,N,5,-70, +20250715,11930,11610,12010,11510,182599,2148668205,00,0.00,N,2,130, 20250714,11800,12300,12340,11450,678569,7939228960,00,0.00,N,5,-760, 20250711,12560,14160,14970,12350,1140725,15040700110,00,0.00,N,5,-1490, 20250710,14050,13640,14390,13640,248017,3492665070,00,0.00,N,2,420, diff --git a/169330/day/candle-day-250.csv b/169330/day/candle-day-250.csv index 145b0cca3380..85471037f763 100644 --- a/169330/day/candle-day-250.csv +++ b/169330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2155,2160,2165,2135,2111,4541655,00,0.00,N,5,-15, +20250805,2170,2180,2230,2100,6029,12790095,00,0.00,N,3,0, +20250804,2170,2160,2190,2125,6016,12926960,00,0.00,N,3,0, +20250801,2170,2235,2240,2115,6023,13004988,00,0.00,N,2,15, +20250731,2155,2155,2250,2125,11338,24380830,00,0.00,N,3,0, +20250730,2155,2175,2175,2150,4356,9381517,00,0.00,N,5,-20, +20250729,2175,2235,2255,2150,10654,23092500,00,0.00,N,3,0, +20250728,2175,2190,2230,2150,10217,22087585,00,0.00,N,5,-15, +20250725,2190,2255,2255,2190,3728,8175362,00,0.00,N,2,25, +20250724,2165,2220,2220,2165,6260,13636209,00,0.00,N,5,-55, +20250723,2220,2255,2255,2200,1032,2282875,00,0.00,N,5,-10, +20250722,2230,2230,2230,2170,10882,23834510,00,0.00,N,3,0, +20250721,2230,2250,2250,2230,3327,7427040,00,0.00,N,5,-20, +20250718,2250,2235,2255,2205,12132,27144020,00,0.00,N,2,10, +20250717,2240,2230,2240,2200,2316,5142905,00,0.00,N,2,10, +20250716,2230,2240,2240,2200,13286,29385030,00,0.00,N,5,-10, +20250715,2240,2245,2245,2150,18612,40635406,00,0.00,N,2,20, 20250714,2220,2250,2250,2190,13030,28781585,00,0.00,N,3,0, 20250711,2220,2255,2255,2210,8685,19404620,00,0.00,N,2,10, 20250710,2210,2235,2235,2205,3629,8066620,00,0.00,N,5,-35, diff --git a/169670/day/candle-day-250.csv b/169670/day/candle-day-250.csv index f5ccdb563729..e37f589e6acb 100644 --- a/169670/day/candle-day-250.csv +++ b/169670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7100,7000,7100,7000,111,787000,00,0.00,N,2,100, +20250805,7000,7390,7390,6600,691,4711680,00,0.00,N,5,-200, +20250804,7200,7200,7200,7200,2,14400,00,0.00,N,2,100, +20250801,7100,7010,7100,7010,19,133280,00,0.00,N,5,-80, +20250731,7180,7180,7180,7180,0,0,00,0.00,N,3,0, +20250730,7180,7180,7180,7180,0,0,00,0.00,N,3,0, +20250729,7180,7090,7400,7090,81,586860,00,0.00,N,5,-20, +20250728,7200,7570,7570,7200,130,937340,00,0.00,N,5,-20, +20250725,7220,7290,7290,7210,152,1107930,00,0.00,N,5,-120, +20250724,7340,7350,7350,7210,476,3487220,00,0.00,N,5,-30, +20250723,7370,7390,7390,7230,443,3258830,00,0.00,N,5,-30, +20250722,7400,7270,7490,7270,100,741390,00,0.00,N,5,-170, +20250721,7570,7600,7600,7250,808,5867290,00,0.00,N,5,-300, +20250718,7870,7400,8000,7400,32,248870,00,0.00,N,2,510, +20250717,7360,7200,7400,7200,500,3674230,00,0.00,N,2,80, +20250716,7280,7250,7480,7250,439,3211260,00,0.00,N,5,-120, +20250715,7400,7350,7460,7350,5216,38609360,00,0.00,N,5,-60, 20250714,7460,7200,7510,7150,2378,17236840,00,0.00,N,5,-60, 20250711,7520,7600,7680,7300,1208,8889010,00,0.00,N,5,-170, 20250710,7690,7950,7950,7500,468,3521390,00,0.00,N,5,-280, diff --git a/170030/day/candle-day-250.csv b/170030/day/candle-day-250.csv index 2b1f19eed0e1..f337e17b8657 100644 --- a/170030/day/candle-day-250.csv +++ b/170030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6100,5940,6120,5900,208864,1259276355,00,0.00,N,2,150, +20250805,5950,6060,6210,5900,372759,2250271955,00,0.00,N,5,-60, +20250804,6010,6000,6190,5950,398850,2416795345,00,0.00,N,5,-80, +20250801,6090,6070,6360,5950,751741,4625260275,00,0.00,N,5,-20, +20250731,6110,6750,7410,6110,4121173,27922450045,00,0.00,N,5,-720, +20250730,6830,6240,7200,6220,10692293,73180039765,00,0.00,N,2,550, +20250729,6280,6380,6570,6150,1274708,8104750025,00,0.00,N,5,-150, +20250728,6430,6610,6700,6320,1888680,12256708895,00,0.00,N,5,-140, +20250725,6570,6420,7650,6270,19968084,141147822520,00,0.00,N,2,310, +20250724,6260,5810,6850,5780,8756534,56295472585,00,0.00,N,2,390, +20250723,5870,5580,6000,5580,893192,5240147575,00,0.00,N,2,330, +20250722,5540,5630,5630,5500,69387,386057060,00,0.00,N,5,-90, +20250721,5630,5600,5680,5590,44403,249328605,00,0.00,N,3,0, +20250718,5630,5700,5720,5600,28201,159331410,00,0.00,N,5,-20, +20250717,5650,5650,5680,5610,20794,117298875,00,0.00,N,3,0, +20250716,5650,5660,5680,5620,16931,95650175,00,0.00,N,5,-50, +20250715,5700,5720,5760,5660,33512,190448415,00,0.00,N,5,-40, 20250714,5740,5660,5810,5620,64919,371324855,00,0.00,N,2,80, 20250711,5660,5660,5700,5520,43889,248146910,00,0.00,N,3,0, 20250710,5660,5620,5660,5590,31351,176303960,00,0.00,N,2,50, diff --git a/170790/day/candle-day-250.csv b/170790/day/candle-day-250.csv index 6cfd1606e689..d4f4fe2e3907 100644 --- a/170790/day/candle-day-250.csv +++ b/170790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,8000,8030,7910,3263,26040150,00,0.00,N,2,30, +20250805,7990,7910,8000,7860,4397,34902590,00,0.00,N,2,60, +20250804,7930,7960,7970,7820,7297,57491370,00,0.00,N,5,-30, +20250801,7960,8080,8080,7850,8564,67678380,00,0.00,N,5,-60, +20250731,8020,8000,8080,7950,6039,48346875,00,0.00,N,2,20, +20250730,8000,8000,8140,7950,2878,23065170,00,0.00,N,5,-10, +20250729,8010,8230,8230,7930,3458,27749705,00,0.00,N,5,-10, +20250728,8020,8000,8030,7920,2234,17829955,00,0.00,N,2,20, +20250725,8000,7990,8000,7880,9771,77515360,00,0.00,N,2,80, +20250724,7920,8090,8150,7910,16610,132398635,00,0.00,N,5,-130, +20250723,8050,8100,8100,7990,4650,37308100,00,0.00,N,5,-50, +20250722,8100,8180,8180,8000,9696,78079950,00,0.00,N,5,-40, +20250721,8140,8110,8180,8050,5810,47204380,00,0.00,N,2,20, +20250718,8120,8100,8170,8060,10181,82550135,00,0.00,N,2,20, +20250717,8100,8220,8220,7950,14803,119426365,00,0.00,N,5,-40, +20250716,8140,8270,8270,8110,6986,56998985,00,0.00,N,5,-120, +20250715,8260,8200,8280,8100,18586,152229330,00,0.00,N,2,60, 20250714,8200,8460,8460,8070,54921,448801580,00,0.00,N,5,-260, 20250711,8460,8460,8490,8360,16911,142686460,00,0.00,N,2,10, 20250710,8450,8500,8520,8340,21376,178976860,00,0.00,N,5,-30, diff --git a/170900/day/candle-day-250.csv b/170900/day/candle-day-250.csv index 7677a865d2c5..6f06771b59d4 100644 --- a/170900/day/candle-day-250.csv +++ b/170900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46000,46200,46450,45700,9982,458543500,00,0.00,N,5,-200, +20250805,46200,46000,46450,45900,13660,629239025,00,0.00,N,2,200, +20250804,46000,45300,46100,44850,16598,753948875,00,0.00,N,2,600, +20250801,45400,47200,47200,45250,26883,1232943400,00,0.00,N,5,-1900, +20250731,47300,48000,48000,47000,13914,657336100,00,0.00,N,5,-150, +20250730,47450,47450,48000,47350,8068,383652100,00,0.00,N,3,0, +20250729,47450,47200,47550,46900,13085,618070825,00,0.00,N,2,50, +20250728,47400,48500,48600,47000,34274,1624321250,00,0.00,N,5,-1100, +20250725,48500,49550,49550,48200,22702,1100641025,00,0.00,N,5,-800, +20250724,49300,50400,50700,49000,26476,1313998050,00,0.00,N,5,-800, +20250723,50100,50100,50200,49200,12177,604557400,00,0.00,N,2,100, +20250722,50000,50300,51200,49550,19750,990936350,00,0.00,N,5,-300, +20250721,50300,50900,51000,49900,13773,691437950,00,0.00,N,5,-500, +20250718,50800,51900,51900,50300,20733,1053591450,00,0.00,N,5,-800, +20250717,51600,48800,52000,48650,75187,3820579700,00,0.00,N,2,2950, +20250716,48650,49900,49900,48600,27430,1343610200,00,0.00,N,5,-1450, +20250715,50100,50100,50300,49800,11301,565139350,00,0.00,N,5,-100, 20250714,50200,50400,50500,49550,13926,696170000,00,0.00,N,5,-100, 20250711,50300,50100,50500,49300,28156,1404766625,00,0.00,N,2,400, 20250710,49900,49300,50600,49250,33753,1684961300,00,0.00,N,2,1200, diff --git a/170920/day/candle-day-250.csv b/170920/day/candle-day-250.csv index ef5c24c85354..c9bb3aca77fc 100644 --- a/170920/day/candle-day-250.csv +++ b/170920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11350,11590,11590,11160,66886,756356205,00,0.00,N,5,-240, +20250805,11590,11270,11700,11270,82346,944502795,00,0.00,N,2,330, +20250804,11260,11500,11540,11190,68179,769992450,00,0.00,N,5,-290, +20250801,11550,11770,11770,11120,136167,1543117680,00,0.00,N,5,-220, +20250731,11770,11830,12890,11380,396864,4785423895,00,0.00,N,5,-60, +20250730,11830,12210,12210,11820,113945,1358617805,00,0.00,N,5,-400, +20250729,12230,11800,12400,11670,103524,1249258740,00,0.00,N,2,430, +20250728,11800,12010,12020,11490,87597,1027584060,00,0.00,N,5,-100, +20250725,11900,12180,12180,11850,69939,834668080,00,0.00,N,5,-70, +20250724,11970,12150,12150,11790,60692,724244610,00,0.00,N,5,-70, +20250723,12040,11730,12090,11440,99259,1173003785,00,0.00,N,2,310, +20250722,11730,11860,11910,11410,70368,818312590,00,0.00,N,5,-120, +20250721,11850,11920,11950,11620,60918,718409890,00,0.00,N,2,220, +20250718,11630,11700,11980,11280,163140,1899493805,00,0.00,N,2,50, +20250717,11580,12510,12510,11500,181641,2124864525,00,0.00,N,5,-690, +20250716,12270,11990,12280,11610,137152,1648051595,00,0.00,N,2,370, +20250715,11900,12160,12380,11790,148957,1791933470,00,0.00,N,5,-310, 20250714,12210,12050,12490,11950,114972,1404661945,00,0.00,N,2,160, 20250711,12050,12600,12810,11780,278736,3429677940,00,0.00,N,5,-540, 20250710,12590,12840,13160,12410,383356,4866343295,00,0.00,N,5,-90, diff --git a/171010/day/candle-day-250.csv b/171010/day/candle-day-250.csv index d5f70cc6a385..9d1bc94fa440 100644 --- a/171010/day/candle-day-250.csv +++ b/171010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4160,4105,4185,4060,51710,214215640,00,0.00,N,2,55, +20250805,4105,4150,4180,4075,58530,239838396,00,0.00,N,2,30, +20250804,4075,3935,4150,3935,49500,200891025,00,0.00,N,2,60, +20250801,4015,4100,4180,3980,182426,735382937,00,0.00,N,5,-125, +20250731,4140,4330,4330,4140,128289,543656490,00,0.00,N,5,-185, +20250730,4325,4280,4360,4280,76538,330424317,00,0.00,N,2,5, +20250729,4320,4405,4405,4320,76953,335042895,00,0.00,N,5,-125, +20250728,4445,4345,4520,4305,90736,398762136,00,0.00,N,2,90, +20250725,4355,4325,4385,4280,50197,217578470,00,0.00,N,2,40, +20250724,4315,4345,4460,4315,102113,446697880,00,0.00,N,5,-30, +20250723,4345,4435,4480,4315,117936,514291535,00,0.00,N,5,-140, +20250722,4485,4410,4515,4360,146789,650606805,00,0.00,N,2,75, +20250721,4410,4380,4435,4380,67814,298755505,00,0.00,N,2,30, +20250718,4380,4350,4427,4350,56279,246123651,00,0.00,N,2,15, +20250717,4365,4345,4380,4280,66712,289207069,00,0.00,N,2,25, +20250716,4340,4475,4475,4335,128130,559822027,00,0.00,N,5,-125, +20250715,4465,4330,4465,4310,151627,668181632,00,0.00,N,2,165, 20250714,4300,4320,4400,4270,87333,376481222,00,0.00,N,5,-50, 20250711,4350,4410,4445,4330,105215,459951416,00,0.00,N,5,-45, 20250710,4395,4345,4440,4335,105050,460660528,00,0.00,N,2,35, diff --git a/171090/day/candle-day-250.csv b/171090/day/candle-day-250.csv index 0bb2ae70a983..10843055759d 100644 --- a/171090/day/candle-day-250.csv +++ b/171090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,38600,38150,38950,37750,43766,1677182275,00,0.00,N,2,50, +20250805,38550,38500,39250,37550,68267,2606025325,00,0.00,N,2,100, +20250804,38450,38750,38800,37550,59058,2251763650,00,0.00,N,5,-800, +20250801,39250,40450,40450,38550,37360,1461432100,00,0.00,N,5,-1150, +20250731,40400,40700,40700,39500,34962,1401076450,00,0.00,N,5,-100, +20250730,40500,39000,41500,39000,46977,1900494250,00,0.00,N,2,1400, +20250729,39100,38500,39700,38400,22463,881123900,00,0.00,N,2,200, +20250728,38900,38500,39500,38500,26822,1046732900,00,0.00,N,3,0, +20250725,38900,38200,39100,38100,19069,735178075,00,0.00,N,2,550, +20250724,38350,39000,39200,38300,24230,932926400,00,0.00,N,5,-300, +20250723,38650,39200,39400,38250,22638,875165250,00,0.00,N,5,-500, +20250722,39150,39650,39700,38500,33336,1306130400,00,0.00,N,5,-550, +20250721,39700,39800,40750,39450,56209,2253656250,00,0.00,N,2,1000, +20250718,38700,39300,39300,38250,17477,675433275,00,0.00,N,5,-600, +20250717,39300,39200,39800,38550,29825,1162040800,00,0.00,N,5,-350, +20250716,39650,38750,39650,38050,40525,1581093850,00,0.00,N,2,1300, +20250715,38350,38100,38550,37750,24463,936257375,00,0.00,N,2,200, 20250714,38150,39450,39450,38050,32560,1250065900,00,0.00,N,5,-1300, 20250711,39450,40150,41000,39250,45184,1806022525,00,0.00,N,5,-50, 20250710,39500,40100,40250,38400,73223,2883777125,00,0.00,N,5,-1100, diff --git a/171120/day/candle-day-250.csv b/171120/day/candle-day-250.csv index b51b7ad98200..590f38d3351e 100644 --- a/171120/day/candle-day-250.csv +++ b/171120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2250,2245,2255,2215,32938,73959060,00,0.00,N,2,15, +20250805,2235,2240,2240,2210,5571,12419000,00,0.00,N,2,20, +20250804,2215,2250,2250,2205,36452,80824685,00,0.00,N,5,-10, +20250801,2225,2270,2270,2220,29222,65271280,00,0.00,N,5,-35, +20250731,2260,2275,2285,2240,27435,62197869,00,0.00,N,3,0, +20250730,2260,2270,2270,2240,18712,42112175,00,0.00,N,2,10, +20250729,2250,2275,2280,2220,25186,56579655,00,0.00,N,3,0, +20250728,2250,2295,2295,2240,34282,77128885,00,0.00,N,5,-25, +20250725,2275,2300,2300,2250,31917,72260403,00,0.00,N,5,-5, +20250724,2280,2290,2305,2265,29310,66735570,00,0.00,N,3,0, +20250723,2280,2300,2305,2280,22622,51830885,00,0.00,N,5,-25, +20250722,2305,2310,2335,2280,60460,139108529,00,0.00,N,3,0, +20250721,2305,2340,2340,2295,39168,90398980,00,0.00,N,5,-30, +20250718,2335,2315,2365,2285,87351,203347060,00,0.00,N,2,25, +20250717,2310,2285,2350,2265,69279,159912414,00,0.00,N,2,25, +20250716,2285,2310,2310,2270,27882,63609027,00,0.00,N,5,-25, +20250715,2310,2305,2320,2285,64105,147814065,00,0.00,N,2,5, 20250714,2305,2270,2335,2270,44474,102117265,00,0.00,N,2,35, 20250711,2270,2295,2295,2260,27163,61688270,00,0.00,N,5,-10, 20250710,2280,2310,2310,2255,45439,103304155,00,0.00,N,5,-10, diff --git a/172670/day/candle-day-250.csv b/172670/day/candle-day-250.csv index 8af5ba7cdd4e..8a3391e777ed 100644 --- a/172670/day/candle-day-250.csv +++ b/172670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7070,7100,7220,6990,11477,81424150,00,0.00,N,5,-30, +20250805,7100,7040,7170,6990,20765,146596990,00,0.00,N,2,60, +20250804,7040,6470,7040,6470,27093,184999345,00,0.00,N,2,340, +20250801,6700,7090,7090,6670,48625,328751165,00,0.00,N,5,-390, +20250731,7090,7230,7230,7010,20464,145139785,00,0.00,N,5,-70, +20250730,7160,6970,7220,6970,25057,179182660,00,0.00,N,2,190, +20250729,6970,7200,7200,6920,25006,175716205,00,0.00,N,5,-230, +20250728,7200,6810,7270,6790,51478,361528695,00,0.00,N,2,260, +20250725,6940,6900,7020,6870,19189,133544245,00,0.00,N,2,40, +20250724,6900,6990,7100,6880,35589,247084635,00,0.00,N,5,-100, +20250723,7000,7080,7120,6840,30577,212763395,00,0.00,N,5,-80, +20250722,7080,7330,7370,7060,45118,322697340,00,0.00,N,5,-240, +20250721,7320,7360,7420,7260,26967,197134015,00,0.00,N,5,-40, +20250718,7360,7490,7500,7320,21810,160786070,00,0.00,N,5,-130, +20250717,7490,7310,7590,7150,44417,325774945,00,0.00,N,2,200, +20250716,7290,7220,7370,7200,43488,317336140,00,0.00,N,5,-50, +20250715,7340,7150,7350,7110,32126,231426735,00,0.00,N,2,160, 20250714,7180,7290,7390,7160,35301,255513535,00,0.00,N,5,-150, 20250711,7330,7320,7460,7250,31446,230512565,00,0.00,N,5,-60, 20250710,7390,7320,7450,7230,31499,230924160,00,0.00,N,2,70, diff --git a/173130/day/candle-day-250.csv b/173130/day/candle-day-250.csv index 0a8a753d2360..123fb1cbbb2b 100644 --- a/173130/day/candle-day-250.csv +++ b/173130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6300,6330,6340,6260,18917,119026670,00,0.00,N,2,30, +20250805,6270,6310,6420,6140,59300,374112310,00,0.00,N,5,-100, +20250804,6370,6150,6380,6130,40062,252423230,00,0.00,N,2,220, +20250801,6150,6250,6280,6150,75329,465860630,00,0.00,N,5,-150, +20250731,6300,6200,6360,6200,52816,332208970,00,0.00,N,2,70, +20250730,6230,6190,6300,6160,79295,492950080,00,0.00,N,5,-20, +20250729,6250,6200,6310,6150,80087,499267990,00,0.00,N,3,0, +20250728,6250,6300,6370,6130,89055,556669230,00,0.00,N,5,-50, +20250725,6300,6440,6500,6260,119594,758842420,00,0.00,N,5,-150, +20250724,6450,6750,6930,6400,431103,2820071395,00,0.00,N,5,-340, +20250723,6790,6650,6900,6650,71653,484946750,00,0.00,N,2,110, +20250722,6680,6750,6830,6610,115075,771025845,00,0.00,N,5,-100, +20250721,6780,6900,6910,6700,101728,690996300,00,0.00,N,5,-120, +20250718,6900,6860,6940,6810,58411,401740675,00,0.00,N,2,80, +20250717,6820,6770,6890,6720,28406,193113160,00,0.00,N,2,40, +20250716,6780,6920,6940,6750,63502,433872445,00,0.00,N,5,-130, +20250715,6910,6860,6970,6780,48424,331732065,00,0.00,N,2,10, 20250714,6900,7040,7040,6880,72147,499046115,00,0.00,N,5,-140, 20250711,7040,7030,7050,6920,51967,363949920,00,0.00,N,2,10, 20250710,7030,6970,7090,6910,82652,577030950,00,0.00,N,2,60, diff --git a/173940/day/candle-day-250.csv b/173940/day/candle-day-250.csv index 020ac21dffae..da0ad913521a 100644 --- a/173940/day/candle-day-250.csv +++ b/173940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3735,3720,3760,3710,781,2910335,00,0.00,N,2,15, +20250805,3720,3685,3760,3600,4541,16798530,00,0.00,N,2,30, +20250804,3690,3580,3750,3540,4501,16338730,00,0.00,N,2,110, +20250801,3580,3765,3765,3580,3312,12121910,00,0.00,N,5,-185, +20250731,3765,3765,3800,3575,7980,29630160,00,0.00,N,2,5, +20250730,3760,3715,3765,3665,1226,4560670,00,0.00,N,2,45, +20250729,3715,3770,3770,3670,3885,14416390,00,0.00,N,5,-55, +20250728,3770,3900,3905,3745,3526,13294305,00,0.00,N,5,-130, +20250725,3900,3850,3950,3740,7761,29980235,00,0.00,N,2,100, +20250724,3800,3940,3975,3800,2485,9511515,00,0.00,N,5,-140, +20250723,3940,3890,3945,3755,2843,10946030,00,0.00,N,2,50, +20250722,3890,3865,3920,3810,11378,44224100,00,0.00,N,2,25, +20250721,3865,3940,3965,3855,5287,20647665,00,0.00,N,5,-75, +20250718,3940,3930,3970,3915,12148,47793335,00,0.00,N,2,10, +20250717,3930,3900,3970,3865,1764,6919140,00,0.00,N,2,30, +20250716,3900,3870,3955,3870,5276,20693150,00,0.00,N,2,25, +20250715,3875,3950,3955,3875,4102,16030870,00,0.00,N,5,-120, 20250714,3995,3950,4010,3935,3772,15000520,00,0.00,N,3,0, 20250711,3995,3980,4010,3900,6006,23892970,00,0.00,N,2,10, 20250710,3985,3965,4005,3945,1043,4136209,00,0.00,N,2,20, diff --git a/174880/day/candle-day-250.csv b/174880/day/candle-day-250.csv index 9a11aade3fd9..5b9375d00408 100644 --- a/174880/day/candle-day-250.csv +++ b/174880/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, -20250711,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250710,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250709,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250708,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250707,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250704,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250703,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250702,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250701,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250630,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250627,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250626,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250625,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, -20250624,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250806,2650,2650,2650,2650,0,0,00,0.00,Y,3,0, +20250805,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250804,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250801,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250731,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250730,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250729,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250728,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250725,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250724,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250723,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250722,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250721,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250718,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250717,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250716,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250715,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250714,2650,2650,2650,2650,0,0,00,0.00,Y,0,0, +20250711,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250710,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250709,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250708,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250707,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250704,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250703,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250702,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250701,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250630,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250627,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250626,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250625,2650,2650,2650,2650,0,0,00,0.00,N,0,0, +20250624,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250623,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250620,2650,2650,2650,2650,0,0,00,0.00,N,0,0, 20250619,2650,2650,2650,2650,0,0,00,0.00,N,0,0, diff --git a/174900/day/candle-day-250.csv b/174900/day/candle-day-250.csv index 55943f1f837a..c301210c3ac3 100644 --- a/174900/day/candle-day-250.csv +++ b/174900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10870,11000,11000,10660,64566,697277835,00,0.00,N,5,-130, +20250805,11000,10910,11300,10910,33052,367185960,00,0.00,N,2,100, +20250804,10900,10940,11060,10820,44188,482569860,00,0.00,N,5,-20, +20250801,10920,11300,11300,10820,86348,946421925,00,0.00,N,5,-410, +20250731,11330,11350,11490,11200,43352,488649755,00,0.00,N,5,-20, +20250730,11350,12000,12180,11330,121428,1407429745,00,0.00,N,5,-710, +20250729,12060,11820,12130,11540,63028,744652830,00,0.00,N,2,260, +20250728,11800,12210,12230,11780,52162,622300040,00,0.00,N,5,-350, +20250725,12150,11960,12280,11850,80588,975238310,00,0.00,N,2,240, +20250724,11910,11930,12600,11780,129956,1559714675,00,0.00,N,2,70, +20250723,11840,12080,12150,11780,87161,1038402150,00,0.00,N,5,-310, +20250722,12150,12000,12380,11900,130321,1583609240,00,0.00,N,2,200, +20250721,11950,12020,12230,11830,62607,748246125,00,0.00,N,5,-70, +20250718,12020,12220,12310,11950,96562,1169669675,00,0.00,N,5,-200, +20250717,12220,11630,12340,11580,192271,2294652105,00,0.00,N,2,590, +20250716,11630,11110,11860,11040,175541,2032482210,00,0.00,N,2,530, +20250715,11100,10610,11290,10370,117289,1286450585,00,0.00,N,2,470, 20250714,10630,11200,11200,10440,145114,1554546760,00,0.00,N,5,-570, 20250711,11200,11050,11460,11000,66117,739176550,00,0.00,N,2,170, 20250710,11030,11170,11280,11000,55467,617211600,00,0.00,N,5,-70, diff --git a/175140/day/candle-day-250.csv b/175140/day/candle-day-250.csv index 8fe0d83916a7..bdaea63155d5 100644 --- a/175140/day/candle-day-250.csv +++ b/175140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5660,5800,5800,5480,128925,722520980,00,0.00,N,5,-100, +20250805,5760,5970,6050,5710,143037,842573485,00,0.00,N,5,-90, +20250804,5850,5530,5940,5530,196041,1138424680,00,0.00,N,2,330, +20250801,5520,5810,5900,5520,177742,1004475100,00,0.00,N,5,-390, +20250731,5910,5900,6020,5730,136995,801894675,00,0.00,N,2,10, +20250730,5900,5970,6070,5810,110734,655285700,00,0.00,N,5,-70, +20250729,5970,6000,6140,5730,171982,1019394865,00,0.00,N,5,-30, +20250728,6000,6300,6420,5790,308316,1874946860,00,0.00,N,5,-230, +20250725,6230,6870,6870,6100,376376,2402600020,00,0.00,N,5,-380, +20250724,6610,5740,6700,5730,1069090,6712897200,00,0.00,N,2,880, +20250723,5730,5800,5850,5500,143300,808665965,00,0.00,N,3,0, +20250722,5730,5590,5960,5510,345527,2004986785,00,0.00,N,2,80, +20250721,5650,5110,5820,5110,610672,3385506480,00,0.00,N,2,540, +20250718,5110,5160,5160,5030,30821,156862275,00,0.00,N,5,-50, +20250717,5160,5200,5230,5090,51281,265032085,00,0.00,N,2,40, +20250716,5120,5200,5250,5080,36248,185058520,00,0.00,N,5,-80, +20250715,5200,5340,5340,5090,101022,522645235,00,0.00,N,5,-30, 20250714,5230,5160,5350,5040,116391,604652600,00,0.00,N,2,200, 20250711,5030,4995,5100,4995,40468,203874040,00,0.00,N,5,-10, 20250710,5040,5050,5060,5000,23348,117302205,00,0.00,N,5,-10, diff --git a/175250/day/candle-day-250.csv b/175250/day/candle-day-250.csv index a6164ababb7b..bf6e2a2ce471 100644 --- a/175250/day/candle-day-250.csv +++ b/175250/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1940,1987,1998,1932,61595,120090271,00,0.00,N,5,-47, +20250806,2170,2170,2170,2170,0,0,00,0.00,Y,3,0, +20250805,2170,2050,2255,1955,1019275,2203388276,00,0.00,Y,2,231, +20250804,1939,1950,1995,1914,89894,175825480,00,0.00,Y,5,-6, +20250801,1945,2000,2025,1937,218979,429312835,00,0.00,Y,5,-80, +20250731,2025,1984,2090,1972,241203,486633311,00,0.00,Y,2,30, +20250730,1995,1816,2140,1794,1410002,2828481762,00,0.00,Y,2,180, +20250729,1815,1805,1851,1786,47504,86517570,00,0.00,Y,2,10, +20250728,1805,1840,1890,1802,128432,233804608,00,0.00,Y,5,-35, +20250725,1840,1877,1899,1840,97083,180755602,00,0.00,Y,5,-37, +20250724,1877,1913,1948,1874,114689,217925430,00,0.00,Y,5,-35, +20250723,1912,2030,2030,1908,153403,296041596,00,0.00,Y,5,-70, +20250722,1982,1951,2025,1951,182759,363214464,00,0.00,Y,2,31, +20250721,1951,1944,2050,1886,438753,852172123,00,0.00,Y,2,7, +20250718,1944,1941,1970,1903,71876,137950688,00,0.00,Y,2,3, +20250717,1941,1894,1989,1894,157069,305187806,00,0.00,Y,2,47, +20250716,1894,1940,1942,1883,101936,193729545,00,0.00,Y,5,-46, +20250715,1940,1940,1965,1861,162447,309841135,00,0.00,Y,3,0, +20250714,1940,1987,1998,1932,61595,120090271,00,0.00,Y,5,-47, 20250711,1987,1995,1998,1946,54554,107313036,00,0.00,N,5,-8, 20250710,1995,1924,1995,1924,124919,245047375,00,0.00,N,2,72, 20250709,1923,1914,1959,1904,49715,95853788,00,0.00,N,2,9, diff --git a/175330/day/candle-day-250.csv b/175330/day/candle-day-250.csv index 2b72c772e848..357d46bf9ef9 100644 --- a/175330/day/candle-day-250.csv +++ b/175330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22600,22000,22800,22000,257127,5807659250,00,0.00,N,2,250, +20250805,22350,22150,22600,21950,415951,9297496175,00,0.00,N,2,400, +20250804,21950,21550,22250,21500,275633,6048195400,00,0.00,N,2,200, +20250801,21750,22850,22850,21700,444916,9823509700,00,0.00,N,5,-1350, +20250731,23100,23200,23500,22750,398830,9227864675,00,0.00,N,5,-400, +20250730,23500,23250,23600,23050,359840,8423634100,00,0.00,N,2,450, +20250729,23050,22300,23300,22250,427171,9785200925,00,0.00,N,2,500, +20250728,22550,23750,23800,22250,875754,19732159575,00,0.00,N,5,-1200, +20250725,23750,24300,25000,23550,701312,16883284825,00,0.00,N,5,-600, +20250724,24350,24000,24800,24000,343040,8374083500,00,0.00,N,2,200, +20250723,24150,24500,24650,23900,385441,9330932325,00,0.00,N,5,-350, +20250722,24500,24000,24500,24000,413419,10075010925,00,0.00,N,2,450, +20250721,24050,23550,24150,23500,437427,10497101325,00,0.00,N,2,300, +20250718,23750,24450,24450,23300,557764,13222210825,00,0.00,N,5,-450, +20250717,24200,24000,24400,23900,701754,16949021400,00,0.00,N,2,300, +20250716,23900,24700,24700,23750,820212,19761821175,00,0.00,N,5,-800, +20250715,24700,25200,25650,24550,903262,22443100375,00,0.00,N,5,-600, 20250714,25300,25300,25650,25200,1046911,26550843100,00,0.00,N,5,-50, 20250711,25350,25150,26250,25050,1031956,26318100000,00,0.00,N,2,100, 20250710,25250,23850,25450,23750,1130362,28194975700,00,0.00,N,2,1250, diff --git a/176590/day/candle-day-250.csv b/176590/day/candle-day-250.csv index a4b56d217daa..a99701f41a73 100644 --- a/176590/day/candle-day-250.csv +++ b/176590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5120,5320,5120,458,2423610,00,0.00,N,2,20, +20250805,5280,5300,5300,5170,204,1068540,00,0.00,N,5,-10, +20250804,5290,5400,5400,5030,4153,21529590,00,0.00,N,2,90, +20250801,5200,5240,5550,5100,6163,32322400,00,0.00,N,5,-370, +20250731,5570,5590,5600,5050,2753,14640330,00,0.00,N,5,-130, +20250730,5700,5700,5700,5400,4386,24248620,00,0.00,N,3,0, +20250729,5700,5740,5740,5510,1774,10155360,00,0.00,N,5,-40, +20250728,5740,5800,5800,5430,1537,8436300,00,0.00,N,5,-60, +20250725,5800,5680,5800,5550,62,351180,00,0.00,N,2,110, +20250724,5690,5670,5890,5510,829,4656910,00,0.00,N,2,20, +20250723,5670,5980,5980,5160,5615,31206910,00,0.00,N,5,-320, +20250722,5990,5990,5990,5990,25,149750,00,0.00,N,3,0, +20250721,5990,5770,6000,5770,250,1497290,00,0.00,N,2,90, +20250718,5900,6000,6000,5650,2936,17156710,00,0.00,N,2,10, +20250717,5890,5780,5930,5780,498,2914840,00,0.00,N,2,90, +20250716,5800,5810,6030,5700,3253,19045640,00,0.00,N,5,-270, +20250715,6070,6180,6180,5820,1533,9105420,00,0.00,N,5,-70, 20250714,6140,6140,6140,5900,513,3033550,00,0.00,N,5,-40, 20250711,6180,6090,6290,5820,2615,15728980,00,0.00,N,5,-10, 20250710,6190,6400,6400,5850,2358,14029860,00,0.00,N,2,40, diff --git a/176750/day/candle-day-250.csv b/176750/day/candle-day-250.csv index 7905aeb8f779..522ec75bc6b1 100644 --- a/176750/day/candle-day-250.csv +++ b/176750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10850,10700,10930,10590,44331,478544670,00,0.00,N,2,130, +20250805,10720,10550,10850,10500,102241,1091610650,00,0.00,N,2,170, +20250804,10550,10880,10900,10440,61599,657869100,00,0.00,N,3,0, +20250801,10550,10110,10690,9830,155617,1606178450,00,0.00,N,2,160, +20250731,10390,10510,10630,10200,25864,267463185,00,0.00,N,5,-120, +20250730,10510,10460,10900,10430,58958,622304770,00,0.00,N,2,90, +20250729,10420,10600,10600,10350,32018,333662685,00,0.00,N,5,-180, +20250728,10600,10970,11020,10500,31301,331797040,00,0.00,N,5,-380, +20250725,10980,10850,10980,10470,55877,598379890,00,0.00,N,2,340, +20250724,10640,10440,10830,10300,76299,807815240,00,0.00,N,2,380, +20250723,10260,10630,11100,10210,212059,2223082140,00,0.00,N,5,-490, +20250722,10750,10470,11450,10220,304853,3336372315,00,0.00,N,2,280, +20250721,10470,10460,10620,10200,32360,339216480,00,0.00,N,2,30, +20250718,10440,10130,10470,10020,60893,623363600,00,0.00,N,2,400, +20250717,10040,10030,10160,9920,31085,311331710,00,0.00,N,3,0, +20250716,10040,10110,10110,9990,21758,218318650,00,0.00,N,5,-20, +20250715,10060,9950,10090,9820,32059,319007960,00,0.00,N,2,130, 20250714,9930,10190,10200,9910,59903,598650365,00,0.00,N,5,-200, 20250711,10130,10480,10500,10070,74431,763641530,00,0.00,N,5,-160, 20250710,10290,10550,10620,10250,44344,460716160,00,0.00,N,5,-50, diff --git a/177350/day/candle-day-250.csv b/177350/day/candle-day-250.csv index ba46e04ebaad..9602e45f0e48 100644 --- a/177350/day/candle-day-250.csv +++ b/177350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,995,1002,1002,994,23166,23088366,00,0.00,N,5,-7, +20250805,1002,988,1020,986,36945,36710218,00,0.00,N,2,12, +20250804,990,987,1004,971,41146,40757485,00,0.00,N,3,0, +20250801,990,1002,1002,982,73954,73362088,00,0.00,N,5,-12, +20250731,1002,1001,1011,1000,36402,36529347,00,0.00,N,2,1, +20250730,1001,999,1008,998,50745,50865881,00,0.00,N,2,2, +20250729,999,999,1015,995,105092,105228967,00,0.00,N,3,0, +20250728,999,999,1020,950,107793,107801779,00,0.00,N,3,0, +20250725,999,997,1007,997,65591,65587165,00,0.00,N,5,-3, +20250724,1002,1005,1005,998,33503,33571451,00,0.00,N,2,2, +20250723,1000,1014,1016,999,52565,52883322,00,0.00,N,5,-18, +20250722,1018,1009,1018,999,69397,69896175,00,0.00,N,2,9, +20250721,1009,1021,1024,1008,97682,98780962,00,0.00,N,5,-18, +20250718,1027,1010,1029,1010,102648,104741789,00,0.00,N,2,17, +20250717,1010,1011,1019,950,89068,89851718,00,0.00,N,5,-1, +20250716,1011,1017,1021,1008,27930,28353619,00,0.00,N,5,-6, +20250715,1017,1016,1023,1010,45681,46282880,00,0.00,N,2,1, 20250714,1016,1037,1039,1010,124294,127539091,00,0.00,N,5,-7, 20250711,1023,1003,1031,995,125366,126888784,00,0.00,N,2,20, 20250710,1003,1000,1004,996,37921,37912778,00,0.00,N,2,3, diff --git a/177830/day/candle-day-250.csv b/177830/day/candle-day-250.csv index 55b1f162a329..6a7e4f2f85d0 100644 --- a/177830/day/candle-day-250.csv +++ b/177830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2965,2980,2985,2950,13100,38822020,00,0.00,N,5,-10, +20250805,2975,2950,2995,2930,5445,16137555,00,0.00,N,2,25, +20250804,2950,2930,3005,2930,7581,22467825,00,0.00,N,5,-5, +20250801,2955,3000,3020,2940,16151,47850575,00,0.00,N,5,-50, +20250731,3005,3020,3040,2975,8734,26231480,00,0.00,N,5,-15, +20250730,3020,3030,3060,3000,19247,58225866,00,0.00,N,5,-40, +20250729,3060,3075,3075,3000,37380,113133030,00,0.00,N,5,-20, +20250728,3080,3040,3105,3010,34167,104577232,00,0.00,N,2,40, +20250725,3040,3005,3090,3000,41247,125655865,00,0.00,N,2,40, +20250724,3000,3040,3040,2965,17367,52721815,00,0.00,N,5,-10, +20250723,3010,2960,3230,2945,288565,889993509,00,0.00,N,2,50, +20250722,2960,2970,2995,2940,8679,25708295,00,0.00,N,5,-20, +20250721,2980,2960,3005,2945,14937,44322239,00,0.00,N,2,20, +20250718,2960,3005,3040,2960,15309,45681857,00,0.00,N,5,-45, +20250717,3005,2990,3005,2955,5449,16253485,00,0.00,N,2,15, +20250716,2990,3000,3000,2980,7920,23643624,00,0.00,N,5,-5, +20250715,2995,2980,3000,2965,12358,36848515,00,0.00,N,2,20, 20250714,2975,3000,3000,2950,18302,54136230,00,0.00,N,2,5, 20250711,2970,2980,3020,2970,6402,19087705,00,0.00,N,5,-20, 20250710,2990,3005,3010,2980,10520,31535770,00,0.00,N,5,-15, diff --git a/177900/day/candle-day-250.csv b/177900/day/candle-day-250.csv index dc1052397986..b9f1bb601f62 100644 --- a/177900/day/candle-day-250.csv +++ b/177900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7180,7040,7230,6900,101895,724233995,00,0.00,N,2,170, +20250805,7010,7040,7240,7000,72308,511048770,00,0.00,N,3,0, +20250804,7010,6870,7070,6790,99518,692944705,00,0.00,N,2,140, +20250801,6870,7280,7340,6830,278294,1953287635,00,0.00,N,5,-490, +20250731,7360,7480,7630,7320,178111,1327258045,00,0.00,N,5,-120, +20250730,7480,7300,7630,7280,316586,2382508875,00,0.00,N,2,180, +20250729,7300,7470,7500,7230,282799,2066687350,00,0.00,N,5,-240, +20250728,7540,7630,7960,7440,328445,2512607750,00,0.00,N,5,-70, +20250725,7610,7700,7910,7450,368370,2801595395,00,0.00,N,5,-70, +20250724,7680,8060,8580,7680,2992550,24481444250,00,0.00,N,2,120, +20250723,7560,7550,7630,7340,305749,2293782350,00,0.00,N,2,10, +20250722,7550,8000,8080,7550,563023,4363113640,00,0.00,N,5,-450, +20250721,8000,8110,8400,7870,803073,6493335860,00,0.00,N,5,-200, +20250718,8200,8500,8500,8110,732561,6055346780,00,0.00,N,5,-350, +20250717,8550,8340,8830,8180,3198970,27188549800,00,0.00,N,2,210, +20250716,8340,8400,9100,8050,12153616,103379470275,00,0.00,N,2,150, +20250715,8190,6490,8500,6490,9072273,72402252635,00,0.00,N,2,1650, 20250714,6540,6600,6690,6520,49147,323566125,00,0.00,N,5,-30, 20250711,6570,6580,6660,6530,46364,304679155,00,0.00,N,2,10, 20250710,6560,6590,6690,6530,74917,494152745,00,0.00,N,5,-30, diff --git a/178320/day/candle-day-250.csv b/178320/day/candle-day-250.csv index d0eb48b17275..ad409782dd46 100644 --- a/178320/day/candle-day-250.csv +++ b/178320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21950,21750,22650,21350,307231,6786159475,00,0.00,N,2,450, +20250805,21500,20950,22650,20950,497648,10931124300,00,0.00,N,2,700, +20250804,20800,20500,20900,20300,102378,2118281725,00,0.00,N,2,300, +20250801,20500,21850,21850,20450,378623,7905626975,00,0.00,N,5,-1500, +20250731,22000,22350,22450,21700,265265,5839245025,00,0.00,N,5,-50, +20250730,22050,22000,22550,21900,196302,4352652800,00,0.00,N,5,-200, +20250729,22250,22450,22450,21700,218901,4831170700,00,0.00,N,5,-100, +20250728,22350,22700,22800,22050,229363,5137822500,00,0.00,N,3,0, +20250725,22350,22700,22700,21850,229832,5082404975,00,0.00,N,5,-250, +20250724,22600,21850,22950,21750,556981,12527301925,00,0.00,N,2,1050, +20250723,21550,21450,21650,21250,139680,2999572500,00,0.00,N,2,350, +20250722,21200,21250,21850,21050,298218,6389821800,00,0.00,N,2,150, +20250721,21050,21000,21150,20750,122738,2575970125,00,0.00,N,2,50, +20250718,21000,21100,21250,20700,179319,3765783100,00,0.00,N,3,0, +20250717,21000,21900,21900,20900,354801,7499524175,00,0.00,N,5,-850, +20250716,21850,22250,22450,21850,230470,5096416250,00,0.00,N,5,-250, +20250715,22100,22100,22200,21800,181463,3998633850,00,0.00,N,2,300, 20250714,21800,22250,22300,21650,168082,3673213575,00,0.00,N,5,-550, 20250711,22350,23300,23400,22350,254820,5802348500,00,0.00,N,5,-550, 20250710,22900,23200,23200,22750,197422,4527794250,00,0.00,N,5,-150, diff --git a/178600/day/candle-day-250.csv b/178600/day/candle-day-250.csv index 17994a8df9ba..8d6a14d54547 100644 --- a/178600/day/candle-day-250.csv +++ b/178600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2080,2100,2100,2000,6,12180,00,0.00,N,2,50, +20250805,2030,2295,2295,2000,17,34655,00,0.00,N,2,30, +20250804,2000,2000,2035,2000,59,118035,00,0.00,N,5,-40, +20250801,2040,2045,2045,1802,3,5887,00,0.00,N,5,-5, +20250731,2045,2050,2050,1825,3,5920,00,0.00,N,5,-45, +20250730,2090,2335,2335,2090,2,4425,00,0.00,N,2,50, +20250729,2040,2040,2040,2000,22,44480,00,0.00,N,3,0, +20250728,2040,2395,2690,2040,69,141765,00,0.00,N,4,-355, +20250725,2395,2400,2400,1904,4,9094,00,0.00,N,2,295, +20250724,2100,2100,2100,2100,1,2100,00,0.00,N,2,95, +20250723,2005,2295,2295,1910,110,218469,00,0.00,N,5,-40, +20250722,2045,2065,2065,1801,1239,2494881,00,0.00,N,5,-30, +20250721,2075,2390,2390,2000,1340,2686890,00,0.00,N,5,-105, +20250718,2180,2185,2185,2180,2,4365,00,0.00,N,5,-5, +20250717,2185,2510,2510,1887,5,10867,00,0.00,N,5,-10, +20250716,2195,2195,2195,2195,1,2195,00,0.00,N,3,0, +20250715,2195,2510,2510,2195,2,4705,00,0.00,N,3,0, 20250714,2195,2300,2300,2040,4,8835,00,0.00,N,5,-200, 20250711,2395,2395,2395,2395,1,2395,00,0.00,N,2,300, 20250710,2095,2390,2390,2005,23,46680,00,0.00,N,2,10, diff --git a/178780/day/candle-day-250.csv b/178780/day/candle-day-250.csv index 54d4048e31a4..984c418a48c8 100644 --- a/178780/day/candle-day-250.csv +++ b/178780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2630,2685,2685,2580,25464,66521780,00,0.00,N,2,20, +20250805,2610,2525,2645,2480,23407,59800139,00,0.00,N,2,85, +20250804,2525,2460,2600,2460,17690,44679768,00,0.00,N,5,-5, +20250801,2530,2525,2650,2500,44289,112389968,00,0.00,N,2,5, +20250731,2525,2650,2650,2500,91801,235017055,00,0.00,N,5,-125, +20250730,2650,2620,2700,2610,22070,58315096,00,0.00,N,2,30, +20250729,2620,2670,2685,2610,4545,12009845,00,0.00,N,5,-50, +20250728,2670,2710,2715,2630,25512,68047305,00,0.00,N,5,-40, +20250725,2710,2730,2735,2670,12408,33512970,00,0.00,N,5,-20, +20250724,2730,2830,2830,2700,30696,84045535,00,0.00,N,5,-85, +20250723,2815,2765,2860,2705,28689,79488895,00,0.00,N,2,50, +20250722,2765,2810,2810,2755,16223,45144787,00,0.00,N,5,-45, +20250721,2810,2820,2820,2785,10721,30015435,00,0.00,N,5,-10, +20250718,2820,2820,2825,2790,41516,116341050,00,0.00,N,2,5, +20250717,2815,2790,2825,2790,18018,50554110,00,0.00,N,2,25, +20250716,2790,2800,2815,2730,16828,46850907,00,0.00,N,3,0, +20250715,2790,2810,2825,2750,19971,55304654,00,0.00,N,5,-25, 20250714,2815,2795,2840,2790,6535,18382013,00,0.00,N,2,20, 20250711,2795,2880,2880,2765,15311,42956380,00,0.00,N,5,-45, 20250710,2840,2780,2845,2725,18805,51862753,00,0.00,N,2,80, diff --git a/178920/day/candle-day-250.csv b/178920/day/candle-day-250.csv index 6fab52a9b104..e5304164fe3e 100644 --- a/178920/day/candle-day-250.csv +++ b/178920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17690,17570,17750,17350,92338,1622058775,00,0.00,N,2,160, +20250805,17530,17500,17730,17400,151388,2654297270,00,0.00,N,2,280, +20250804,17250,17310,17360,17040,129742,2234256420,00,0.00,N,3,0, +20250801,17250,18090,18100,17250,175997,3072835380,00,0.00,N,5,-750, +20250731,18000,18440,18490,17820,193218,3498348465,00,0.00,N,5,-300, +20250730,18300,19560,19580,18250,550592,10258121465,00,0.00,N,5,-1310, +20250729,19610,20350,20350,19500,146818,2891431320,00,0.00,N,5,-380, +20250728,19990,20350,20550,19750,123291,2461570175,00,0.00,N,5,-260, +20250725,20250,20200,20600,20100,108961,2211729900,00,0.00,N,5,-150, +20250724,20400,21050,21150,20300,222053,4583661100,00,0.00,N,5,-650, +20250723,21050,21750,21800,20750,227542,4811770375,00,0.00,N,5,-350, +20250722,21400,22400,22450,20950,364613,7884202225,00,0.00,N,5,-150, +20250721,21550,23300,23500,21300,826501,18213108825,00,0.00,N,2,150, +20250718,21400,18650,21550,18620,1051816,21796355530,00,0.00,N,2,2810, +20250717,18590,19110,19150,18160,174178,3230171005,00,0.00,N,5,-470, +20250716,19060,18740,19220,18550,100972,1914728925,00,0.00,N,2,300, +20250715,18760,18790,18800,18390,98353,1827697480,00,0.00,N,5,-40, 20250714,18800,18720,18800,18420,72105,1343910260,00,0.00,N,2,70, 20250711,18730,18630,19420,18500,168699,3200004510,00,0.00,N,2,240, 20250710,18490,18510,18940,18350,151413,2822783295,00,0.00,N,2,220, diff --git a/179290/day/candle-day-250.csv b/179290/day/candle-day-250.csv index 14891673439f..3a25a74d9dc5 100644 --- a/179290/day/candle-day-250.csv +++ b/179290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8030,7960,8040,7940,31971,255270990,00,0.00,N,5,-20, +20250805,8050,7950,8060,7900,46167,366897640,00,0.00,N,2,100, +20250804,7950,7900,8030,7880,33887,269087450,00,0.00,N,5,-100, +20250801,8050,8190,8230,7920,63168,506052670,00,0.00,N,5,-100, +20250731,8150,7900,8150,7840,121754,979926320,00,0.00,N,2,330, +20250730,7820,8000,8000,7820,31650,248874730,00,0.00,N,5,-120, +20250729,7940,8060,8060,7870,32231,255026300,00,0.00,N,5,-40, +20250728,7980,8000,8080,7900,55808,443579445,00,0.00,N,5,-50, +20250725,8030,8120,8140,7980,44068,355095315,00,0.00,N,5,-40, +20250724,8070,8200,8230,8000,53369,432712970,00,0.00,N,5,-120, +20250723,8190,8130,8220,8010,86157,701556585,00,0.00,N,2,110, +20250722,8080,7990,8170,7900,117827,948007660,00,0.00,N,2,140, +20250721,7940,8000,8020,7870,31666,250727520,00,0.00,N,5,-60, +20250718,8000,7920,8020,7850,53941,429039535,00,0.00,N,3,0, +20250717,8000,7860,8000,7780,81395,640999035,00,0.00,N,2,210, +20250716,7790,7910,7910,7710,35747,278973500,00,0.00,N,5,-120, +20250715,7910,7900,8020,7830,53276,420791120,00,0.00,N,5,-70, 20250714,7980,7950,8030,7820,49181,388233235,00,0.00,N,2,30, 20250711,7950,8010,8050,7900,37304,297166140,00,0.00,N,5,-60, 20250710,8010,8060,8060,7750,49880,396655285,00,0.00,N,5,-30, diff --git a/179530/day/candle-day-250.csv b/179530/day/candle-day-250.csv index 2448b9471ad7..5e1b565d80c1 100644 --- a/179530/day/candle-day-250.csv +++ b/179530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3980,3920,4145,3855,279738,1110348155,00,0.00,N,5,-10, +20250805,3990,3935,4005,3845,234639,920859688,00,0.00,N,2,65, +20250804,3925,3615,4090,3615,443018,1705459420,00,0.00,N,2,215, +20250801,3710,3555,3845,3460,453028,1671153853,00,0.00,N,2,125, +20250731,3585,3705,3820,3505,395047,1442113711,00,0.00,N,5,-75, +20250730,3660,3745,4170,3650,919671,3574209072,00,0.00,N,5,-85, +20250729,3745,3620,3890,3530,740124,2735374205,00,0.00,N,5,-40, +20250728,3785,3890,4250,3595,2986515,11644930409,00,0.00,N,2,150, +20250725,3635,3090,3820,3035,5366098,19191447474,00,0.00,N,2,695, +20250724,2940,2635,3080,2570,1513000,4354623439,00,0.00,N,2,305, +20250723,2635,2335,2800,2320,1602912,4123527496,00,0.00,N,2,320, +20250722,2315,2350,2450,2235,433183,998320882,00,0.00,N,5,-85, +20250721,2400,2490,2515,2300,268700,646667059,00,0.00,N,5,-90, +20250718,2490,2560,2560,2400,356732,880145252,00,0.00,N,5,-95, +20250717,2585,2690,2690,2545,300411,777524310,00,0.00,N,5,-105, +20250716,2690,2560,2875,2480,1043583,2831171699,00,0.00,N,2,125, +20250715,2565,2535,2750,2500,748823,1928321995,00,0.00,N,2,85, 20250714,2480,2935,3065,2395,1767403,4677284837,00,0.00,N,5,-610, 20250711,3090,3085,3125,3030,481804,1477473092,00,0.00,N,5,-75, 20250710,3165,2835,3390,2835,2656465,8497468725,00,0.00,N,2,355, diff --git a/179720/day/candle-day-250.csv b/179720/day/candle-day-250.csv index 2fe1e9507add..9fcca78f54af 100644 --- a/179720/day/candle-day-250.csv +++ b/179720/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,10000,9990,10000,9400,15011,149955000,00,0.00,N,3,0, +20250806,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250805,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250804,8200,8200,8200,8200,1,8200,00,0.00,Y,3,0, +20250801,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250731,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250730,8200,8200,8200,8200,0,0,00,0.00,Y,3,0, +20250729,8200,8000,8200,8000,7,56200,00,0.00,Y,5,-200, +20250728,8400,8200,8400,8200,2,16600,00,0.00,Y,2,200, +20250725,8200,9200,9200,8200,48,408600,00,0.00,Y,5,-1400, +20250724,9600,9600,9600,9600,1,9600,00,0.00,Y,3,0, +20250723,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, +20250722,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, +20250721,9600,9200,9600,9200,86,823600,00,0.00,Y,3,0, +20250718,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, +20250717,9600,9600,9600,9600,0,0,00,0.00,Y,3,0, +20250716,9600,9600,9600,8600,15053,132332180,00,0.00,Y,5,-400, +20250715,10000,9600,10000,9600,13,126600,00,0.00,Y,3,0, +20250714,10000,9990,10000,9400,15011,149955000,00,0.00,Y,3,0, 20250711,10000,9600,10000,9600,7,68000,00,0.00,N,3,0, 20250710,10000,10000,10000,10000,0,0,00,0.00,N,3,-1480, 20250709,11480,10500,11480,9800,36,356580,00,0.00,N,2,20, diff --git a/179900/day/candle-day-250.csv b/179900/day/candle-day-250.csv index fd5c911cab17..ae8f2bcef1c0 100644 --- a/179900/day/candle-day-250.csv +++ b/179900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22350,22950,22950,22050,43400,967430100,00,0.00,N,5,-300, +20250805,22650,22900,23150,22350,37370,846775000,00,0.00,N,2,150, +20250804,22500,21950,22900,21800,56400,1261876050,00,0.00,N,2,450, +20250801,22050,22900,22900,21750,71534,1572490000,00,0.00,N,5,-900, +20250731,22950,22900,23400,22300,128321,2921162950,00,0.00,N,5,-250, +20250730,23200,23450,24400,23000,72433,1700935675,00,0.00,N,2,200, +20250729,23000,23400,23400,22500,71135,1621791000,00,0.00,N,5,-50, +20250728,23050,23900,24150,22900,116127,2696189475,00,0.00,N,5,-1200, +20250725,24250,23800,24400,23600,76715,1842179700,00,0.00,N,2,200, +20250724,24050,23900,24350,23800,113498,2730081950,00,0.00,N,5,-300, +20250723,24350,24550,24700,23300,231420,5530919425,00,0.00,N,5,-600, +20250722,24950,26550,26700,23950,328719,8429059400,00,0.00,N,5,-1400, +20250721,26350,26150,26950,25400,302760,7936086600,00,0.00,N,2,600, +20250718,25750,25500,26350,24900,113213,2911471325,00,0.00,N,2,200, +20250717,25550,26100,27150,25300,250293,6509409400,00,0.00,N,5,-950, +20250716,26500,26250,27300,25700,313350,8297586125,00,0.00,N,2,1050, +20250715,25450,23800,25650,23200,200971,4936718525,00,0.00,N,2,1650, 20250714,23800,26000,26000,23650,221665,5328054875,00,0.00,N,5,-1650, 20250711,25450,26250,26700,25250,100585,2606615550,00,0.00,N,5,-700, 20250710,26150,24100,26800,24000,145098,3721112975,00,0.00,N,2,1850, diff --git a/180060/day/candle-day-250.csv b/180060/day/candle-day-250.csv index a3a43174f1e9..aad27d989409 100644 --- a/180060/day/candle-day-250.csv +++ b/180060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10240,10450,10450,10000,3799,38345600,00,0.00,N,5,-160, +20250805,10400,10800,10800,10150,448,4579550,00,0.00,N,2,10, +20250804,10390,9990,10500,9870,10437,105581890,00,0.00,N,2,390, +20250801,10000,9200,10000,9200,11438,108464660,00,0.00,N,2,410, +20250731,9590,9400,9700,9260,7388,69546230,00,0.00,N,2,200, +20250730,9390,9040,9500,8830,7304,65613510,00,0.00,N,2,390, +20250729,9000,9000,9000,8760,5263,47151910,00,0.00,N,2,140, +20250728,8860,8800,9030,8630,1055,9334480,00,0.00,N,2,80, +20250725,8780,8800,8800,8650,7065,61462880,00,0.00,N,2,270, +20250724,8510,8370,8700,8370,4809,40990960,00,0.00,N,2,140, +20250723,8370,8400,8600,8150,3239,26638140,00,0.00,N,2,70, +20250722,8300,7950,8300,7710,19972,159816720,00,0.00,N,2,110, +20250721,8190,8400,8400,7910,5710,45998790,00,0.00,N,2,30, +20250718,8160,8000,8250,7800,1898,15100960,00,0.00,N,2,170, +20250717,7990,8400,8400,7500,16762,131052180,00,0.00,N,5,-400, +20250716,8390,8600,9000,8050,7277,59979910,00,0.00,N,5,-380, +20250715,8770,9800,9800,8210,11980,105746930,00,0.00,N,5,-800, 20250714,9570,8800,9600,8800,8245,76569090,00,0.00,N,2,850, 20250711,8720,9490,9520,8530,9350,82859940,00,0.00,N,2,440, 20250710,8280,8120,8400,8000,3193,26049880,00,0.00,N,2,140, diff --git a/180400/day/candle-day-250.csv b/180400/day/candle-day-250.csv index 53ea8e1320af..584b935e2fb5 100644 --- a/180400/day/candle-day-250.csv +++ b/180400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2290,2415,2415,2255,700301,1624621765,00,0.00,N,5,-125, +20250805,2415,2505,2505,2380,688552,1671235967,00,0.00,N,5,-65, +20250804,2480,2605,2650,2400,1818335,4562214095,00,0.00,N,5,-20, +20250801,2500,2440,2660,2370,2985669,7552337281,00,0.00,N,5,-90, +20250731,2590,2600,2795,2360,11654915,30255418659,00,0.00,N,5,-100, +20250730,2690,2115,2690,2075,9352983,24410587319,00,0.00,N,1,620, +20250729,2070,1952,2110,1952,275199,567075972,00,0.00,N,2,96, +20250728,1974,1989,1989,1946,64336,125988971,00,0.00,N,2,18, +20250725,1956,2010,2020,1946,116216,229387455,00,0.00,N,5,-40, +20250724,1996,2010,2030,1988,42518,85297728,00,0.00,N,5,-14, +20250723,2010,2030,2080,1999,145060,295609219,00,0.00,N,5,-50, +20250722,2060,2070,2095,2010,125337,255346062,00,0.00,N,5,-10, +20250721,2070,2120,2125,2050,67833,139977340,00,0.00,N,5,-30, +20250718,2100,2070,2110,1990,158772,325461530,00,0.00,N,2,30, +20250717,2070,2070,2125,2025,117110,243422421,00,0.00,N,3,0, +20250716,2070,2070,2070,1986,109678,223155785,00,0.00,N,3,0, +20250715,2070,2000,2105,1995,178818,367963236,00,0.00,N,2,72, 20250714,1998,1999,2075,1973,107496,217989812,00,0.00,N,5,-1, 20250711,1999,2020,2045,1970,127585,257291435,00,0.00,N,5,-31, 20250710,2030,1987,2050,1965,118722,238356697,00,0.00,N,2,20, diff --git a/180640/day/candle-day-250.csv b/180640/day/candle-day-250.csv index b2129ae40122..2dce044731fa 100644 --- a/180640/day/candle-day-250.csv +++ b/180640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,117400,106800,122400,106800,181510,21222010650,00,0.00,N,2,8500, +20250805,108900,108000,109500,107400,45474,4936429900,00,0.00,N,2,1200, +20250804,107700,106900,110200,105800,54712,5941312100,00,0.00,N,2,1600, +20250801,106100,107900,109100,104300,67066,7117550250,00,0.00,N,5,-3100, +20250731,109200,108100,111600,108000,73086,7963617400,00,0.00,N,5,-800, +20250730,110000,110200,112300,109100,53647,5897837650,00,0.00,N,5,-1300, +20250729,111300,112100,112600,110400,60530,6749117800,00,0.00,N,5,-2500, +20250728,113800,115000,116400,112700,51835,5902217000,00,0.00,N,5,-1200, +20250725,115000,111900,117200,111700,40151,4613213100,00,0.00,N,2,900, +20250724,114100,114500,117200,113100,58734,6753590050,00,0.00,N,5,-1800, +20250723,115900,118900,118900,114200,78528,9124876750,00,0.00,N,5,-800, +20250722,116700,117200,119600,115200,53443,6245794150,00,0.00,N,5,-1700, +20250721,118400,118900,120000,117000,56279,6657802700,00,0.00,N,5,-1600, +20250718,120000,121200,123200,119700,49628,6017512750,00,0.00,N,5,-2000, +20250717,122000,122500,122500,118300,68561,8263084400,00,0.00,N,2,500, +20250716,121500,122300,123800,121100,48506,5913871550,00,0.00,N,5,-1600, +20250715,123100,122600,124000,121700,102329,12321555495,00,0.00,N,5,-700, 20250714,123800,121200,124500,121100,53211,6568899900,00,0.00,N,2,1200, 20250711,122600,127700,127700,121400,136514,16788396950,00,0.00,N,5,-7400, 20250710,130000,122500,130000,122500,177737,22695007250,00,0.00,N,2,7500, diff --git a/181710/day/candle-day-250.csv b/181710/day/candle-day-250.csv index cf850ffd94e9..5f1f0f031144 100644 --- a/181710/day/candle-day-250.csv +++ b/181710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28550,29500,29950,28200,221563,6348495900,00,0.00,N,5,-750, +20250805,29300,28950,29850,28850,166095,4850995500,00,0.00,N,2,50, +20250804,29250,27050,30300,27050,503973,14737397500,00,0.00,N,2,2300, +20250801,26950,28150,28400,26900,206713,5671677950,00,0.00,N,5,-1750, +20250731,28700,28700,28850,27800,217829,6148469200,00,0.00,N,3,0, +20250730,28700,30350,30550,28650,396961,11687471425,00,0.00,N,5,-2100, +20250729,30800,35150,36200,30600,1428787,47724074075,00,0.00,N,2,1400, +20250728,29400,29450,29550,28550,68340,1986716425,00,0.00,N,5,-100, +20250725,29500,29100,29500,28800,38579,1125702625,00,0.00,N,2,850, +20250724,28650,28700,29150,28250,77347,2210085325,00,0.00,N,5,-50, +20250723,28700,29900,29900,28550,66548,1923730700,00,0.00,N,5,-1050, +20250722,29750,29600,30650,28950,116785,3478294000,00,0.00,N,2,300, +20250721,29450,29250,29650,29100,57211,1680458925,00,0.00,N,2,400, +20250718,29050,29250,29350,28650,62294,1802042050,00,0.00,N,2,100, +20250717,28950,29300,29850,28450,141656,4105205625,00,0.00,N,2,200, +20250716,28750,29250,29250,28300,138954,3971009125,00,0.00,N,5,-800, +20250715,29550,29150,29950,29100,87479,2575701250,00,0.00,N,2,400, 20250714,29150,30200,30400,28950,233922,6878180700,00,0.00,N,5,-1550, 20250711,30700,29950,31550,29650,372574,11417259000,00,0.00,N,2,1500, 20250710,29200,29100,29550,28900,162343,4739573750,00,0.00,N,5,-400, diff --git a/182360/day/candle-day-250.csv b/182360/day/candle-day-250.csv index 9d037f61e29b..9a5ce044068d 100644 --- a/182360/day/candle-day-250.csv +++ b/182360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16480,16320,16600,16280,37942,623200315,00,0.00,N,2,40, +20250805,16440,16310,16440,16230,26680,435980850,00,0.00,N,2,140, +20250804,16300,15900,16370,15690,38530,624652840,00,0.00,N,2,400, +20250801,15900,16200,16260,15700,84497,1341875520,00,0.00,N,5,-500, +20250731,16400,16080,16510,16060,43272,707121975,00,0.00,N,2,330, +20250730,16070,16200,16300,16000,36585,588849060,00,0.00,N,5,-250, +20250729,16320,16120,16320,16000,41576,672101100,00,0.00,N,2,200, +20250728,16120,17030,17040,16120,87512,1431674245,00,0.00,N,5,-930, +20250725,17050,17160,17320,17010,69094,1183201005,00,0.00,N,5,-100, +20250724,17150,17100,17750,16980,175523,3040712650,00,0.00,N,2,150, +20250723,17000,16670,17000,16540,101658,1709226410,00,0.00,N,2,510, +20250722,16490,16560,16620,16230,49753,813028675,00,0.00,N,5,-20, +20250721,16510,15980,16780,15930,90319,1485221225,00,0.00,N,2,530, +20250718,15980,16100,16170,15960,29440,471343825,00,0.00,N,5,-140, +20250717,16120,16110,16280,15830,63138,1011608500,00,0.00,N,5,-50, +20250716,16170,16560,16590,16170,55944,913384010,00,0.00,N,5,-450, +20250715,16620,16700,16740,16510,29399,488184165,00,0.00,N,5,-30, 20250714,16650,16830,16910,16550,52104,870583380,00,0.00,N,5,-110, 20250711,16760,16790,16990,16690,41057,689405180,00,0.00,N,5,-30, 20250710,16790,16830,16830,16570,56570,944448375,00,0.00,N,5,-80, diff --git a/182400/day/candle-day-250.csv b/182400/day/candle-day-250.csv index 38008a90d745..f9d3226605d1 100644 --- a/182400/day/candle-day-250.csv +++ b/182400/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2020,2020,2020,2020,0,0,00,0.00,Y,3,0, -20250711,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250710,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250709,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250708,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250707,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250704,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250703,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250702,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250701,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250630,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250627,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250626,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250625,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, -20250624,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250806,3685,3685,3685,3685,0,0,00,0.00,Y,3,0, +20250805,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250804,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250801,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250731,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250730,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250729,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250728,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250725,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250724,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250723,2745,2745,2745,2745,0,0,00,0.00,Y,0,0, +20250722,2745,2745,2745,2745,0,0,00,0.00,Y,0,725, +20250721,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250718,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250717,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250716,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250715,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250714,2020,2020,2020,2020,0,0,00,0.00,Y,0,0, +20250711,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250710,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250709,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250708,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250707,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250704,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250703,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250702,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250701,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250630,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250627,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250626,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250625,2020,2020,2020,2020,0,0,00,0.00,N,0,0, +20250624,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250623,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250620,2020,2020,2020,2020,0,0,00,0.00,N,0,0, 20250619,2020,2020,2020,2020,0,0,00,0.00,N,0,0, diff --git a/183190/day/candle-day-250.csv b/183190/day/candle-day-250.csv index 0e00574dbe94..3bc07bb17513 100644 --- a/183190/day/candle-day-250.csv +++ b/183190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14700,14840,15060,14400,109133,1608688340,00,0.00,N,5,-40, +20250805,14740,14650,15700,14440,275407,4150873135,00,0.00,N,2,90, +20250804,14650,14090,14830,13600,331333,4810585610,00,0.00,N,2,560, +20250801,14090,14350,14550,14010,271590,3874740465,00,0.00,N,5,-190, +20250731,14280,13660,14330,13660,271422,3829497875,00,0.00,N,2,630, +20250730,13650,12990,14460,12990,877396,12103822125,00,0.00,N,2,930, +20250729,12720,12220,12760,12110,130894,1642952440,00,0.00,N,2,410, +20250728,12310,12080,12320,11990,75942,924742925,00,0.00,N,2,160, +20250725,12150,12140,12260,11990,37449,454011170,00,0.00,N,5,-110, +20250724,12260,12220,12510,12140,52432,644234685,00,0.00,N,2,60, +20250723,12200,12120,12270,11930,86495,1044630345,00,0.00,N,3,0, +20250722,12200,12220,12360,12120,41314,505611345,00,0.00,N,2,40, +20250721,12160,12000,12230,11920,30411,367879945,00,0.00,N,2,160, +20250718,12000,12460,12600,12000,65372,796931725,00,0.00,N,5,-90, +20250717,12090,12160,12280,11940,61053,737091190,00,0.00,N,5,-130, +20250716,12220,12430,12470,12170,75976,932145185,00,0.00,N,5,-250, +20250715,12470,12670,12670,12430,23715,296064025,00,0.00,N,5,-120, 20250714,12590,12180,12590,12180,63957,797407910,00,0.00,N,2,410, 20250711,12180,12250,12490,12140,73881,902627195,00,0.00,N,5,-270, 20250710,12450,12450,12490,11780,70579,866587240,00,0.00,N,3,0, diff --git a/183300/day/candle-day-250.csv b/183300/day/candle-day-250.csv index a58eac36fc24..f2b60881fe94 100644 --- a/183300/day/candle-day-250.csv +++ b/183300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66000,65800,66500,64300,81781,5363279500,00,0.00,N,5,-800, +20250805,66800,67300,68900,65800,109328,7335536400,00,0.00,N,2,1400, +20250804,65400,66700,67000,65000,94690,6233116550,00,0.00,N,5,-600, +20250801,66000,68200,69400,65900,146492,9809741450,00,0.00,N,5,-4800, +20250731,70800,73000,73700,69900,161129,11512811800,00,0.00,N,5,-1900, +20250730,72700,73600,75500,72600,173665,12789636800,00,0.00,N,5,-900, +20250729,73600,73000,74000,70000,492788,35800852150,00,0.00,N,2,2700, +20250728,70900,60300,71300,60100,678539,45843355050,00,0.00,N,2,11400, +20250725,59500,60200,60800,59200,64171,3825093900,00,0.00,N,5,-500, +20250724,60000,61800,61800,59500,76481,4616865700,00,0.00,N,5,-500, +20250723,60500,61300,61300,60000,91965,5564991950,00,0.00,N,5,-800, +20250722,61300,65000,65000,60700,196744,12200182250,00,0.00,N,5,-3000, +20250721,64300,65400,66000,63700,112719,7268237250,00,0.00,N,5,-900, +20250718,65200,67000,67000,65000,78748,5158928800,00,0.00,N,5,-1800, +20250717,67000,70300,70300,65100,124640,8277336650,00,0.00,N,5,-1800, +20250716,68800,67600,69700,66200,136383,9324520850,00,0.00,N,2,2800, +20250715,66000,65000,66200,64600,88431,5792539000,00,0.00,N,2,1400, 20250714,64600,66500,66500,64200,108665,7018502050,00,0.00,N,5,-1700, 20250711,66300,66400,68100,66100,67010,4479022650,00,0.00,N,2,100, 20250710,66200,67600,68600,66000,104877,6975329800,00,0.00,N,5,-900, diff --git a/183490/day/candle-day-250.csv b/183490/day/candle-day-250.csv index 12f3eb202218..2688ec28bea3 100644 --- a/183490/day/candle-day-250.csv +++ b/183490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1024,1022,1035,1000,127523,130520353,00,0.00,N,2,1, +20250805,1023,1000,1029,1000,117050,119178428,00,0.00,N,2,24, +20250804,999,1019,1027,997,168112,169167937,00,0.00,N,5,-14, +20250801,1013,1048,1048,996,333050,335313762,00,0.00,N,5,-21, +20250731,1034,1052,1064,1034,172007,179003303,00,0.00,N,5,-18, +20250730,1052,1052,1069,1045,75874,79781878,00,0.00,N,5,-1, +20250729,1053,1045,1059,1036,107842,112926240,00,0.00,N,2,8, +20250728,1045,1074,1074,1038,194624,204533484,00,0.00,N,5,-29, +20250725,1074,1061,1089,1061,114547,123054565,00,0.00,N,2,5, +20250724,1069,1083,1090,1066,150840,162098982,00,0.00,N,5,-10, +20250723,1079,1095,1121,1075,146227,158372759,00,0.00,N,5,-16, +20250722,1095,1130,1139,1095,268008,296781368,00,0.00,N,5,-32, +20250721,1127,1144,1144,1120,80002,89941184,00,0.00,N,5,-16, +20250718,1143,1141,1150,1127,62562,70993183,00,0.00,N,2,2, +20250717,1141,1148,1149,1110,295411,334914984,00,0.00,N,2,6, +20250716,1135,1136,1158,1112,132705,150298629,00,0.00,N,5,-2, +20250715,1137,1127,1139,1104,60632,68157314,00,0.00,N,2,10, 20250714,1127,1103,1141,1103,126466,141892872,00,0.00,N,2,9, 20250711,1118,1100,1129,1095,210103,232315763,00,0.00,N,2,23, 20250710,1095,1142,1142,1090,174146,191151222,00,0.00,N,5,-20, diff --git a/184230/day/candle-day-250.csv b/184230/day/candle-day-250.csv index 2a072a71462e..dbe992cca95a 100644 --- a/184230/day/candle-day-250.csv +++ b/184230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,639,650,650,631,465989,297086343,00,0.00,N,5,-11, +20250805,650,640,653,630,599355,383979125,00,0.00,N,2,3, +20250804,647,647,648,626,587490,374078557,00,0.00,N,3,0, +20250801,647,604,656,604,984796,622744693,00,0.00,N,2,25, +20250731,622,635,645,620,792884,500536655,00,0.00,N,5,-14, +20250730,636,649,652,629,1481730,948552184,00,0.00,N,5,-4, +20250729,640,629,717,618,5909154,3965798025,00,0.00,N,2,6, +20250728,634,651,662,611,931157,592480467,00,0.00,N,5,-16, +20250725,650,630,662,622,1588993,1026469968,00,0.00,N,2,26, +20250724,624,627,654,611,1773124,1112872709,00,0.00,N,5,-3, +20250723,627,668,688,624,3792081,2437248385,00,0.00,N,5,-51, +20250722,678,732,733,674,4100257,2830257574,00,0.00,N,5,-61, +20250721,739,754,822,731,16712803,12893193103,00,0.00,N,5,-17, +20250718,756,716,839,709,11388939,8987883788,00,0.00,N,5,-7, +20250717,763,781,795,713,8773087,6551120484,00,0.00,N,5,-50, +20250716,813,841,879,782,20889481,17123871229,00,0.00,N,2,26, +20250715,787,891,930,739,50978874,43458900987,00,0.00,N,2,62, 20250714,725,776,790,699,22008943,16137807489,00,0.00,N,2,68, 20250711,657,664,705,638,3634136,2425042206,00,0.00,N,5,-15, 20250710,672,619,800,612,25295121,18783704376,00,0.00,N,2,47, diff --git a/185190/day/candle-day-250.csv b/185190/day/candle-day-250.csv index b5ad7e15761e..1f48d2a9dfc2 100644 --- a/185190/day/candle-day-250.csv +++ b/185190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1199,1199,1199,1199,1,1199,00,0.00,N,2,4, +20250805,1195,1195,1195,1195,0,0,00,0.00,N,3,-3, +20250804,1198,1021,1198,1021,201,205398,00,0.00,N,5,-2, +20250801,1200,1200,1290,1021,24,27791,00,0.00,N,3,0, +20250731,1200,1200,1200,1200,1,1200,00,0.00,N,2,1, +20250730,1199,1199,1199,1199,0,0,00,0.00,N,3,-1, +20250729,1200,1200,1200,1200,1,1200,00,0.00,N,2,10, +20250728,1190,1200,1200,1100,3,3490,00,0.00,N,2,60, +20250725,1130,1100,1130,1100,11,12130,00,0.00,N,5,-160, +20250724,1290,1200,1290,1200,11,13290,00,0.00,N,2,3, +20250723,1287,1300,1300,1200,3,3787,00,0.00,N,2,88, +20250722,1199,1199,1199,1199,0,0,00,0.00,N,3,-1, +20250721,1200,1200,1200,1200,1,1200,00,0.00,N,3,0, +20250718,1200,1200,1200,1200,1,1200,00,0.00,N,3,0, +20250717,1200,1200,1200,1200,1,1200,00,0.00,N,2,1, +20250716,1199,1200,1200,1199,2,2399,00,0.00,N,2,99, +20250715,1100,1100,1100,1100,0,0,00,0.00,N,3,-99, 20250714,1199,1200,1200,1020,32,36481,00,0.00,N,2,2, 20250711,1197,1197,1197,1197,10,11970,00,0.00,N,5,-1, 20250710,1198,1360,1360,1011,20,22237,00,0.00,N,2,9, diff --git a/185490/day/candle-day-250.csv b/185490/day/candle-day-250.csv index 493324204253..d6b83526e226 100644 --- a/185490/day/candle-day-250.csv +++ b/185490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3245,3180,3280,3100,65192,208471245,00,0.00,N,2,60, +20250805,3185,3145,3210,3050,96758,305214850,00,0.00,N,2,45, +20250804,3140,3265,3265,3000,115735,354292267,00,0.00,N,5,-5, +20250801,3145,3290,3290,3145,43602,138247958,00,0.00,N,5,-145, +20250731,3290,3290,3330,3080,53536,174167689,00,0.00,N,3,0, +20250730,3290,3280,3370,3205,37253,122013463,00,0.00,N,2,10, +20250729,3280,3195,3330,3135,46036,147698795,00,0.00,N,2,100, +20250728,3180,3170,3275,3100,65930,210558668,00,0.00,N,2,10, +20250725,3170,3225,3280,3050,81545,255966121,00,0.00,N,5,-55, +20250724,3225,3330,3330,3210,27083,87916525,00,0.00,N,5,-65, +20250723,3290,3355,3385,3230,34326,112532465,00,0.00,N,5,-65, +20250722,3355,3355,3460,3265,44485,148348205,00,0.00,N,3,0, +20250721,3355,3435,3495,3215,86993,292261335,00,0.00,N,5,-115, +20250718,3470,3620,3620,3450,61975,217182950,00,0.00,N,5,-150, +20250717,3620,3630,3695,3575,67237,243418603,00,0.00,N,5,-10, +20250716,3630,3500,3835,3430,215036,780232280,00,0.00,N,2,100, +20250715,3530,3365,3550,3290,145835,499963611,00,0.00,N,2,165, 20250714,3365,3405,3450,3320,235371,797740385,00,0.00,N,5,-30, 20250711,3395,3115,3905,3035,1009986,3538015830,00,0.00,N,2,320, 20250710,3075,3125,3125,3050,22503,69067768,00,0.00,N,2,5, diff --git a/185750/day/candle-day-250.csv b/185750/day/candle-day-250.csv index e98354991429..7fd479f18678 100644 --- a/185750/day/candle-day-250.csv +++ b/185750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,82500,82700,82900,82000,26069,2146783600,00,0.00,N,5,-700, +20250805,83200,82900,83900,82600,28268,2351703800,00,0.00,N,2,800, +20250804,82400,82100,82800,81800,37850,3114689600,00,0.00,N,2,400, +20250801,82000,83800,83900,82000,64196,5319651300,00,0.00,N,5,-2600, +20250731,84600,85900,85900,84400,57721,4899002850,00,0.00,N,5,-1800, +20250730,86400,90200,90400,86300,275510,24114363500,00,0.00,N,5,-10100, +20250729,96500,85100,106800,84500,555101,53320807900,00,0.00,N,2,12800, +20250728,83700,86000,86100,83600,26605,2236823400,00,0.00,N,5,-1500, +20250725,85200,86000,86700,84200,22516,1926457550,00,0.00,N,5,-700, +20250724,85900,85700,87300,85500,21838,1884169800,00,0.00,N,2,300, +20250723,85600,85900,86100,84800,18591,1591048700,00,0.00,N,2,700, +20250722,84900,85400,86600,84000,22314,1899018050,00,0.00,N,5,-500, +20250721,85400,87000,87400,85400,24114,2070984000,00,0.00,N,5,-1900, +20250718,87300,86700,87300,85100,45283,3912800200,00,0.00,N,3,0, +20250717,87300,82900,87500,82400,111257,9500642650,00,0.00,N,2,4900, +20250716,82400,83900,84000,82000,54543,4495895650,00,0.00,N,5,-2100, +20250715,84500,83900,84600,83800,20429,1718217950,00,0.00,N,2,300, 20250714,84200,84200,84900,83800,16410,1379891200,00,0.00,N,5,-300, 20250711,84500,84500,84800,83600,25843,2176348800,00,0.00,N,5,-400, 20250710,84900,84500,85900,84100,38653,3271120750,00,0.00,N,2,500, diff --git a/186230/day/candle-day-250.csv b/186230/day/candle-day-250.csv index 3b47695063e6..ef2972f2256e 100644 --- a/186230/day/candle-day-250.csv +++ b/186230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6550,6240,6650,6240,49668,320927250,00,0.00,N,2,90, +20250805,6460,6500,6530,6390,41723,269103800,00,0.00,N,5,-20, +20250804,6480,6530,6530,6390,49794,319987890,00,0.00,N,5,-50, +20250801,6530,6730,6730,6430,85543,557470720,00,0.00,N,5,-160, +20250731,6690,6700,6730,6630,32545,216689105,00,0.00,N,3,0, +20250730,6690,6700,6720,6650,15813,105709690,00,0.00,N,5,-10, +20250729,6700,6640,6750,6610,25881,172626740,00,0.00,N,2,20, +20250728,6680,6750,6770,6650,28733,192326285,00,0.00,N,5,-70, +20250725,6750,6710,6800,6700,30453,205377595,00,0.00,N,5,-60, +20250724,6810,6860,6890,6740,23787,161562055,00,0.00,N,5,-50, +20250723,6860,6900,6950,6750,29905,204092400,00,0.00,N,3,0, +20250722,6860,6880,6990,6800,41105,283881190,00,0.00,N,5,-20, +20250721,6880,6950,6980,6840,44645,308301110,00,0.00,N,5,-20, +20250718,6900,6710,6900,6660,58486,394600975,00,0.00,N,2,130, +20250717,6770,6800,6800,6690,44789,301269850,00,0.00,N,5,-30, +20250716,6800,6920,6920,6760,59373,404888890,00,0.00,N,5,-120, +20250715,6920,6930,6930,6790,45157,308955710,00,0.00,N,3,0, 20250714,6920,7020,7020,6840,48539,335110715,00,0.00,N,2,60, 20250711,6860,6970,6970,6830,64831,446108605,00,0.00,N,5,-50, 20250710,6910,6850,7000,6830,73455,506498685,00,0.00,N,2,60, diff --git a/187220/day/candle-day-250.csv b/187220/day/candle-day-250.csv index 6e86fa744ee9..f1fa398c01a1 100644 --- a/187220/day/candle-day-250.csv +++ b/187220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2760,2790,2805,2730,16311,45001910,00,0.00,N,5,-25, +20250805,2785,2745,2795,2745,26204,72481615,00,0.00,N,2,40, +20250804,2745,2705,2810,2705,51167,141655750,00,0.00,N,5,-55, +20250801,2800,2820,2820,2700,66788,182550865,00,0.00,N,5,-15, +20250731,2815,2830,2830,2790,16010,44843185,00,0.00,N,2,5, +20250730,2810,2820,2825,2795,17084,47925000,00,0.00,N,5,-10, +20250729,2820,2790,2830,2790,18618,52228080,00,0.00,N,2,15, +20250728,2805,2850,2870,2780,27775,77980160,00,0.00,N,5,-45, +20250725,2850,2810,2865,2810,19977,56760275,00,0.00,N,2,15, +20250724,2835,2835,2845,2800,41440,116791515,00,0.00,N,2,5, +20250723,2830,2835,2835,2795,54236,152280305,00,0.00,N,5,-5, +20250722,2835,2820,2840,2800,27970,78664750,00,0.00,N,2,25, +20250721,2810,2830,2840,2800,27635,77989095,00,0.00,N,5,-35, +20250718,2845,2825,2850,2820,8768,24817520,00,0.00,N,5,-5, +20250717,2850,2825,2870,2800,36741,103543695,00,0.00,N,2,25, +20250716,2825,2870,2875,2825,20472,58139450,00,0.00,N,5,-45, +20250715,2870,2865,2885,2840,18743,53520280,00,0.00,N,2,10, 20250714,2860,2880,2900,2850,24926,71445165,00,0.00,N,5,-20, 20250711,2880,2855,2885,2855,11385,32704771,00,0.00,N,5,-5, 20250710,2885,2855,2892,2850,31493,90523506,00,0.00,N,2,15, diff --git a/187270/day/candle-day-250.csv b/187270/day/candle-day-250.csv index cd327de7b3ce..a612e1e49318 100644 --- a/187270/day/candle-day-250.csv +++ b/187270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3595,3605,3605,3560,10709,38349035,00,0.00,N,5,-10, +20250805,3605,3600,3640,3590,8745,31517380,00,0.00,N,2,5, +20250804,3600,3585,3600,3540,17019,60794455,00,0.00,N,2,15, +20250801,3585,3610,3620,3550,25326,90611790,00,0.00,N,5,-30, +20250731,3615,3670,3670,3600,16233,58647805,00,0.00,N,5,-20, +20250730,3635,3640,3640,3610,8357,30317130,00,0.00,N,2,5, +20250729,3630,3670,3670,3580,7809,28191750,00,0.00,N,2,10, +20250728,3620,3635,3665,3600,14929,54014115,00,0.00,N,5,-40, +20250725,3660,3710,3710,3625,14378,52415455,00,0.00,N,5,-5, +20250724,3665,3690,3710,3650,26947,99065485,00,0.00,N,5,-15, +20250723,3680,3660,3700,3640,17101,62766950,00,0.00,N,2,20, +20250722,3660,3705,3705,3635,36892,134861642,00,0.00,N,5,-15, +20250721,3675,3635,3680,3625,34718,127121514,00,0.00,N,2,40, +20250718,3635,3620,3640,3615,31152,113081200,00,0.00,N,2,20, +20250717,3615,3605,3615,3575,16797,60523950,00,0.00,N,3,0, +20250716,3615,3620,3620,3580,11453,41291245,00,0.00,N,5,-5, +20250715,3620,3620,3620,3575,18991,68335455,00,0.00,N,2,15, 20250714,3605,3620,3640,3535,28029,100136915,00,0.00,N,5,-15, 20250711,3620,3605,3640,3595,27858,100745870,00,0.00,N,2,20, 20250710,3600,3585,3605,3560,12296,44009994,00,0.00,N,2,15, diff --git a/187420/day/candle-day-250.csv b/187420/day/candle-day-250.csv index 999748d68a9b..5a3791c75f35 100644 --- a/187420/day/candle-day-250.csv +++ b/187420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3130,3145,3150,3095,11885,36986490,00,0.00,N,5,-15, +20250805,3145,3155,3300,3105,113173,361079702,00,0.00,N,2,50, +20250804,3095,2970,3130,2965,50897,156840116,00,0.00,N,2,130, +20250801,2965,3030,3035,2930,98261,293060035,00,0.00,N,5,-100, +20250731,3065,3075,3170,3050,43870,135312083,00,0.00,N,5,-65, +20250730,3130,3115,3215,3075,45828,143280534,00,0.00,N,5,-30, +20250729,3160,3200,3215,3110,21208,66896987,00,0.00,N,5,-55, +20250728,3215,3145,3320,3075,121156,389375410,00,0.00,N,2,75, +20250725,3140,3140,3175,3120,22270,70145610,00,0.00,N,2,5, +20250724,3135,3210,3310,3090,131554,411962890,00,0.00,N,5,-75, +20250723,3210,3185,3300,3155,42729,137356970,00,0.00,N,2,50, +20250722,3160,3130,3395,3130,77948,254329834,00,0.00,N,3,0, +20250721,3160,3290,3320,3160,48104,155244030,00,0.00,N,5,-160, +20250718,3320,3275,3320,3220,39897,130316030,00,0.00,N,2,40, +20250717,3280,3175,3375,3150,86908,285647052,00,0.00,N,2,80, +20250716,3200,3200,3210,3115,28708,91010850,00,0.00,N,3,0, +20250715,3200,3225,3235,3195,27390,87924950,00,0.00,N,5,-25, 20250714,3225,3240,3250,3185,35264,113311462,00,0.00,N,3,0, 20250711,3225,3170,3270,3170,37122,119901050,00,0.00,N,2,50, 20250710,3175,3180,3230,3145,46448,148569748,00,0.00,N,3,0, diff --git a/187660/day/candle-day-250.csv b/187660/day/candle-day-250.csv index 9b2b4264131c..47f715443879 100644 --- a/187660/day/candle-day-250.csv +++ b/187660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1403,1420,1427,1387,687789,960197698,00,0.00,N,5,-16, +20250805,1419,1450,1470,1410,852396,1224995954,00,0.00,N,5,-21, +20250804,1440,1482,1620,1436,4407583,6726241434,00,0.00,N,2,4, +20250801,1436,1486,1535,1430,949037,1386837852,00,0.00,N,5,-50, +20250731,1486,1523,1528,1475,670701,1002948509,00,0.00,N,5,-37, +20250730,1523,1512,1628,1500,1597579,2473754833,00,0.00,N,2,12, +20250729,1511,1554,1577,1510,1540510,2351016962,00,0.00,N,5,-67, +20250728,1578,1610,1777,1569,8977822,15081536230,00,0.00,N,2,7, +20250725,1571,1600,1605,1552,1459956,2293049410,00,0.00,N,5,-29, +20250724,1600,1720,1790,1563,4082179,6698075463,00,0.00,N,5,-70, +20250723,1670,1690,1700,1610,2119078,3477446333,00,0.00,N,5,-35, +20250722,1705,1812,1983,1681,6409982,11515422787,00,0.00,N,5,-107, +20250721,1812,2175,2195,1802,8002515,15634634570,00,0.00,N,5,-293, +20250718,2105,2115,2130,2005,3024354,6251442861,00,0.00,N,2,5, +20250717,2100,2050,2180,1935,6239397,12845744842,00,0.00,N,2,90, +20250716,2010,2000,2065,1980,2160932,4366539226,00,0.00,N,2,10, +20250715,2000,2095,2180,2000,4882650,10131276188,00,0.00,N,5,-120, 20250714,2120,2280,2380,2075,9307210,20621293970,00,0.00,N,5,-130, 20250711,2250,2300,2450,2125,19781960,45153486785,00,0.00,N,2,130, 20250710,2120,2140,2475,2055,15670781,35385929020,00,0.00,N,5,-20, diff --git a/187790/day/candle-day-250.csv b/187790/day/candle-day-250.csv index c27ed4a6b9dc..96693c3d25eb 100644 --- a/187790/day/candle-day-250.csv +++ b/187790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1768,1737,1810,1736,199195,355134855,00,0.00,N,2,19, +20250805,1749,1760,1813,1742,190202,336414140,00,0.00,N,5,-20, +20250804,1769,1795,1826,1701,276539,491483385,00,0.00,N,5,-31, +20250801,1800,1902,1938,1800,453046,842884370,00,0.00,N,5,-102, +20250731,1902,1966,2025,1898,374889,729065944,00,0.00,N,5,-73, +20250730,1975,1834,2090,1834,1259896,2500581155,00,0.00,N,2,115, +20250729,1860,1854,1915,1799,428907,800930798,00,0.00,N,2,6, +20250728,1854,1854,1915,1752,496464,920608153,00,0.00,N,3,0, +20250725,1854,1853,1890,1817,371053,687100211,00,0.00,N,2,1, +20250724,1853,1802,1890,1793,570144,1055222262,00,0.00,N,2,51, +20250723,1802,1711,1897,1688,899369,1625752526,00,0.00,N,2,91, +20250722,1711,1688,1770,1667,235726,402418737,00,0.00,N,2,13, +20250721,1698,1640,1770,1448,969696,1585917264,00,0.00,N,2,50, +20250718,1648,1690,1723,1631,726985,1220933960,00,0.00,N,5,-55, +20250717,1703,1522,1748,1488,1905144,3107809710,00,0.00,N,2,197, +20250716,1506,1381,1559,1371,1599654,2374762730,00,0.00,N,2,125, +20250715,1381,1380,1395,1340,104221,142599050,00,0.00,N,2,1, 20250714,1380,1360,1419,1343,199962,278635057,00,0.00,N,2,20, 20250711,1360,1385,1389,1353,69620,94996517,00,0.00,N,5,-25, 20250710,1385,1330,1386,1293,220871,300743107,00,0.00,N,2,55, diff --git a/187870/day/candle-day-250.csv b/187870/day/candle-day-250.csv index 510379d344a3..2c5b41687ddb 100644 --- a/187870/day/candle-day-250.csv +++ b/187870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11270,11210,11310,11150,8301,93336860,00,0.00,N,2,60, +20250805,11210,11160,11350,11160,7196,80904690,00,0.00,N,2,50, +20250804,11160,11040,11170,10960,6840,76117420,00,0.00,N,2,120, +20250801,11040,11200,11490,11040,5503,60965180,00,0.00,N,5,-190, +20250731,11230,11200,11230,11080,8512,95105540,00,0.00,N,2,30, +20250730,11200,11180,11270,11120,6031,67262960,00,0.00,N,2,20, +20250729,11180,11180,11450,11020,7314,81415665,00,0.00,N,2,110, +20250728,11070,11080,11080,10990,10441,114934260,00,0.00,N,5,-10, +20250725,11080,11200,11290,11080,3172,35194870,00,0.00,N,5,-120, +20250724,11200,11270,11270,11140,2869,32137080,00,0.00,N,5,-70, +20250723,11270,11300,11300,10970,4154,46291690,00,0.00,N,2,80, +20250722,11190,11140,11190,11010,6175,68368780,00,0.00,N,2,160, +20250721,11030,11300,11370,11030,4382,48588020,00,0.00,N,5,-120, +20250718,11150,10990,11150,10980,12604,139316520,00,0.00,N,2,50, +20250717,11100,11140,11140,11010,3275,36261990,00,0.00,N,2,30, +20250716,11070,11160,11160,11010,1334,14740120,00,0.00,N,5,-90, +20250715,11160,11150,11200,11070,5512,61229890,00,0.00,N,2,10, 20250714,11150,11130,11180,11050,9018,100080010,00,0.00,N,2,20, 20250711,11130,11050,11160,10950,7088,78651680,00,0.00,N,2,80, 20250710,11050,11010,11050,10920,4142,45584880,00,0.00,N,2,150, diff --git a/188040/day/candle-day-250.csv b/188040/day/candle-day-250.csv index 831a9e1cf10e..5eee8bfdd0be 100644 --- a/188040/day/candle-day-250.csv +++ b/188040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14410,14290,14550,14160,26843,386522395,00,0.00,N,2,110, +20250805,14300,14500,14530,14180,31712,454082680,00,0.00,N,2,10, +20250804,14290,14180,14370,13960,43475,616152210,00,0.00,N,2,260, +20250801,14030,15100,15100,13970,97448,1386388875,00,0.00,N,5,-1090, +20250731,15120,14860,15240,14640,31843,478780760,00,0.00,N,2,260, +20250730,14860,15130,15170,14800,35977,537921915,00,0.00,N,5,-310, +20250729,15170,15470,15470,14190,50260,752881130,00,0.00,N,5,-90, +20250728,15260,15980,15980,15100,73474,1134112170,00,0.00,N,5,-610, +20250725,15870,15580,16120,15580,64847,1034275425,00,0.00,N,2,350, +20250724,15520,16080,16080,15400,86049,1346483030,00,0.00,N,5,-640, +20250723,16160,15870,16210,15370,64550,1011818390,00,0.00,N,2,200, +20250722,15960,16000,16200,15550,123013,1944445520,00,0.00,N,5,-140, +20250721,16100,17000,17000,16000,120525,1957149545,00,0.00,N,5,-930, +20250718,17030,16810,17090,16150,77105,1283579755,00,0.00,N,2,270, +20250717,16760,16800,17100,16620,65318,1101335175,00,0.00,N,2,160, +20250716,16600,17610,17620,16570,157334,2664407545,00,0.00,N,5,-1010, +20250715,17610,18450,18460,17450,123544,2199929870,00,0.00,N,5,-820, 20250714,18430,17730,19150,17500,290965,5420015090,00,0.00,N,2,930, 20250711,17500,17550,18250,17210,96107,1706769325,00,0.00,N,2,80, 20250710,17420,18140,18140,17290,138838,2438082810,00,0.00,N,5,-720, diff --git a/188260/day/candle-day-250.csv b/188260/day/candle-day-250.csv index 65a7c88752b8..1f33d7cef58c 100644 --- a/188260/day/candle-day-250.csv +++ b/188260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2510,2460,2510,2440,13899,34158080,00,0.00,N,2,50, +20250805,2460,2500,2500,2415,9673,23816945,00,0.00,N,5,-40, +20250804,2500,2440,2500,2365,36739,87980680,00,0.00,N,2,35, +20250801,2465,2500,2500,2450,16673,41302385,00,0.00,N,5,-5, +20250731,2470,2440,2470,2420,10108,24711520,00,0.00,N,2,50, +20250730,2420,2485,2485,2415,16242,39578445,00,0.00,N,5,-65, +20250729,2485,2470,2485,2430,13844,34043105,00,0.00,N,5,-5, +20250728,2490,2455,2490,2420,28833,71043135,00,0.00,N,2,15, +20250725,2475,2525,2560,2460,45482,114638767,00,0.00,N,5,-55, +20250724,2530,2540,2565,2475,14524,36263699,00,0.00,N,2,15, +20250723,2515,2490,2565,2450,28246,70398435,00,0.00,N,2,35, +20250722,2480,2515,2520,2465,11669,29063955,00,0.00,N,5,-35, +20250721,2515,2500,2515,2475,6223,15548605,00,0.00,N,2,20, +20250718,2495,2485,2515,2485,22495,56214210,00,0.00,N,2,10, +20250717,2485,2530,2780,2450,236379,613674953,00,0.00,N,5,-15, +20250716,2500,2455,2630,2455,20640,51855880,00,0.00,N,2,45, +20250715,2455,2510,2510,2450,28426,70297045,00,0.00,N,5,-55, 20250714,2510,2555,2590,2500,9466,23911940,00,0.00,N,5,-45, 20250711,2555,2530,2570,2490,18533,46710985,00,0.00,N,2,20, 20250710,2535,2585,2585,2520,14928,37758257,00,0.00,N,3,0, diff --git a/189300/day/candle-day-250.csv b/189300/day/candle-day-250.csv index a9c74237dd1e..454479f67341 100644 --- a/189300/day/candle-day-250.csv +++ b/189300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,50600,48850,51700,48500,91655,4624012750,00,0.00,N,2,2300, +20250805,48300,48300,49450,48000,46466,2259011650,00,0.00,N,2,300, +20250804,48000,47000,48300,46800,41787,1987104450,00,0.00,N,2,650, +20250801,47350,48700,48750,46650,53810,2555417025,00,0.00,N,5,-1350, +20250731,48700,48200,49950,48000,51578,2517102525,00,0.00,N,2,200, +20250730,48500,48800,49700,47650,57322,2789210850,00,0.00,N,5,-750, +20250729,49250,49700,49700,48800,30827,1515761575,00,0.00,N,5,-450, +20250728,49700,50100,51000,49150,43239,2146668500,00,0.00,N,5,-600, +20250725,50300,49400,52400,49400,60566,3098554525,00,0.00,N,2,600, +20250724,49700,50200,50600,48950,60989,3035473100,00,0.00,N,2,450, +20250723,49250,51700,52000,49000,108212,5397926175,00,0.00,N,5,-2350, +20250722,51600,53100,53500,51000,77127,4009108250,00,0.00,N,5,-1800, +20250721,53400,52000,54900,51400,95741,5082044000,00,0.00,N,2,1300, +20250718,52100,52200,53200,51300,63962,3331767500,00,0.00,N,2,100, +20250717,52000,52100,52400,50300,53399,2740089200,00,0.00,N,2,400, +20250716,51600,50400,52100,50400,46338,2383144900,00,0.00,N,2,400, +20250715,51200,47600,51500,47600,133778,6753779800,00,0.00,N,2,3600, 20250714,47600,48600,49050,47550,28233,1358232800,00,0.00,N,5,-950, 20250711,48550,49050,50500,48500,32955,1618169400,00,0.00,N,5,-550, 20250710,49100,49450,49450,48500,32304,1584468450,00,0.00,N,5,-400, diff --git a/189330/day/candle-day-250.csv b/189330/day/candle-day-250.csv index debe12b11559..106fe5b19d54 100644 --- a/189330/day/candle-day-250.csv +++ b/189330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7040,7190,7190,6820,123192,857896520,00,0.00,N,5,-110, +20250805,7150,7270,7330,7080,80424,577538635,00,0.00,N,2,50, +20250804,7100,7610,8320,6900,491948,3738215885,00,0.00,N,5,-440, +20250801,7540,8050,8090,7480,144018,1112255120,00,0.00,N,5,-630, +20250731,8170,8750,9050,8020,431606,3638684700,00,0.00,N,5,-580, +20250730,8750,9290,10210,8570,2527426,23631869290,00,0.00,N,5,-540, +20250729,9290,7160,9290,7160,2906046,26398481620,00,0.00,N,1,2140, +20250728,7150,7110,7410,7000,25581,182698995,00,0.00,N,2,40, +20250725,7110,7410,7410,7050,29825,215146980,00,0.00,N,5,-150, +20250724,7260,7100,7790,6870,112909,834310550,00,0.00,N,2,410, +20250723,6850,6970,7180,6790,20125,138522660,00,0.00,N,5,-110, +20250722,6960,6880,7060,6880,23583,164357385,00,0.00,N,2,80, +20250721,6880,7350,7350,6810,53456,382281630,00,0.00,N,5,-470, +20250718,7350,7550,7680,7250,19325,142426220,00,0.00,N,5,-200, +20250717,7550,7630,7770,7500,18649,140949860,00,0.00,N,5,-80, +20250716,7630,7600,7970,7510,33077,253625305,00,0.00,N,2,120, +20250715,7510,7820,8000,7500,31112,237486620,00,0.00,N,5,-260, 20250714,7770,7870,7920,7600,30143,234035460,00,0.00,N,5,-90, 20250711,7860,7900,8090,7730,25972,204528190,00,0.00,N,2,10, 20250710,7850,8060,8350,7700,51144,409207985,00,0.00,N,5,-50, diff --git a/189350/day/candle-day-250.csv b/189350/day/candle-day-250.csv index f5c0051e3892..f66cb9177dec 100644 --- a/189350/day/candle-day-250.csv +++ b/189350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1795,1795,1795,1400,27,40565,00,0.00,N,2,231, +20250805,1564,1564,1564,1564,10,15640,00,0.00,N,4,-275, +20250804,1839,1839,1839,1839,1,1839,00,0.00,N,2,229, +20250801,1610,1610,1610,1610,6,9660,00,0.00,N,4,-284, +20250731,1894,1894,1894,1894,1,1894,00,0.00,N,2,245, +20250730,1649,1649,1649,1649,0,0,00,0.00,N,3,-290, +20250729,1939,1939,1939,1939,1,1939,00,0.00,N,2,248, +20250728,1691,1691,1691,1691,0,0,00,0.00,N,3,-298, +20250725,1989,2010,2010,1488,96,143871,00,0.00,N,2,239, +20250724,1750,1370,1750,1370,421,577150,00,0.00,N,2,139, +20250723,1611,2175,2175,1611,333,564966,00,0.00,N,4,-284, +20250722,1895,1895,1895,1895,91,172445,00,0.00,N,4,-330, +20250721,2225,1649,2225,1649,181,299045,00,0.00,N,1,286, +20250718,1939,1445,1939,1445,2,3384,00,0.00,N,2,239, +20250717,1700,1700,1700,1445,17,25075,00,0.00,N,3,0, +20250716,1700,1700,1700,1700,17,28900,00,0.00,N,4,-299, +20250715,1999,2010,2010,1999,11,22099,00,0.00,N,2,250, 20250714,1749,1296,1752,1296,242,314581,00,0.00,N,2,225, 20250711,1524,1524,2060,1524,496,756440,00,0.00,N,4,-268, 20250710,1792,1792,1792,1792,0,0,00,0.00,N,3,0, diff --git a/189690/day/candle-day-250.csv b/189690/day/candle-day-250.csv index 4152e556f30a..3512a01f77bd 100644 --- a/189690/day/candle-day-250.csv +++ b/189690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2245,2235,2265,2205,83654,186540720,00,0.00,N,2,35, +20250805,2210,2235,2275,2200,156027,348007035,00,0.00,N,5,-35, +20250804,2245,2200,2245,2150,98798,218515807,00,0.00,N,2,70, +20250801,2175,2250,2250,2160,246404,538781485,00,0.00,N,5,-75, +20250731,2250,2220,2265,2205,114192,255377585,00,0.00,N,2,30, +20250730,2220,2210,2245,2210,60472,134530950,00,0.00,N,2,10, +20250729,2210,2245,2260,2200,274375,610843196,00,0.00,N,5,-55, +20250728,2265,2310,2320,2240,191479,432348138,00,0.00,N,5,-40, +20250725,2305,2250,2330,2245,162746,371595897,00,0.00,N,2,45, +20250724,2260,2325,2345,2250,286798,654117711,00,0.00,N,5,-60, +20250723,2320,2350,2375,2290,224064,519782724,00,0.00,N,5,-40, +20250722,2360,2405,2425,2335,313305,740484987,00,0.00,N,5,-60, +20250721,2420,2405,2430,2390,123338,296765799,00,0.00,N,2,20, +20250718,2400,2395,2425,2360,283090,674956939,00,0.00,N,2,10, +20250717,2390,2425,2445,2385,286712,688530254,00,0.00,N,5,-35, +20250716,2425,2450,2480,2415,268572,654502817,00,0.00,N,5,-25, +20250715,2450,2415,2465,2365,491897,1185869851,00,0.00,N,2,25, 20250714,2425,2460,2535,2420,590534,1462832797,00,0.00,N,5,-25, 20250711,2450,2450,2470,2410,519308,1264769340,00,0.00,N,2,30, 20250710,2420,2405,2425,2375,325541,785112159,00,0.00,N,2,20, diff --git a/189860/day/candle-day-250.csv b/189860/day/candle-day-250.csv index d3d9daa8afa3..40e7b9d7d81b 100644 --- a/189860/day/candle-day-250.csv +++ b/189860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3720,3660,3745,3605,19346,71475780,00,0.00,N,2,80, +20250805,3640,3610,3715,3610,14918,54506438,00,0.00,N,2,30, +20250804,3610,3580,3660,3550,46832,168354192,00,0.00,N,2,30, +20250801,3580,3825,3825,3570,94890,345499690,00,0.00,N,5,-245, +20250731,3825,3945,3945,3805,10079,38535820,00,0.00,N,2,5, +20250730,3820,3850,3850,3815,12777,48880060,00,0.00,N,5,-30, +20250729,3850,3940,3940,3815,16067,61882630,00,0.00,N,5,-90, +20250728,3940,3830,3940,3805,17296,66461100,00,0.00,N,2,110, +20250725,3830,3890,3975,3795,46168,178326015,00,0.00,N,5,-20, +20250724,3850,3945,3970,3850,30611,118721934,00,0.00,N,5,-50, +20250723,3900,3915,3970,3845,50569,196825330,00,0.00,N,5,-25, +20250722,3925,4090,4320,3915,154050,620029950,00,0.00,N,5,-165, +20250721,4090,4070,4160,4055,31751,129672300,00,0.00,N,5,-10, +20250718,4100,4160,4160,4080,32223,132060600,00,0.00,N,5,-35, +20250717,4135,4160,4160,4090,22645,93137877,00,0.00,N,2,15, +20250716,4120,4135,4225,4105,20849,86158790,00,0.00,N,5,-35, +20250715,4155,4140,4195,4125,21352,88740341,00,0.00,N,2,15, 20250714,4140,4200,4205,4120,33350,138607265,00,0.00,N,5,-70, 20250711,4210,4220,4255,4205,23920,100883350,00,0.00,N,5,-25, 20250710,4235,4250,4320,4205,29197,123381560,00,0.00,N,5,-15, diff --git a/189980/day/candle-day-250.csv b/189980/day/candle-day-250.csv index f2772d7d7a86..b4a79373983a 100644 --- a/189980/day/candle-day-250.csv +++ b/189980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1801,1773,1806,1761,36527,65451352,00,0.00,N,2,37, +20250805,1764,1763,1796,1751,68208,120799264,00,0.00,N,2,2, +20250804,1762,1749,1780,1743,59347,104664887,00,0.00,N,2,11, +20250801,1751,1841,1841,1751,137700,245423815,00,0.00,N,5,-87, +20250731,1838,1833,1850,1830,61222,112447417,00,0.00,N,2,5, +20250730,1833,1830,1852,1827,63725,117244125,00,0.00,N,2,3, +20250729,1830,1831,1857,1811,65979,121085421,00,0.00,N,5,-10, +20250728,1840,1830,1846,1814,70796,129353356,00,0.00,N,2,10, +20250725,1830,1880,1880,1830,111151,205307423,00,0.00,N,5,-28, +20250724,1858,1900,1921,1858,217415,408402756,00,0.00,N,5,-64, +20250723,1922,1934,1940,1890,136715,261038374,00,0.00,N,2,7, +20250722,1915,1960,1969,1915,173155,334984344,00,0.00,N,5,-53, +20250721,1968,1975,1975,1957,43819,85971287,00,0.00,N,5,-7, +20250718,1975,1972,1981,1941,128426,251185102,00,0.00,N,2,3, +20250717,1972,1995,2000,1969,271771,536835452,00,0.00,N,5,-23, +20250716,1995,1999,2005,1979,75825,150785817,00,0.00,N,5,-4, +20250715,1999,2020,2035,1993,136856,274432360,00,0.00,N,5,-36, 20250714,2035,1988,2055,1988,152178,309203195,00,0.00,N,2,30, 20250711,2005,2025,2030,1998,146618,295097206,00,0.00,N,5,-15, 20250710,2020,2035,2035,1999,182326,367475454,00,0.00,N,5,-15, diff --git a/190510/day/candle-day-250.csv b/190510/day/candle-day-250.csv index 4f54b3044770..5367c092a5e1 100644 --- a/190510/day/candle-day-250.csv +++ b/190510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15440,15220,15600,15140,114544,1771265005,00,0.00,N,2,220, +20250805,15220,15050,15550,15000,159106,2436282980,00,0.00,N,2,190, +20250804,15030,14700,15080,14630,108120,1614035355,00,0.00,N,2,340, +20250801,14690,14750,14890,14300,97478,1423359565,00,0.00,N,5,-130, +20250731,14820,14710,14910,14520,84487,1249460370,00,0.00,N,2,120, +20250730,14700,14080,14800,14080,219243,3207175425,00,0.00,N,2,550, +20250729,14150,14080,14300,13940,55798,791270150,00,0.00,N,2,110, +20250728,14040,14020,14050,13920,37791,528173980,00,0.00,N,2,30, +20250725,14010,14040,14180,13910,33210,466549260,00,0.00,N,5,-90, +20250724,14100,14280,14290,13960,46374,653970670,00,0.00,N,5,-180, +20250723,14280,14050,14330,13960,53890,763852775,00,0.00,N,2,230, +20250722,14050,14260,14390,13950,66040,938954600,00,0.00,N,5,-210, +20250721,14260,14170,14320,14010,35460,504065070,00,0.00,N,2,90, +20250718,14170,14190,14280,14060,42940,606858340,00,0.00,N,5,-20, +20250717,14190,14280,14310,14100,38097,540739960,00,0.00,N,5,-120, +20250716,14310,14270,14410,13990,71643,1019999115,00,0.00,N,2,20, +20250715,14290,14300,14300,14030,54715,775036660,00,0.00,N,2,160, 20250714,14130,14070,14170,13910,55334,777916710,00,0.00,N,2,140, 20250711,13990,13990,14100,13910,29600,414000500,00,0.00,N,3,0, 20250710,13990,14000,14020,13840,41349,575436610,00,0.00,N,2,30, diff --git a/190650/day/candle-day-250.csv b/190650/day/candle-day-250.csv index 96b25800f79d..5f71b9ed1cab 100644 --- a/190650/day/candle-day-250.csv +++ b/190650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7290,7190,7290,7060,4575,32753720,00,0.00,N,2,100, +20250805,7190,7200,7260,7140,3172,22799340,00,0.00,N,2,50, +20250804,7140,6960,7180,6950,3286,23243365,00,0.00,N,2,60, +20250801,7080,7300,7300,6990,12161,86142720,00,0.00,N,5,-220, +20250731,7300,7310,7360,7190,5696,41381120,00,0.00,N,2,20, +20250730,7280,7310,7310,7200,4531,32802530,00,0.00,N,3,0, +20250729,7280,7100,7300,7000,19948,142078690,00,0.00,N,2,180, +20250728,7100,7300,7300,7010,20030,142318170,00,0.00,N,5,-200, +20250725,7300,7390,7410,7280,8896,65269340,00,0.00,N,5,-90, +20250724,7390,7470,7490,7350,11579,86012590,00,0.00,N,5,-80, +20250723,7470,7500,7500,7310,8815,65124790,00,0.00,N,2,30, +20250722,7440,7500,7610,7390,8183,60794990,00,0.00,N,5,-60, +20250721,7500,7500,7580,7430,13587,101924710,00,0.00,N,3,0, +20250718,7500,7770,7770,7490,19787,148884605,00,0.00,N,5,-180, +20250717,7680,7730,7730,7570,22824,174647470,00,0.00,N,5,-30, +20250716,7710,7880,7880,7660,20681,159691995,00,0.00,N,5,-180, +20250715,7890,8030,8040,7810,29719,233399715,00,0.00,N,5,-90, 20250714,7980,8000,8030,7830,25707,202963060,00,0.00,N,5,-10, 20250711,7990,7990,8080,7750,57502,456955390,00,0.00,N,2,130, 20250710,7860,7890,8050,7600,36696,287352905,00,0.00,N,3,0, diff --git a/191410/day/candle-day-250.csv b/191410/day/candle-day-250.csv index 4b0fb314c20d..3c2cc3fdefa6 100644 --- a/191410/day/candle-day-250.csv +++ b/191410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1695,1700,1705,1686,10959,18571607,00,0.00,N,3,0, +20250805,1695,1668,1695,1668,19765,33274393,00,0.00,N,2,27, +20250804,1668,1652,1675,1650,8895,14794820,00,0.00,N,2,7, +20250801,1661,1664,1690,1652,33421,55704288,00,0.00,N,5,-3, +20250731,1664,1630,1670,1630,20253,33377705,00,0.00,N,2,34, +20250730,1630,1600,1639,1597,23573,38067954,00,0.00,N,2,30, +20250729,1600,1637,1651,1587,96922,156863052,00,0.00,N,5,-37, +20250728,1637,1710,1710,1635,81151,134546386,00,0.00,N,5,-55, +20250725,1692,1655,1958,1640,1764099,3259454176,00,0.00,N,2,37, +20250724,1655,1645,1657,1630,34612,56962915,00,0.00,N,2,10, +20250723,1645,1707,1707,1616,48022,79308928,00,0.00,N,5,-62, +20250722,1707,1684,1710,1683,17597,29754506,00,0.00,N,2,24, +20250721,1683,1723,1732,1683,33027,56153157,00,0.00,N,5,-40, +20250718,1723,1700,1740,1700,32422,55637162,00,0.00,N,2,40, +20250717,1683,1698,1709,1680,45553,76988751,00,0.00,N,2,2, +20250716,1681,1710,1737,1681,40723,69432326,00,0.00,N,5,-46, +20250715,1727,1810,1811,1712,76928,134947160,00,0.00,N,5,-80, 20250714,1807,1851,1851,1807,29718,54076858,00,0.00,N,5,-42, 20250711,1849,1863,1869,1844,23948,44262610,00,0.00,N,5,-6, 20250710,1855,1869,1870,1855,6942,12928225,00,0.00,N,5,-12, diff --git a/191420/day/candle-day-250.csv b/191420/day/candle-day-250.csv index d566d9ff9c32..3488cc95ce8e 100644 --- a/191420/day/candle-day-250.csv +++ b/191420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16790,16760,17290,16500,3939,65650030,00,0.00,N,2,30, +20250805,16760,17450,17450,16520,6910,115403050,00,0.00,N,2,10, +20250804,16750,17000,17190,16540,19488,326774210,00,0.00,N,5,-250, +20250801,17000,17250,17420,16300,8273,138701760,00,0.00,N,5,-250, +20250731,17250,17450,17480,17150,8827,152315320,00,0.00,N,5,-340, +20250730,17590,17730,17920,17570,1726,30260880,00,0.00,N,5,-340, +20250729,17930,17770,18090,17400,6268,110792630,00,0.00,N,2,320, +20250728,17610,17550,17910,17450,1722,30244820,00,0.00,N,5,-90, +20250725,17700,17610,17840,17520,2664,47377130,00,0.00,N,2,110, +20250724,17590,17980,18500,17590,8767,156028455,00,0.00,N,5,-550, +20250723,18140,18450,18790,18000,4900,88815460,00,0.00,N,5,-310, +20250722,18450,18400,18950,18140,3978,73015300,00,0.00,N,5,-140, +20250721,18590,18690,19200,18420,3735,69457490,00,0.00,N,5,-160, +20250718,18750,18700,19180,18520,3818,71525440,00,0.00,N,2,50, +20250717,18700,18970,19500,18410,6362,119178390,00,0.00,N,5,-270, +20250716,18970,18420,19090,18180,18800,353129560,00,0.00,N,2,590, +20250715,18380,18720,18810,18300,3540,65455490,00,0.00,N,5,-330, 20250714,18710,17870,18900,17750,27922,514999970,00,0.00,N,2,840, 20250711,17870,17800,18160,17600,8092,144588980,00,0.00,N,2,70, 20250710,17800,17830,17990,17510,3517,62479490,00,0.00,N,5,-20, diff --git a/191600/day/candle-day-250.csv b/191600/day/candle-day-250.csv index bc609e4eeebe..50358804554d 100644 --- a/191600/day/candle-day-250.csv +++ b/191600/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,8490,8850,8850,8850,0,0,00,0.00,Y,5,-360, -20250711,8850,8850,8850,8850,1,8850,00,0.00,Y,2,850, -20250710,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250709,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250708,8000,8000,8000,8000,1,8000,00,0.00,Y,2,700, -20250707,7300,7300,7300,7300,4,29200,00,0.00,Y,5,-580, -20250704,7880,7300,7880,7000,202,1458080,00,0.00,Y,2,380, -20250703,7500,7080,7500,7080,90,637620,00,0.00,Y,3,0, -20250702,7500,7080,7500,7080,76,538500,00,0.00,Y,2,420, -20250701,7080,7090,7090,7080,151,1069980,00,0.00,Y,5,-20, -20250630,7100,7100,7100,7100,0,0,00,0.00,Y,3,0, -20250627,7100,7100,7100,7100,1,7100,00,0.00,Y,2,470, -20250626,6630,7490,7490,6460,2758,18054310,00,0.00,Y,5,-970, -20250625,7600,8500,8500,6800,1684,11734910,00,0.00,Y,5,-400, +20250806,6980,6720,6990,6700,2012,13494840,00,0.00,N,5,-20, +20250805,7000,7000,7000,7000,177,1239000,00,0.00,N,5,-1000, +20250804,8000,8000,8000,8000,1,8000,00,0.00,N,2,1000, +20250801,7000,7000,7000,7000,300,2100000,00,0.00,N,5,-950, +20250731,7950,7950,7950,7950,1,7950,00,0.00,N,2,940, +20250730,7010,7010,7010,7010,0,0,00,0.00,N,3,0, +20250729,7010,7010,7010,7010,1000,7010000,00,0.00,N,5,-180, +20250728,7190,7160,7190,7150,743,5314670,00,0.00,N,5,-1210, +20250725,8400,8400,8400,8400,50,420000,00,0.00,N,2,1020, +20250724,7380,7380,7380,7380,0,0,00,0.00,N,3,0, +20250723,7380,7380,7380,7380,0,0,00,0.00,N,3,0, +20250722,7380,7500,7500,7380,340,2522590,00,0.00,N,5,-210, +20250721,7590,7590,7590,7590,0,0,00,0.00,N,3,-400, +20250718,7990,7990,7990,7990,1,7990,00,0.00,N,2,750, +20250717,7240,7240,7240,7240,14,101360,00,0.00,N,5,-50, +20250716,7290,8000,8000,7100,833,6128790,00,0.00,N,5,-710, +20250715,8000,7900,8000,7900,29,230700,00,0.00,N,5,-490, +20250714,8490,8490,8490,8490,0,0,00,0.00,N,3,-360, +20250711,8850,8850,8850,8850,1,8850,00,0.00,N,2,850, +20250710,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250709,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250708,8000,8000,8000,8000,1,8000,00,0.00,N,2,700, +20250707,7300,7300,7300,7300,4,29200,00,0.00,N,5,-580, +20250704,7880,7300,7880,7000,202,1458080,00,0.00,N,2,380, +20250703,7500,7080,7500,7080,90,637620,00,0.00,N,3,0, +20250702,7500,7080,7500,7080,76,538500,00,0.00,N,2,420, +20250701,7080,7090,7090,7080,151,1069980,00,0.00,N,5,-20, +20250630,7100,7100,7100,7100,0,0,00,0.00,N,3,0, +20250627,7100,7100,7100,7100,1,7100,00,0.00,N,2,470, +20250626,6630,7490,7490,6460,2758,18054310,00,0.00,N,5,-970, +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, diff --git a/192080/day/candle-day-250.csv b/192080/day/candle-day-250.csv index 9484993d4635..4a521cb6514d 100644 --- a/192080/day/candle-day-250.csv +++ b/192080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,55400,55000,56100,55000,31697,1763149300,00,0.00,N,2,100, +20250805,55300,55800,56200,55100,30532,1694952400,00,0.00,N,3,0, +20250804,55300,54400,56200,54000,57396,3182844900,00,0.00,N,2,700, +20250801,54600,55500,56000,54400,83102,4590204050,00,0.00,N,5,-1400, +20250731,56000,56300,56800,56000,48077,2708940400,00,0.00,N,5,-500, +20250730,56500,55700,56800,55700,41870,2360670500,00,0.00,N,2,300, +20250729,56200,55300,56400,54800,60183,3367331150,00,0.00,N,2,500, +20250728,55700,56200,56300,54900,54024,3001041900,00,0.00,N,5,-500, +20250725,56200,56200,56900,55800,38195,2152144250,00,0.00,N,5,-400, +20250724,56600,57400,57700,56300,47732,2712156100,00,0.00,N,5,-600, +20250723,57200,57400,57900,56800,48126,2753733700,00,0.00,N,2,100, +20250722,57100,57800,57800,56800,36454,2085299600,00,0.00,N,5,-700, +20250721,57800,57500,58300,57300,36892,2131568100,00,0.00,N,3,0, +20250718,57800,58000,58100,57300,35447,2046159200,00,0.00,N,5,-300, +20250717,58100,58100,58300,57000,65018,3744180800,00,0.00,N,3,0, +20250716,58100,58500,59100,57700,55728,3251284200,00,0.00,N,5,-900, +20250715,59000,59400,60100,58600,58623,3465497450,00,0.00,N,5,-1000, 20250714,60000,59900,60500,59400,51993,3119222100,00,0.00,N,2,100, 20250711,59900,60500,60900,59700,59785,3595633950,00,0.00,N,5,-800, 20250710,60700,60600,61200,59600,119002,7183120550,00,0.00,N,3,0, diff --git a/192250/day/candle-day-250.csv b/192250/day/candle-day-250.csv index 4744a8dc4c4f..0c42bae8e501 100644 --- a/192250/day/candle-day-250.csv +++ b/192250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11210,11080,11270,10950,59777,666025590,00,0.00,N,2,150, +20250805,11060,11100,11290,10970,60157,666262665,00,0.00,N,5,-30, +20250804,11090,10940,11400,10940,90983,1020199870,00,0.00,N,5,-30, +20250801,11120,11640,11640,11060,145361,1629698445,00,0.00,N,5,-600, +20250731,11720,12030,12240,11630,194577,2313772555,00,0.00,N,5,-360, +20250730,12080,11850,13500,11800,2737790,35097746855,00,0.00,N,2,630, +20250729,11450,11760,12060,11390,317595,3705928040,00,0.00,N,5,-300, +20250728,11750,12420,12600,11660,550507,6620766030,00,0.00,N,5,-730, +20250725,12480,10560,13670,10510,5204361,66673191400,00,0.00,N,2,1920, +20250724,10560,10690,10840,10560,24466,260888715,00,0.00,N,5,-130, +20250723,10690,11020,11270,10600,87987,949563595,00,0.00,N,5,-330, +20250722,11020,11200,11220,10910,44972,495662120,00,0.00,N,5,-180, +20250721,11200,11030,11360,11010,66754,744934555,00,0.00,N,2,170, +20250718,11030,11000,11150,10800,45755,503497150,00,0.00,N,2,20, +20250717,11010,11580,12400,11010,519840,6078350065,00,0.00,N,2,20, +20250716,10990,11040,11280,10800,48838,540482555,00,0.00,N,5,-10, +20250715,11000,11320,11400,10900,75189,833123280,00,0.00,N,5,-230, 20250714,11230,11510,11510,11140,67524,763258010,00,0.00,N,5,-280, 20250711,11510,11550,12100,11310,206609,2405887605,00,0.00,N,2,60, 20250710,11450,11180,11910,10960,243825,2802651505,00,0.00,N,2,280, diff --git a/192390/day/candle-day-250.csv b/192390/day/candle-day-250.csv index 2668409acf94..4e69f56fd8c6 100644 --- a/192390/day/candle-day-250.csv +++ b/192390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2755,2730,2780,2715,60332,165391670,00,0.00,N,2,20, +20250805,2735,2700,2780,2700,84385,230251470,00,0.00,N,2,35, +20250804,2700,2690,2725,2660,65083,175482360,00,0.00,N,2,40, +20250801,2660,2770,2790,2660,316202,851655527,00,0.00,N,5,-140, +20250731,2800,2820,2870,2785,151064,423637224,00,0.00,N,5,-40, +20250730,2840,2825,2845,2800,167102,470693165,00,0.00,N,5,-5, +20250729,2845,2870,2880,2770,216968,612755496,00,0.00,N,5,-5, +20250728,2850,2905,2965,2810,475509,1361089580,00,0.00,N,5,-55, +20250725,2905,2995,3620,2860,8467467,27430760729,00,0.00,N,2,105, +20250724,2800,2830,2830,2795,73054,220559580,00,0.00,N,5,-20, +20250723,2820,2815,2850,2755,65316,182490605,00,0.00,N,2,5, +20250722,2815,2850,2875,2805,36560,103125320,00,0.00,N,5,-35, +20250721,2850,2850,2890,2805,48513,137407945,00,0.00,N,2,10, +20250718,2840,2850,2850,2820,14498,41009105,00,0.00,N,3,0, +20250717,2840,2845,2860,2810,32693,92374100,00,0.00,N,2,10, +20250716,2830,2870,2870,2820,17202,48804205,00,0.00,N,5,-40, +20250715,2870,2860,2880,2835,10441,29809600,00,0.00,N,2,15, 20250714,2855,2870,2885,2850,7345,20987105,00,0.00,N,3,0, 20250711,2855,2860,2980,2825,67502,194058307,00,0.00,N,3,0, 20250710,2855,2845,2865,2815,18564,52770992,00,0.00,N,2,45, diff --git a/192400/day/candle-day-250.csv b/192400/day/candle-day-250.csv index 0c0ea2207cb9..e0a56d4ec589 100644 --- a/192400/day/candle-day-250.csv +++ b/192400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31750,31200,32200,30850,18127,576469400,00,0.00,N,2,550, +20250805,31200,29800,31500,29800,40698,1261561875,00,0.00,N,2,1450, +20250804,29750,28250,30050,28250,14271,421646725,00,0.00,N,2,800, +20250801,28950,29800,30050,28650,75715,2192061050,00,0.00,N,5,-1350, +20250731,30300,30700,30750,29900,29310,884612575,00,0.00,N,5,-250, +20250730,30550,30150,30750,29550,15553,475305850,00,0.00,N,2,350, +20250729,30200,29950,30500,29600,23224,701817975,00,0.00,N,2,350, +20250728,29850,30650,30650,29800,27778,832910275,00,0.00,N,5,-800, +20250725,30650,30600,31500,30200,22790,697183575,00,0.00,N,2,50, +20250724,30600,30300,30600,30200,28237,858969500,00,0.00,N,2,300, +20250723,30300,30600,31000,30300,13961,427469175,00,0.00,N,5,-250, +20250722,30550,30800,31200,30350,13436,412412550,00,0.00,N,5,-400, +20250721,30950,31050,31350,30800,9984,309907825,00,0.00,N,5,-400, +20250718,31350,31800,32100,30750,30875,960958075,00,0.00,N,5,-450, +20250717,31800,33600,33600,31550,32212,1029755525,00,0.00,N,5,-1550, +20250716,33350,33550,33550,32800,16676,552699500,00,0.00,N,5,-100, +20250715,33450,33400,33850,33000,26518,883608350,00,0.00,N,3,0, 20250714,33450,32300,33600,32300,32788,1084193425,00,0.00,N,2,1000, 20250711,32450,33150,33500,32350,14871,487450050,00,0.00,N,5,-700, 20250710,33150,33500,33700,32700,27654,917047550,00,0.00,N,5,-350, diff --git a/192410/day/candle-day-250.csv b/192410/day/candle-day-250.csv index 999cec0a8f10..346be181ceaa 100644 --- a/192410/day/candle-day-250.csv +++ b/192410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1733,1742,1800,1666,100498,175224210,00,0.00,N,5,-40, +20250805,1773,1782,1859,1730,158207,281675192,00,0.00,N,5,-9, +20250804,1782,1606,2005,1606,1673839,3083419878,00,0.00,N,2,176, +20250801,1606,1799,1801,1606,191395,325685124,00,0.00,N,5,-193, +20250731,1799,1784,1825,1756,74937,133684654,00,0.00,N,2,15, +20250730,1784,1750,1834,1750,180331,323699899,00,0.00,N,2,15, +20250729,1769,1749,1842,1722,166162,294524330,00,0.00,N,2,5, +20250728,1764,1800,1811,1553,516752,880994153,00,0.00,N,2,47, +20250725,1717,1820,1843,1690,485557,842234085,00,0.00,N,5,-103, +20250724,1820,1908,1911,1761,464645,843251556,00,0.00,N,5,-100, +20250723,1920,2015,2060,1920,140491,276406479,00,0.00,N,5,-90, +20250722,2010,1992,2080,1946,234032,466965454,00,0.00,N,2,18, +20250721,1992,2020,2060,1992,136519,274790817,00,0.00,N,5,-43, +20250718,2035,2055,2160,1997,230241,476063895,00,0.00,N,5,-20, +20250717,2055,2090,2160,1999,168557,347871554,00,0.00,N,5,-35, +20250716,2090,2195,2220,2045,280411,595506290,00,0.00,N,5,-105, +20250715,2195,2085,2205,2040,448869,957692262,00,0.00,N,2,110, 20250714,2085,1950,2100,1826,343318,672392387,00,0.00,N,2,113, 20250711,1972,2005,2130,1955,389335,784980938,00,0.00,N,5,-28, 20250710,2000,2010,2140,2000,205128,421778649,00,0.00,N,5,-30, diff --git a/192440/day/candle-day-250.csv b/192440/day/candle-day-250.csv index e8b2e0b4e990..ec6a8d07805c 100644 --- a/192440/day/candle-day-250.csv +++ b/192440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27250,27200,27300,26850,3380,91211350,00,0.00,N,2,200, +20250805,27050,26700,27100,26700,1179,31761850,00,0.00,N,2,400, +20250804,26650,26400,26700,26000,708,18705825,00,0.00,N,2,700, +20250801,25950,27250,27250,25950,7893,208214925,00,0.00,N,5,-1400, +20250731,27350,27750,27750,27200,1254,34235825,00,0.00,N,5,-250, +20250730,27600,27300,27700,26900,1651,45355550,00,0.00,N,2,500, +20250729,27100,27250,27300,26650,2039,55058700,00,0.00,N,2,200, +20250728,26900,27750,27750,26750,3582,96688200,00,0.00,N,5,-300, +20250725,27200,28050,28050,27200,3111,85364350,00,0.00,N,5,-500, +20250724,27700,28700,28700,27500,2446,68005475,00,0.00,N,5,-500, +20250723,28200,28750,28750,28100,2076,58679250,00,0.00,N,5,-350, +20250722,28550,28600,28750,28100,3785,107153800,00,0.00,N,3,0, +20250721,28550,28400,29300,28050,6202,178051900,00,0.00,N,2,150, +20250718,28400,28900,28900,27950,3689,104044925,00,0.00,N,5,-350, +20250717,28750,29100,29100,28250,2441,69579050,00,0.00,N,2,50, +20250716,28700,29050,29250,28450,3824,109940500,00,0.00,N,5,-200, +20250715,28900,29550,29650,28850,1606,46582525,00,0.00,N,5,-500, 20250714,29400,29300,29550,29100,5414,159098150,00,0.00,N,2,100, 20250711,29300,29350,30100,29050,13179,391349975,00,0.00,N,3,0, 20250710,29300,29150,29400,28900,6193,180523250,00,0.00,N,2,150, diff --git a/192650/day/candle-day-250.csv b/192650/day/candle-day-250.csv index dcd24874dd16..36a893c0b62e 100644 --- a/192650/day/candle-day-250.csv +++ b/192650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6380,6150,6440,6130,214296,1352281085,00,0.00,N,2,180, +20250805,6200,6130,6330,6130,204418,1275099450,00,0.00,N,2,60, +20250804,6140,5900,6160,5830,175832,1057899425,00,0.00,N,2,260, +20250801,5880,6110,6130,5880,244123,1456316680,00,0.00,N,5,-270, +20250731,6150,6110,6170,6070,101389,620499155,00,0.00,N,2,50, +20250730,6100,6030,6140,6020,84158,513685160,00,0.00,N,2,60, +20250729,6040,6040,6060,5940,72446,434315890,00,0.00,N,2,10, +20250728,6030,6010,6080,5960,84474,507404565,00,0.00,N,2,40, +20250725,5990,6070,6190,5990,119454,718965540,00,0.00,N,5,-110, +20250724,6100,6160,6190,6080,111036,679597710,00,0.00,N,5,-60, +20250723,6160,6210,6210,6040,145323,888340000,00,0.00,N,5,-10, +20250722,6170,6320,6400,6160,192722,1211096270,00,0.00,N,5,-140, +20250721,6310,6310,6340,6230,100962,634847430,00,0.00,N,3,0, +20250718,6310,6310,6380,6280,113131,714823560,00,0.00,N,2,30, +20250717,6280,6280,6300,6170,75336,470299890,00,0.00,N,2,10, +20250716,6270,6300,6400,6220,127698,805989870,00,0.00,N,3,0, +20250715,6270,6210,6310,6190,91114,569714890,00,0.00,N,2,50, 20250714,6220,6220,6230,6110,91926,567485030,00,0.00,N,2,20, 20250711,6200,6180,6250,6130,137663,850978350,00,0.00,N,2,60, 20250710,6140,6150,6200,6120,79973,491180780,00,0.00,N,2,10, diff --git a/192820/day/candle-day-250.csv b/192820/day/candle-day-250.csv index af5559f492e9..ef00e39e9c85 100644 --- a/192820/day/candle-day-250.csv +++ b/192820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,257000,254500,260000,250500,110099,28215327250,00,0.00,N,2,3500, +20250805,253500,242500,257000,241500,114802,28955450000,00,0.00,N,2,14000, +20250804,239500,238000,240000,233000,38262,9090556250,00,0.00,N,2,1000, +20250801,238500,245000,247500,235000,85678,20474457000,00,0.00,N,5,-13000, +20250731,251500,244000,256000,242500,134327,33780905250,00,0.00,N,2,7500, +20250730,244000,237000,244000,236500,61464,14837685409,00,0.00,N,2,6500, +20250729,237500,231000,238000,227500,68698,16041046000,00,0.00,N,2,4500, +20250728,233000,236000,236500,231000,64019,14904848250,00,0.00,N,5,-4000, +20250725,237000,236500,239500,235000,44236,10470609500,00,0.00,N,5,-1500, +20250724,238500,241500,243500,235500,50681,12083501500,00,0.00,N,5,-3000, +20250723,241500,246000,246500,239000,39649,9549503250,00,0.00,N,5,-2500, +20250722,244000,243000,247000,240000,98172,23943081750,00,0.00,N,2,3500, +20250721,240500,239500,244000,239000,117413,28255769250,00,0.00,N,5,-2500, +20250718,243000,255000,255000,235500,245215,59081521750,00,0.00,N,5,-13500, +20250717,256500,255000,256500,251000,55737,14190876500,00,0.00,N,2,3000, +20250716,253500,260000,263500,251000,77362,19826187000,00,0.00,N,5,-5500, +20250715,259000,251500,261000,251000,84540,21711169750,00,0.00,N,2,6500, 20250714,252500,246000,254500,242000,120698,30189809500,00,0.00,N,2,7000, 20250711,245500,262000,262500,244500,167143,41717002000,00,0.00,N,5,-17500, 20250710,263000,261500,263000,258500,96531,25277348500,00,0.00,N,2,2000, diff --git a/193250/day/candle-day-250.csv b/193250/day/candle-day-250.csv index b385d5b074ff..de5ce2c4f718 100644 --- a/193250/day/candle-day-250.csv +++ b/193250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,504,508,511,495,179187,89853546,00,0.00,N,5,-7, +20250805,511,513,535,506,107897,55384058,00,0.00,N,5,-7, +20250804,518,519,523,511,59725,30860159,00,0.00,N,5,-1, +20250801,519,519,535,499,136428,69831868,00,0.00,N,3,0, +20250731,519,531,533,514,96743,50151584,00,0.00,N,5,-1, +20250730,520,527,535,514,137371,71396181,00,0.00,N,5,-7, +20250729,527,527,527,512,60859,31510577,00,0.00,N,2,12, +20250728,515,527,528,510,226300,117070991,00,0.00,N,5,-14, +20250725,529,531,549,529,80445,42811802,00,0.00,N,5,-2, +20250724,531,557,557,526,187881,100236491,00,0.00,N,5,-7, +20250723,538,541,554,535,176306,95511878,00,0.00,N,5,-8, +20250722,546,572,572,546,196050,108906798,00,0.00,N,5,-26, +20250721,572,574,576,559,188056,106423373,00,0.00,N,5,-2, +20250718,574,565,599,550,297909,172182652,00,0.00,N,2,9, +20250717,565,567,574,558,147442,83142981,00,0.00,N,5,-2, +20250716,567,589,592,566,104765,60529008,00,0.00,N,5,-12, +20250715,579,563,597,556,342497,196599053,00,0.00,N,2,16, 20250714,563,581,595,561,317668,182144140,00,0.00,N,5,-18, 20250711,581,590,595,573,236835,138297051,00,0.00,N,5,-9, 20250710,590,569,640,569,2129409,1293600902,00,0.00,N,2,21, diff --git a/194370/day/candle-day-250.csv b/194370/day/candle-day-250.csv index f0f9954ccf8c..4311cabf3c06 100644 --- a/194370/day/candle-day-250.csv +++ b/194370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10710,10720,11090,10500,236363,2553354035,00,0.00,N,2,360, +20250805,10350,10400,10460,10210,127815,1319948095,00,0.00,N,2,60, +20250804,10290,10280,10370,10000,190075,1947304025,00,0.00,N,2,170, +20250801,10120,10760,10760,10070,283685,2897739485,00,0.00,N,5,-630, +20250731,10750,11010,11060,10700,244505,2652357590,00,0.00,N,5,-200, +20250730,10950,11480,11530,10850,590065,6550913615,00,0.00,N,5,-490, +20250729,11440,11390,11500,11210,168453,1915827425,00,0.00,N,2,40, +20250728,11400,11620,11660,11220,252282,2866119295,00,0.00,N,5,-370, +20250725,11770,11870,11950,11690,113395,1336181970,00,0.00,N,5,-140, +20250724,11910,12400,12410,11760,269300,3226455430,00,0.00,N,5,-390, +20250723,12300,12270,12300,11880,170094,2058789800,00,0.00,N,5,-80, +20250722,12380,12540,12910,12320,410218,5186340605,00,0.00,N,2,220, +20250721,12160,12460,12500,11900,280792,3395447470,00,0.00,N,5,-260, +20250718,12420,12800,12890,12160,490010,6054293810,00,0.00,N,5,-300, +20250717,12720,13100,13180,12640,385263,4931113945,00,0.00,N,5,-230, +20250716,12950,13700,13700,12880,554284,7299390460,00,0.00,N,5,-940, +20250715,13890,13590,14060,13380,189356,2598572740,00,0.00,N,2,300, 20250714,13590,13430,13760,13230,266136,3593046980,00,0.00,N,5,-40, 20250711,13630,13990,14230,13560,226657,3116970125,00,0.00,N,5,-320, 20250710,13950,13800,14730,12800,668478,9436790455,00,0.00,N,2,30, diff --git a/194480/day/candle-day-250.csv b/194480/day/candle-day-250.csv index 274b249a317d..ce9637e6dff3 100644 --- a/194480/day/candle-day-250.csv +++ b/194480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46700,44900,46750,44900,62656,2884560225,00,0.00,N,2,1700, +20250805,45000,44100,45350,44000,50027,2244862350,00,0.00,N,2,650, +20250804,44350,41500,45100,41250,108785,4783775550,00,0.00,N,2,2850, +20250801,41500,42600,42950,41050,35850,1487295500,00,0.00,N,5,-1250, +20250731,42750,42550,43100,41900,38899,1650626175,00,0.00,N,5,-150, +20250730,42900,41600,43500,41600,38033,1634726550,00,0.00,N,2,900, +20250729,42000,41550,42350,41200,36764,1540592775,00,0.00,N,2,300, +20250728,41700,42750,43250,41000,56738,2374678975,00,0.00,N,5,-1050, +20250725,42750,42450,43600,42450,25761,1102883525,00,0.00,N,3,0, +20250724,42750,42800,43350,42100,44544,1899694050,00,0.00,N,5,-50, +20250723,42800,42550,43000,42050,38560,1645390700,00,0.00,N,2,550, +20250722,42250,42100,43450,41950,66005,2822550575,00,0.00,N,2,200, +20250721,42050,43300,44100,41950,81759,3497720675,00,0.00,N,5,-1550, +20250718,43600,43300,43950,43000,35108,1530037550,00,0.00,N,2,150, +20250717,43450,43400,43950,42850,64128,2779845075,00,0.00,N,5,-300, +20250716,43750,44250,44900,43450,33367,1465530825,00,0.00,N,5,-750, +20250715,44500,44450,45700,43550,60025,2695791350,00,0.00,N,2,500, 20250714,44000,44450,45050,43650,23004,1017753600,00,0.00,N,5,-350, 20250711,44350,45700,45700,44150,39382,1766910825,00,0.00,N,5,-1050, 20250710,45400,43200,45700,42750,113620,5024829800,00,0.00,N,2,2500, diff --git a/194700/day/candle-day-250.csv b/194700/day/candle-day-250.csv index dc9b66840434..4016e797570d 100644 --- a/194700/day/candle-day-250.csv +++ b/194700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19580,19100,19700,18880,136260,2639320160,00,0.00,N,2,230, +20250805,19350,19700,20400,18740,171849,3319393355,00,0.00,N,2,110, +20250804,19240,19420,19720,18100,285837,5513807155,00,0.00,N,2,10, +20250801,19230,18500,19640,17820,388110,7316814535,00,0.00,N,2,290, +20250731,18940,18530,19110,18480,142294,2673842905,00,0.00,N,2,360, +20250730,18580,19050,19360,18450,210116,3951343405,00,0.00,N,5,-790, +20250729,19370,18360,19490,18250,178651,3414558970,00,0.00,N,2,1020, +20250728,18350,19020,19290,18230,262137,4901702595,00,0.00,N,5,-840, +20250725,19190,19590,19590,19190,81572,1577353390,00,0.00,N,5,-390, +20250724,19580,19920,20050,19130,185048,3610742970,00,0.00,N,5,-470, +20250723,20050,19590,20050,19170,138328,2713225755,00,0.00,N,2,470, +20250722,19580,20000,20300,19100,237547,4659022820,00,0.00,N,5,-570, +20250721,20150,21550,21550,19550,473035,9518943320,00,0.00,N,5,-1300, +20250718,21450,21150,21500,20400,185397,3876444225,00,0.00,N,2,400, +20250717,21050,21200,21300,20700,101217,2122093825,00,0.00,N,5,-150, +20250716,21200,22050,22050,20900,215839,4598422725,00,0.00,N,5,-800, +20250715,22000,20200,22100,20000,380317,8173926950,00,0.00,N,2,1800, 20250714,20200,20350,20650,19820,108849,2196563175,00,0.00,N,5,-150, 20250711,20350,20350,21200,20000,150621,3067837275,00,0.00,N,5,-150, 20250710,20500,20750,21500,20450,208851,4390236850,00,0.00,N,5,-250, diff --git a/195500/day/candle-day-250.csv b/195500/day/candle-day-250.csv index 8686da041eab..e7bb700dc6d2 100644 --- a/195500/day/candle-day-250.csv +++ b/195500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2895,2880,2920,2865,18073,52405625,00,0.00,N,2,15, +20250805,2880,2870,2910,2820,25935,74698980,00,0.00,N,2,20, +20250804,2860,2790,2875,2790,24812,70778065,00,0.00,N,2,45, +20250801,2815,2870,2870,2800,86612,244009180,00,0.00,N,5,-60, +20250731,2875,2895,2900,2865,16160,46591352,00,0.00,N,2,5, +20250730,2870,2925,2940,2870,47740,138426880,00,0.00,N,5,-60, +20250729,2930,2950,2970,2855,57700,167670646,00,0.00,N,2,30, +20250728,2900,2900,2920,2865,45340,130893514,00,0.00,N,5,-5, +20250725,2905,2915,2950,2810,92929,266568873,00,0.00,N,2,10, +20250724,2895,2975,3005,2885,108700,317082194,00,0.00,N,5,-80, +20250723,2975,3075,3075,2960,74212,221735995,00,0.00,N,5,-45, +20250722,3020,3070,3070,3005,71492,216952294,00,0.00,N,5,-30, +20250721,3050,3135,3135,3035,133658,409413267,00,0.00,N,5,-85, +20250718,3135,3170,3170,3120,40106,125512108,00,0.00,N,5,-15, +20250717,3150,3115,3185,3090,60358,188423841,00,0.00,N,2,35, +20250716,3115,3185,3200,3105,63856,200525273,00,0.00,N,5,-85, +20250715,3200,3250,3250,3175,83258,266210128,00,0.00,N,5,-60, 20250714,3260,3245,3300,3190,36255,117712870,00,0.00,N,2,15, 20250711,3245,3250,3310,3225,88597,289174285,00,0.00,N,5,-35, 20250710,3280,3280,3325,3240,113187,370314115,00,0.00,N,3,0, diff --git a/195870/day/candle-day-250.csv b/195870/day/candle-day-250.csv index 2418cf272234..e1f93839e3bc 100644 --- a/195870/day/candle-day-250.csv +++ b/195870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23400,23450,23600,23050,29858,695956575,00,0.00,N,5,-100, +20250805,23500,23800,24000,23450,37971,898056100,00,0.00,N,5,-50, +20250804,23550,23100,23550,22900,52731,1226200350,00,0.00,N,2,350, +20250801,23200,24000,24250,23000,111474,2607201850,00,0.00,N,5,-1250, +20250731,24450,25600,25700,24250,109495,2704982225,00,0.00,N,5,-1050, +20250730,25500,24600,26050,24600,215892,5516363200,00,0.00,N,2,1100, +20250729,24400,25100,25350,24150,157691,3870838350,00,0.00,N,2,50, +20250728,24350,24300,24750,23850,69570,1684709625,00,0.00,N,2,300, +20250725,24050,24300,24450,23900,65600,1577733225,00,0.00,N,5,-150, +20250724,24200,25100,25300,24100,94159,2310886650,00,0.00,N,5,-600, +20250723,24800,25050,25150,24350,65225,1612332600,00,0.00,N,5,-200, +20250722,25000,25900,26150,24900,158482,3997118250,00,0.00,N,5,-800, +20250721,25800,26100,26450,25700,89991,2330502425,00,0.00,N,5,-450, +20250718,26250,26450,26700,26050,71230,1874509100,00,0.00,N,5,-150, +20250717,26400,26650,26900,25700,179592,4687001550,00,0.00,N,5,-100, +20250716,26500,27500,27500,26400,185516,4950626750,00,0.00,N,5,-350, +20250715,26850,26750,27150,26250,131394,3502056850,00,0.00,N,2,200, 20250714,26650,27350,27350,26150,196802,5209540475,00,0.00,N,5,-550, 20250711,27200,27600,28600,27100,119050,3314204675,00,0.00,N,5,-400, 20250710,27600,28550,28700,27400,104003,2884863100,00,0.00,N,5,-600, diff --git a/195940/day/candle-day-250.csv b/195940/day/candle-day-250.csv index 5dcc1b0c6db3..febd9ef223e3 100644 --- a/195940/day/candle-day-250.csv +++ b/195940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45550,45800,45850,45050,154494,7017521850,00,0.00,N,5,-500, +20250805,46050,46000,47200,45300,410285,19002961300,00,0.00,N,2,750, +20250804,45300,44400,45900,43800,263134,11860971475,00,0.00,N,2,500, +20250801,44800,44000,45800,43350,417141,18698092875,00,0.00,N,5,-200, +20250731,45000,42350,45750,42300,611042,27081165475,00,0.00,N,2,2850, +20250730,42150,42050,42500,41700,134546,5663680300,00,0.00,N,3,0, +20250729,42150,41950,42200,41200,155223,6487011375,00,0.00,N,5,-50, +20250728,42200,42900,43200,42050,212109,8990152825,00,0.00,N,5,-1100, +20250725,43300,43900,43900,43050,123747,5363857500,00,0.00,N,5,-100, +20250724,43400,43700,43950,43175,161687,7029351475,00,0.00,N,3,0, +20250723,43400,43000,43850,42700,185763,8060173075,00,0.00,N,2,550, +20250722,42850,43350,44100,42600,218984,9477769075,00,0.00,N,5,-500, +20250721,43350,44050,44100,43050,187272,8104096825,00,0.00,N,5,-650, +20250718,44000,44450,44500,43350,221851,9706141850,00,0.00,N,2,100, +20250717,43900,42950,44200,42750,264836,11563024800,00,0.00,N,2,1200, +20250716,42700,43000,43050,42500,127640,5454963400,00,0.00,N,5,-500, +20250715,43200,42800,44050,42800,181917,7889485925,00,0.00,N,2,400, 20250714,42800,42800,43350,42500,128937,5526896775,00,0.00,N,2,200, 20250711,42600,43400,43500,42400,153503,6558647300,00,0.00,N,5,-500, 20250710,43100,43200,43750,42750,224193,9699354225,00,0.00,N,2,600, diff --git a/195990/day/candle-day-250.csv b/195990/day/candle-day-250.csv index 2ac373fba147..c89ad37279b8 100644 --- a/195990/day/candle-day-250.csv +++ b/195990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,249,245,259,245,1570666,393567832,00,0.00,N,2,5, +20250805,244,242,259,241,2907243,723825809,00,0.00,N,2,3, +20250804,241,239,246,235,906922,218497265,00,0.00,N,3,0, +20250801,241,247,247,235,1547812,371648817,00,0.00,N,5,-6, +20250731,247,257,259,243,1539090,384831440,00,0.00,N,5,-6, +20250730,253,252,259,252,1011124,258244056,00,0.00,N,5,-1, +20250729,254,255,260,248,1441326,367382195,00,0.00,N,2,4, +20250728,250,255,256,238,3389405,834523579,00,0.00,N,5,-3, +20250725,253,265,265,253,1977761,509692044,00,0.00,N,5,-12, +20250724,265,265,272,263,1187470,315011972,00,0.00,N,5,-1, +20250723,266,274,274,263,1163529,308456928,00,0.00,N,5,-4, +20250722,270,275,280,268,1512999,412066594,00,0.00,N,5,-8, +20250721,278,280,281,273,716408,198544644,00,0.00,N,5,-4, +20250718,282,288,291,280,592790,167283139,00,0.00,N,5,-6, +20250717,288,280,290,276,1134749,321179747,00,0.00,N,2,10, +20250716,278,285,288,276,591654,165048440,00,0.00,N,5,-3, +20250715,281,268,313,267,5626948,1625498620,00,0.00,N,2,14, 20250714,267,278,278,264,1991571,540468408,00,0.00,N,5,-11, 20250711,278,281,281,277,1258600,350227629,00,0.00,N,5,-3, 20250710,281,280,284,279,592890,166438415,00,0.00,N,5,-1, diff --git a/196170/day/candle-day-250.csv b/196170/day/candle-day-250.csv index b8004e6baa6f..b2704eac3e11 100644 --- a/196170/day/candle-day-250.csv +++ b/196170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,439500,436000,444000,434000,247924,108796775750,00,0.00,N,5,-4500, +20250805,444000,444500,451500,435500,330841,146741240000,00,0.00,N,2,12000, +20250804,432000,427500,440500,422500,315061,136197287500,00,0.00,N,2,10000, +20250801,422000,439000,440500,421000,458857,196831758750,00,0.00,N,5,-32000, +20250731,454000,452500,455500,440500,316316,141975483912,00,0.00,N,2,2500, +20250730,451500,464500,467500,451000,220609,100907908500,00,0.00,N,5,-5000, +20250729,456500,457500,459000,445000,290753,131839423250,00,0.00,N,5,-500, +20250728,457000,469500,470500,455500,219077,100909717750,00,0.00,N,5,-5000, +20250725,462000,473000,475500,461000,320214,148644252750,00,0.00,N,5,-15000, +20250724,477000,481500,488500,477000,222586,107155300000,00,0.00,N,5,-2000, +20250723,479000,483500,484000,472500,218595,104668306750,00,0.00,N,2,3000, +20250722,476000,483500,502000,473000,474371,230532868000,00,0.00,N,5,-7000, +20250721,483000,482000,488000,475000,268393,128684992500,00,0.00,N,5,-7000, +20250718,490000,492000,508000,484000,462953,227753062250,00,0.00,N,2,1500, +20250717,488500,482000,493000,480000,400333,194545510250,00,0.00,N,2,2500, +20250716,486000,460000,498000,457000,902534,432821155000,00,0.00,N,2,17000, +20250715,469000,445500,469000,441500,749330,343322435250,00,0.00,N,2,24000, 20250714,445000,444500,447000,435000,267180,118025944000,00,0.00,N,2,6000, 20250711,439000,447500,451000,437000,352929,156281343250,00,0.00,N,5,-10000, 20250710,449000,435000,453000,424500,918273,408037938250,00,0.00,N,2,25500, diff --git a/196300/day/candle-day-250.csv b/196300/day/candle-day-250.csv index d3229facff8e..306b1bf2fd80 100644 --- a/196300/day/candle-day-250.csv +++ b/196300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7750,7740,7960,7500,30712,234399690,00,0.00,N,2,10, +20250805,7740,7760,9990,7740,621368,5464573780,00,0.00,N,5,-20, +20250804,7760,7250,7770,7250,13994,106355260,00,0.00,N,2,510, +20250801,7250,7990,7990,7210,20551,152599030,00,0.00,N,5,-500, +20250731,7750,7820,7820,7640,10355,80054150,00,0.00,N,2,10, +20250730,7740,7750,7820,7110,9036,68989410,00,0.00,N,5,-10, +20250729,7750,7790,7790,7600,10339,78999080,00,0.00,N,3,0, +20250728,7750,7770,7990,7730,6942,53989720,00,0.00,N,5,-20, +20250725,7770,7810,8200,7760,34274,272398745,00,0.00,N,5,-40, +20250724,7810,7900,7960,7790,13910,109037020,00,0.00,N,5,-150, +20250723,7960,7900,7970,7800,16001,125529320,00,0.00,N,5,-40, +20250722,8000,8000,8010,7800,15761,124818280,00,0.00,N,2,40, +20250721,7960,8060,8080,7870,12918,102926220,00,0.00,N,5,-110, +20250718,8070,8210,8370,7960,16788,136081050,00,0.00,N,5,-130, +20250717,8200,8340,8340,7910,25318,207364920,00,0.00,N,2,20, +20250716,8180,8200,8480,7790,47166,382879310,00,0.00,N,5,-20, +20250715,8200,7870,8730,7510,40952,331612755,00,0.00,N,2,330, 20250714,7870,8350,8350,7580,35030,278538780,00,0.00,N,5,-380, 20250711,8250,8240,8430,8070,16534,135331435,00,0.00,N,2,10, 20250710,8240,8290,8370,8100,4520,37042030,00,0.00,N,3,0, diff --git a/196450/day/candle-day-250.csv b/196450/day/candle-day-250.csv index 0ed63fbec60d..62c94de27ced 100644 --- a/196450/day/candle-day-250.csv +++ b/196450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,683,701,701,678,13852,9468334,00,0.00,N,5,-7, +20250805,690,676,692,676,27080,18626234,00,0.00,N,2,8, +20250804,682,673,683,673,7456,5053741,00,0.00,N,2,9, +20250801,673,670,679,665,28851,19320470,00,0.00,N,5,-6, +20250731,679,689,693,679,12709,8662960,00,0.00,N,5,-10, +20250730,689,678,690,672,15034,10310785,00,0.00,N,2,10, +20250729,679,677,687,669,38434,25993169,00,0.00,N,2,2, +20250728,677,675,685,670,64087,43566692,00,0.00,N,2,2, +20250725,675,684,692,670,49224,33223268,00,0.00,N,5,-7, +20250724,682,682,686,676,23157,15768228,00,0.00,N,3,0, +20250723,682,681,682,673,43242,29243125,00,0.00,N,2,1, +20250722,681,695,697,675,44160,30315391,00,0.00,N,5,-16, +20250721,697,700,700,690,12031,8388366,00,0.00,N,5,-3, +20250718,700,680,700,673,109990,75967876,00,0.00,N,2,20, +20250717,680,665,680,665,39327,26421874,00,0.00,N,2,15, +20250716,665,665,666,652,32024,21105935,00,0.00,N,2,8, +20250715,657,678,687,651,60288,40091470,00,0.00,N,5,-20, 20250714,677,685,695,677,5611,3819810,00,0.00,N,5,-8, 20250711,685,690,690,670,27949,18984381,00,0.00,N,5,-5, 20250710,690,687,698,680,27127,18606304,00,0.00,N,5,-5, diff --git a/196490/day/candle-day-250.csv b/196490/day/candle-day-250.csv index b46cba81e72e..4d9410c7be2f 100644 --- a/196490/day/candle-day-250.csv +++ b/196490/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,203,203,203,203,0,0,00,0.00,Y,3,0, -20250711,203,203,203,203,0,0,00,0.00,Y,0,0, -20250710,203,203,203,203,0,0,00,0.00,Y,0,0, -20250709,203,203,203,203,0,0,00,0.00,Y,0,0, -20250708,203,203,203,203,0,0,00,0.00,Y,0,0, -20250707,203,203,203,203,0,0,00,0.00,Y,0,0, -20250704,203,203,203,203,0,0,00,0.00,Y,0,0, -20250703,203,203,203,203,0,0,00,0.00,Y,0,0, -20250702,203,203,203,203,0,0,00,0.00,Y,0,0, -20250701,203,203,203,203,0,0,00,0.00,Y,0,0, -20250630,203,203,203,203,0,0,00,0.00,Y,0,0, -20250627,203,203,203,203,0,0,00,0.00,Y,0,0, -20250626,203,203,203,203,0,0,00,0.00,Y,0,0, -20250625,203,203,203,203,0,0,00,0.00,Y,0,0, -20250624,203,203,203,203,0,0,00,0.00,Y,0,0, +20250806,203,203,203,203,0,0,00,0.00,Y,3,0, +20250805,203,203,203,203,0,0,00,0.00,Y,0,0, +20250804,203,203,203,203,0,0,00,0.00,Y,0,0, +20250801,203,203,203,203,0,0,00,0.00,Y,0,0, +20250731,203,203,203,203,0,0,00,0.00,Y,0,0, +20250730,203,203,203,203,0,0,00,0.00,Y,0,0, +20250729,203,203,203,203,0,0,00,0.00,Y,0,0, +20250728,203,203,203,203,0,0,00,0.00,Y,0,0, +20250725,203,203,203,203,0,0,00,0.00,Y,0,0, +20250724,203,203,203,203,0,0,00,0.00,Y,0,0, +20250723,203,203,203,203,0,0,00,0.00,Y,0,0, +20250722,203,203,203,203,0,0,00,0.00,Y,0,0, +20250721,203,203,203,203,0,0,00,0.00,Y,0,0, +20250718,203,203,203,203,0,0,00,0.00,Y,0,0, +20250717,203,203,203,203,0,0,00,0.00,Y,0,0, +20250716,203,203,203,203,0,0,00,0.00,Y,0,0, +20250715,203,203,203,203,0,0,00,0.00,Y,0,0, +20250714,203,203,203,203,0,0,00,0.00,Y,0,0, +20250711,203,203,203,203,0,0,00,0.00,N,0,0, +20250710,203,203,203,203,0,0,00,0.00,N,0,0, +20250709,203,203,203,203,0,0,00,0.00,N,0,0, +20250708,203,203,203,203,0,0,00,0.00,N,0,0, +20250707,203,203,203,203,0,0,00,0.00,N,0,0, +20250704,203,203,203,203,0,0,00,0.00,N,0,0, +20250703,203,203,203,203,0,0,00,0.00,N,0,0, +20250702,203,203,203,203,0,0,00,0.00,N,0,0, +20250701,203,203,203,203,0,0,00,0.00,N,0,0, +20250630,203,203,203,203,0,0,00,0.00,N,0,0, +20250627,203,203,203,203,0,0,00,0.00,N,0,0, +20250626,203,203,203,203,0,0,00,0.00,N,0,0, +20250625,203,203,203,203,0,0,00,0.00,N,0,0, +20250624,203,203,203,203,0,0,00,0.00,N,0,0, 20250623,203,203,203,203,0,0,00,0.00,N,0,0, 20250620,203,203,203,203,0,0,00,0.00,N,0,0, 20250619,203,203,203,203,0,0,00,0.00,N,0,0, diff --git a/196700/day/candle-day-250.csv b/196700/day/candle-day-250.csv index 544ba4b8ae7a..b65da69cfc5b 100644 --- a/196700/day/candle-day-250.csv +++ b/196700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1343,1364,1364,1305,41896,55661830,00,0.00,N,5,-21, +20250805,1364,1310,1382,1297,53344,71091946,00,0.00,N,2,71, +20250804,1293,1299,1310,1275,37990,49206059,00,0.00,N,5,-7, +20250801,1300,1349,1349,1250,70015,91416696,00,0.00,N,5,-49, +20250731,1349,1343,1349,1335,46562,62555887,00,0.00,N,2,6, +20250730,1343,1364,1370,1339,68826,93138262,00,0.00,N,5,-21, +20250729,1364,1380,1380,1364,26427,36122102,00,0.00,N,5,-16, +20250728,1380,1420,1420,1365,68753,94528254,00,0.00,N,5,-41, +20250725,1421,1443,1449,1410,30084,42831710,00,0.00,N,5,-22, +20250724,1443,1440,1497,1431,66114,95673299,00,0.00,N,2,3, +20250723,1440,1459,1459,1435,26470,38204956,00,0.00,N,5,-5, +20250722,1445,1506,1508,1444,72791,107299161,00,0.00,N,5,-46, +20250721,1491,1437,1499,1423,34155,49946099,00,0.00,N,2,54, +20250718,1437,1440,1450,1425,25158,36159220,00,0.00,N,5,-3, +20250717,1440,1455,1455,1398,32834,46828856,00,0.00,N,3,0, +20250716,1440,1465,1468,1434,19700,28541394,00,0.00,N,5,-25, +20250715,1465,1474,1490,1447,33783,49163872,00,0.00,N,5,-9, 20250714,1474,1497,1517,1472,17469,26078912,00,0.00,N,5,-24, 20250711,1498,1456,1521,1449,47892,70712733,00,0.00,N,2,42, 20250710,1456,1491,1491,1454,52108,76345519,00,0.00,N,5,-35, diff --git a/197140/day/candle-day-250.csv b/197140/day/candle-day-250.csv index d62f77229a80..55611f324a7b 100644 --- a/197140/day/candle-day-250.csv +++ b/197140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2185,2210,2210,2165,4684,10197985,00,0.00,N,2,5, +20250805,2180,2135,2180,2120,15789,34058067,00,0.00,N,2,45, +20250804,2135,2120,2135,2055,32068,67015019,00,0.00,N,2,15, +20250801,2120,2145,2145,2110,8642,18309045,00,0.00,N,5,-25, +20250731,2145,2170,2185,2140,8442,18297430,00,0.00,N,5,-25, +20250730,2170,2170,2175,2140,7768,16781235,00,0.00,N,2,10, +20250729,2160,2160,2165,2135,12093,26134525,00,0.00,N,2,5, +20250728,2155,2160,2160,2125,10738,22990045,00,0.00,N,2,10, +20250725,2145,2125,2145,2115,16897,35975435,00,0.00,N,2,20, +20250724,2125,2200,2200,2110,65326,139797815,00,0.00,N,5,-60, +20250723,2185,2225,2225,2180,26000,57077630,00,0.00,N,5,-40, +20250722,2225,2215,2240,2195,8408,18557935,00,0.00,N,3,0, +20250721,2225,2245,2245,2180,48399,107399382,00,0.00,N,3,0, +20250718,2225,2265,2265,2190,12315,27103145,00,0.00,N,2,5, +20250717,2220,2210,2235,2190,16361,36204280,00,0.00,N,2,10, +20250716,2210,2200,2245,2175,25643,56629660,00,0.00,N,2,20, +20250715,2190,2230,2230,2175,76656,167862691,00,0.00,N,5,-15, 20250714,2205,2250,2250,2200,30594,67512895,00,0.00,N,5,-40, 20250711,2245,2285,2285,2220,10826,24206300,00,0.00,N,2,5, 20250710,2240,2270,2270,2215,12537,27948235,00,0.00,N,2,5, diff --git a/198080/day/candle-day-250.csv b/198080/day/candle-day-250.csv index d2f58bccfc0b..544d4f7af7d3 100644 --- a/198080/day/candle-day-250.csv +++ b/198080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2495,2480,2510,2465,19634,48829520,00,0.00,N,2,15, +20250805,2480,2460,2515,2460,30779,76690328,00,0.00,N,2,20, +20250804,2460,2400,2460,2380,46805,113766155,00,0.00,N,2,60, +20250801,2400,2530,2530,2400,111263,272020871,00,0.00,N,5,-130, +20250731,2530,2560,2565,2500,58881,148896515,00,0.00,N,5,-30, +20250730,2560,2520,2575,2500,86061,219916048,00,0.00,N,2,35, +20250729,2525,2480,2560,2460,62098,156231048,00,0.00,N,2,45, +20250728,2480,2515,2530,2470,52630,131201465,00,0.00,N,5,-35, +20250725,2515,2530,2555,2485,73414,185179439,00,0.00,N,5,-10, +20250724,2525,2530,2600,2510,75848,193223360,00,0.00,N,5,-5, +20250723,2530,2515,2550,2465,74940,187580427,00,0.00,N,2,20, +20250722,2510,2540,2560,2505,65438,165356235,00,0.00,N,5,-35, +20250721,2545,2540,2580,2500,91456,232530567,00,0.00,N,2,5, +20250718,2540,2570,2570,2520,49329,125226095,00,0.00,N,5,-20, +20250717,2560,2575,2580,2530,58143,148579865,00,0.00,N,3,0, +20250716,2560,2525,2565,2510,120820,307668604,00,0.00,N,2,35, +20250715,2525,2515,2545,2490,81173,204612060,00,0.00,N,2,10, 20250714,2515,2500,2515,2475,68135,170111670,00,0.00,N,2,15, 20250711,2500,2500,2535,2490,29879,74831044,00,0.00,N,5,-5, 20250710,2505,2530,2535,2480,32763,81740060,00,0.00,N,2,15, diff --git a/198440/day/candle-day-250.csv b/198440/day/candle-day-250.csv index 4a7bcbdf4a7f..4a8514f0ab3e 100644 --- a/198440/day/candle-day-250.csv +++ b/198440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1329,1337,1355,1318,85300,114056222,00,0.00,N,5,-10, +20250805,1339,1335,1377,1320,88785,118550536,00,0.00,N,2,4, +20250804,1335,1286,1357,1280,113304,150472948,00,0.00,N,2,49, +20250801,1286,1323,1323,1256,162110,206691961,00,0.00,N,5,-40, +20250731,1326,1364,1374,1319,124103,166424933,00,0.00,N,5,-39, +20250730,1365,1369,1417,1343,441766,612328922,00,0.00,N,5,-3, +20250729,1368,1325,1419,1290,760010,1030943751,00,0.00,N,2,60, +20250728,1308,1320,1330,1291,289269,377835392,00,0.00,N,5,-8, +20250725,1316,1320,1335,1279,626415,813291114,00,0.00,N,5,-14, +20250724,1330,1267,1437,1233,6580964,9029643623,00,0.00,N,2,61, +20250723,1269,1255,1272,1224,331686,414041737,00,0.00,N,2,9, +20250722,1260,1240,1271,1240,337388,421365262,00,0.00,N,5,-17, +20250721,1277,1305,1315,1267,397716,510297129,00,0.00,N,5,-22, +20250718,1299,1400,1429,1299,2432118,3298345408,00,0.00,N,5,-97, +20250717,1396,1196,1459,1187,19716848,27521418590,00,0.00,N,2,209, +20250716,1187,1160,1358,1160,3048699,3841926912,00,0.00,N,2,17, +20250715,1170,1172,1172,1156,36242,42096971,00,0.00,N,5,-2, 20250714,1172,1176,1176,1161,27084,31621739,00,0.00,N,5,-5, 20250711,1177,1170,1187,1167,12426,14591859,00,0.00,N,2,7, 20250710,1170,1172,1187,1149,96183,111442973,00,0.00,N,5,-9, diff --git a/198940/day/candle-day-250.csv b/198940/day/candle-day-250.csv index c20386bdef42..b9bc86e483b3 100644 --- a/198940/day/candle-day-250.csv +++ b/198940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,770,767,773,763,18846,14512540,00,0.00,N,2,3, +20250805,767,753,784,750,48766,37189864,00,0.00,N,2,12, +20250804,755,756,765,730,41479,31144066,00,0.00,N,5,-10, +20250801,765,780,783,760,53494,40849075,00,0.00,N,5,-18, +20250731,783,796,796,775,18562,14485984,00,0.00,N,2,5, +20250730,778,778,784,768,15272,11848330,00,0.00,N,3,0, +20250729,778,788,788,764,60119,46613125,00,0.00,N,2,1, +20250728,777,800,800,770,63535,49468406,00,0.00,N,5,-13, +20250725,790,797,800,784,27811,22015508,00,0.00,N,2,6, +20250724,784,780,792,779,34493,27058329,00,0.00,N,5,-3, +20250723,787,800,805,787,59820,47583949,00,0.00,N,5,-9, +20250722,796,768,806,768,107091,85097886,00,0.00,N,2,20, +20250721,776,751,779,751,83394,64375695,00,0.00,N,2,12, +20250718,764,747,773,747,124297,94792158,00,0.00,N,2,21, +20250717,743,735,749,735,43801,32434923,00,0.00,N,2,8, +20250716,735,732,746,721,58400,42757039,00,0.00,N,2,3, +20250715,732,733,736,725,18455,13487306,00,0.00,N,3,0, 20250714,732,733,741,726,48745,35547638,00,0.00,N,5,-1, 20250711,733,732,735,723,59102,42997342,00,0.00,N,2,1, 20250710,732,741,743,727,43989,32354030,00,0.00,N,5,-8, diff --git a/199150/day/candle-day-250.csv b/199150/day/candle-day-250.csv index fa84fbd29ef3..1d26478c7705 100644 --- a/199150/day/candle-day-250.csv +++ b/199150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3220,3395,3395,3110,413,1301740,00,0.00,N,5,-60, +20250805,3280,3350,3350,3110,1342,4199860,00,0.00,N,5,-50, +20250804,3330,3600,3600,3100,155,519555,00,0.00,N,5,-195, +20250801,3525,3525,3525,3525,4,14100,00,0.00,N,2,25, +20250731,3500,3500,3500,3490,501,1753400,00,0.00,N,2,150, +20250730,3350,3350,3350,3350,601,2013350,00,0.00,N,2,50, +20250729,3300,3300,3300,3300,1722,5682600,00,0.00,N,5,-10, +20250728,3310,3310,3310,3310,6,19860,00,0.00,N,3,0, +20250725,3310,3600,3600,3310,894,2962945,00,0.00,N,5,-190, +20250724,3500,3500,3500,3500,286,1001000,00,0.00,N,2,50, +20250723,3450,3500,3500,3400,101,346000,00,0.00,N,2,150, +20250722,3300,3500,3500,3200,252,810325,00,0.00,N,5,-100, +20250721,3400,3400,3400,3400,551,1873400,00,0.00,N,2,100, +20250718,3300,3300,3300,3200,1001,3273300,00,0.00,N,2,55, +20250717,3245,3300,3300,3010,103,334555,00,0.00,N,5,-5, +20250716,3250,3300,3300,3190,188,605100,00,0.00,N,5,-45, +20250715,3295,3295,3295,3295,1,3295,00,0.00,N,2,150, 20250714,3145,3200,3200,3100,1074,3381595,00,0.00,N,2,45, 20250711,3100,3100,3100,3000,3241,9954640,00,0.00,N,2,70, 20250710,3030,3030,3030,3030,7,21210,00,0.00,N,3,0, diff --git a/199290/day/candle-day-250.csv b/199290/day/candle-day-250.csv index 60bc5fe6b0d7..ecbe1e6cd745 100644 --- a/199290/day/candle-day-250.csv +++ b/199290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,492,424,496,424,768,327813,00,0.00,N,5,-6, +20250805,498,439,498,439,50,22395,00,0.00,N,3,0, +20250804,498,420,498,420,41,17298,00,0.00,N,2,62, +20250801,436,498,498,391,412,161483,00,0.00,N,5,-23, +20250731,459,461,461,459,101,46361,00,0.00,N,2,56, +20250730,403,403,403,403,17233,6944899,00,0.00,N,4,-70, +20250729,473,411,479,411,565,258199,00,0.00,N,5,-10, +20250728,483,483,483,483,1,483,00,0.00,N,2,54, +20250725,429,450,450,429,1291,558030,00,0.00,N,5,-27, +20250724,456,469,469,456,7,3208,00,0.00,N,2,47, +20250723,409,325,415,323,31856,11539111,00,0.00,N,2,29, +20250722,380,382,445,380,12208,4640744,00,0.00,N,4,-67, +20250721,447,446,447,446,101,45047,00,0.00,N,5,-2, +20250718,449,449,449,449,446,200254,00,0.00,N,5,-1, +20250717,450,493,493,424,4249,1810159,00,0.00,N,5,-48, +20250716,498,498,498,498,1,498,00,0.00,N,2,8, +20250715,490,497,550,424,36004,16520940,00,0.00,N,5,-7, 20250714,497,459,497,459,1020,468218,00,0.00,N,2,38, 20250711,459,430,473,430,1092,501919,00,0.00,N,5,-14, 20250710,473,450,478,408,10002,4086983,00,0.00,N,5,-7, diff --git a/199430/day/candle-day-250.csv b/199430/day/candle-day-250.csv index 791c4e14e3e6..75df115481ed 100644 --- a/199430/day/candle-day-250.csv +++ b/199430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10950,11170,11300,10870,201088,2223880740,00,0.00,N,5,-220, +20250805,11170,11230,11500,11080,230273,2588358125,00,0.00,N,5,-40, +20250804,11210,10170,11470,10170,658322,7293291095,00,0.00,N,2,1080, +20250801,10130,10720,10730,10030,213038,2167514730,00,0.00,N,5,-590, +20250731,10720,10760,10970,10600,180331,1935693265,00,0.00,N,2,70, +20250730,10650,11170,11300,10620,349723,3784563660,00,0.00,N,5,-510, +20250729,11160,10550,12220,10480,1390391,15994094780,00,0.00,N,2,610, +20250728,10550,11070,11070,10410,284751,3017209750,00,0.00,N,5,-520, +20250725,11070,11000,11450,10670,334507,3731760030,00,0.00,N,2,120, +20250724,10950,11610,11690,10910,364492,4109136400,00,0.00,N,5,-430, +20250723,11380,11500,11700,11230,339272,3883463910,00,0.00,N,5,-320, +20250722,11700,12840,12870,11570,774183,9326786215,00,0.00,N,5,-1040, +20250721,12740,12490,13370,12420,1288985,16701537720,00,0.00,N,2,350, +20250718,12390,12620,12750,12220,475603,5904870790,00,0.00,N,5,-220, +20250717,12610,12780,13440,12410,1195407,15402979470,00,0.00,N,5,-200, +20250716,12810,12260,13840,11860,4152433,53515382845,00,0.00,N,2,620, +20250715,12190,9830,12300,9720,1925025,21440282310,00,0.00,N,2,2360, 20250714,9830,10080,10190,9750,174292,1722876215,00,0.00,N,5,-240, 20250711,10070,10330,10370,10030,195315,1983853890,00,0.00,N,5,-240, 20250710,10310,10690,10690,10230,268860,2800977200,00,0.00,N,5,-390, diff --git a/199480/day/candle-day-250.csv b/199480/day/candle-day-250.csv index 2a6635a4e675..7b5313c5615d 100644 --- a/199480/day/candle-day-250.csv +++ b/199480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6990,7150,7280,6840,111907,781211680,00,0.00,N,5,-70, +20250805,7060,7120,7290,6960,145923,1034692980,00,0.00,N,5,-20, +20250804,7080,6910,7290,6890,211818,1509319865,00,0.00,N,2,130, +20250801,6950,7510,7580,6870,378868,2672022780,00,0.00,N,5,-710, +20250731,7660,7400,8100,7370,560238,4351862365,00,0.00,N,2,260, +20250730,7400,7640,7920,7370,241283,1836367720,00,0.00,N,5,-360, +20250729,7760,7840,8220,7550,386235,3037301875,00,0.00,N,5,-80, +20250728,7840,8400,8600,7840,544911,4452137335,00,0.00,N,5,-490, +20250725,8330,7750,8920,7610,3698230,31080664865,00,0.00,N,2,630, +20250724,7700,7980,8070,7520,381162,2957147190,00,0.00,N,5,-280, +20250723,7980,8120,8200,7850,381165,3039886355,00,0.00,N,5,-340, +20250722,8320,8300,8530,8090,565449,4671183565,00,0.00,N,5,-80, +20250721,8400,8750,8770,8270,474551,4004535025,00,0.00,N,5,-240, +20250718,8640,8720,9300,8510,1202597,10711857905,00,0.00,N,3,0, +20250717,8640,10120,10120,8620,1773225,16534286395,00,0.00,N,5,-980, +20250716,9620,9030,10120,8890,4460850,43268433210,00,0.00,N,2,260, +20250715,9360,9500,10050,9280,2699189,25999107575,00,0.00,N,5,-260, 20250714,9620,9790,10470,9510,5552979,55290219000,00,0.00,N,2,10, 20250711,9610,9400,10710,9200,16540281,163595623595,00,0.00,N,2,590, 20250710,9020,7020,9020,6690,8509853,70008807995,00,0.00,N,1,2080, diff --git a/199550/day/candle-day-250.csv b/199550/day/candle-day-250.csv index 9600dc0706a3..6964c3ca135e 100644 --- a/199550/day/candle-day-250.csv +++ b/199550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7100,7020,7120,6890,33565,236513685,00,0.00,N,2,50, +20250805,7050,6880,7120,6880,28624,200633550,00,0.00,N,2,160, +20250804,6890,6780,6970,6600,40217,274243440,00,0.00,N,2,110, +20250801,6780,7070,7070,6750,72303,492838555,00,0.00,N,5,-290, +20250731,7070,6960,7240,6930,91861,645918515,00,0.00,N,2,80, +20250730,6990,7010,7090,6950,54519,383041020,00,0.00,N,5,-30, +20250729,7020,7000,7120,6920,38425,270364530,00,0.00,N,5,-30, +20250728,7050,7110,7110,6990,44463,312922030,00,0.00,N,2,10, +20250725,7040,7050,7100,6990,54080,380095625,00,0.00,N,5,-10, +20250724,7050,7160,7270,7030,101139,720137960,00,0.00,N,5,-110, +20250723,7160,7300,7350,7150,93920,679299130,00,0.00,N,5,-160, +20250722,7320,7400,7490,7300,95416,702948150,00,0.00,N,5,-130, +20250721,7450,7700,7830,7390,240686,1814755555,00,0.00,N,5,-320, +20250718,7770,8020,8020,7710,103493,805764625,00,0.00,N,5,-250, +20250717,8020,8020,8090,7820,153191,1218474610,00,0.00,N,5,-90, +20250716,8110,7580,8750,7500,1060706,8741757475,00,0.00,N,2,530, +20250715,7580,7430,7650,7410,62939,472431480,00,0.00,N,2,70, 20250714,7510,7780,7780,7500,66693,506379180,00,0.00,N,5,-260, 20250711,7770,7750,7820,7670,46879,361884530,00,0.00,N,2,60, 20250710,7710,7900,7940,7700,93546,727291530,00,0.00,N,5,-250, diff --git a/199730/day/candle-day-250.csv b/199730/day/candle-day-250.csv index baea440e9872..d655ea756420 100644 --- a/199730/day/candle-day-250.csv +++ b/199730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5520,5500,5570,5440,3425,18790420,00,0.00,N,2,20, +20250805,5500,5510,5680,5460,8030,44310550,00,0.00,N,5,-60, +20250804,5560,5510,5630,5450,6933,38502680,00,0.00,N,2,80, +20250801,5480,5690,5690,5460,8259,45445540,00,0.00,N,5,-210, +20250731,5690,5790,5790,5680,3518,20146230,00,0.00,N,5,-70, +20250730,5760,5770,5930,5670,22867,131545440,00,0.00,N,5,-100, +20250729,5860,5480,5910,5410,26278,149564540,00,0.00,N,2,360, +20250728,5500,5620,5620,5450,4853,26570540,00,0.00,N,5,-40, +20250725,5540,5430,6330,5310,329882,1952109345,00,0.00,N,2,100, +20250724,5440,5530,5530,5370,4720,25548810,00,0.00,N,5,-40, +20250723,5480,5540,5540,5420,3894,21221655,00,0.00,N,5,-10, +20250722,5490,5610,5610,5460,6832,37757010,00,0.00,N,5,-120, +20250721,5610,5690,5690,5470,3453,19156950,00,0.00,N,2,50, +20250718,5560,5690,5690,5480,4796,26501190,00,0.00,N,2,60, +20250717,5500,5470,5730,5470,10131,55883065,00,0.00,N,5,-30, +20250716,5530,5890,5890,5500,15682,87981120,00,0.00,N,5,-260, +20250715,5790,5770,5790,5700,3264,18741905,00,0.00,N,2,20, 20250714,5770,5940,5940,5720,2763,15981420,00,0.00,N,5,-60, 20250711,5830,5930,5930,5790,1611,9382310,00,0.00,N,2,30, 20250710,5800,5690,5870,5690,6337,36595580,00,0.00,N,5,-10, diff --git a/199800/day/candle-day-250.csv b/199800/day/candle-day-250.csv index 025530bfa7cf..6f10ca1c70c5 100644 --- a/199800/day/candle-day-250.csv +++ b/199800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27550,27750,27950,27050,6787,187383575,00,0.00,N,2,200, +20250805,27350,27350,27650,26950,9650,262507850,00,0.00,N,5,-50, +20250804,27400,26700,27900,26650,5978,162627700,00,0.00,N,2,400, +20250801,27000,28100,28100,26900,26620,722041350,00,0.00,N,5,-1150, +20250731,28150,28600,28900,27900,12161,343119425,00,0.00,N,5,-450, +20250730,28600,28400,28700,28000,11756,332914300,00,0.00,N,2,200, +20250729,28400,28600,28850,28200,14090,399684775,00,0.00,N,5,-450, +20250728,28850,29150,29950,28650,10998,316907050,00,0.00,N,5,-450, +20250725,29300,29100,29600,28850,12211,354617250,00,0.00,N,5,-50, +20250724,29350,29650,30500,29350,12256,366527750,00,0.00,N,5,-300, +20250723,29650,30000,30000,29200,12253,362033900,00,0.00,N,5,-500, +20250722,30150,30100,30700,29700,16456,496357300,00,0.00,N,2,250, +20250721,29900,29400,30350,29400,9408,281402750,00,0.00,N,2,250, +20250718,29650,30000,30300,29350,12897,383018900,00,0.00,N,5,-350, +20250717,30000,29400,30500,28600,28915,864431625,00,0.00,N,2,1200, +20250716,28800,28950,29150,28750,8496,245553600,00,0.00,N,5,-150, +20250715,28950,29000,29250,28800,10250,296874825,00,0.00,N,5,-350, 20250714,29300,29350,29550,28950,10254,299366350,00,0.00,N,5,-50, 20250711,29350,29800,30000,29200,8425,247533700,00,0.00,N,5,-250, 20250710,29600,29400,30500,29200,33111,995376375,00,0.00,N,2,450, diff --git a/199820/day/candle-day-250.csv b/199820/day/candle-day-250.csv index 1d86cb7f54f6..4f16eed0f07e 100644 --- a/199820/day/candle-day-250.csv +++ b/199820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11700,11440,11710,11370,186657,2159208345,00,0.00,N,2,80, +20250805,11620,11470,12010,11410,382444,4447967100,00,0.00,N,2,240, +20250804,11380,11050,11490,11050,192159,2179098725,00,0.00,N,2,40, +20250801,11340,11900,11900,11150,371354,4249341175,00,0.00,N,5,-510, +20250731,11850,12150,12150,11600,326749,3878529825,00,0.00,N,5,-180, +20250730,12030,12600,12600,12000,355149,4332742385,00,0.00,N,5,-470, +20250729,12500,12210,12820,11940,732847,9195495105,00,0.00,N,2,170, +20250728,12330,12780,13000,12180,696721,8780338025,00,0.00,N,5,-320, +20250725,12650,13130,13140,12610,613717,7829548560,00,0.00,N,5,-700, +20250724,13350,13590,13720,13250,1317282,17719008215,00,0.00,N,2,20, +20250723,13330,13450,13510,12940,1110997,14689601120,00,0.00,N,2,160, +20250722,13170,13520,13800,12850,1738130,23177863970,00,0.00,N,2,170, +20250721,13000,13090,13210,12750,874804,11381804615,00,0.00,N,2,80, +20250718,12920,13560,14120,12780,4880945,66014737855,00,0.00,N,2,250, +20250717,12670,12890,12950,12510,1395581,17685465895,00,0.00,N,5,-580, +20250716,13250,11370,13920,11120,13995014,181810010010,00,0.00,N,2,1820, +20250715,11430,11230,11850,11090,3374344,38748658150,00,0.00,N,2,830, 20250714,10600,10860,10900,10430,204590,2170429675,00,0.00,N,5,-250, 20250711,10850,11260,11270,10830,234896,2583911580,00,0.00,N,5,-170, 20250710,11020,11100,11190,10800,296796,3261401155,00,0.00,N,5,-260, diff --git a/200130/day/candle-day-250.csv b/200130/day/candle-day-250.csv index 372d87a58491..7038dce2c4cf 100644 --- a/200130/day/candle-day-250.csv +++ b/200130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14560,14430,14560,14210,38216,551535680,00,0.00,N,2,270, +20250805,14290,14230,14400,14210,20642,294984080,00,0.00,N,2,60, +20250804,14230,14130,14380,14040,24719,351983845,00,0.00,N,2,100, +20250801,14130,14600,14620,14080,47378,673106365,00,0.00,N,5,-420, +20250731,14550,14530,14750,14520,48931,714376030,00,0.00,N,5,-30, +20250730,14580,14540,14670,14530,28738,418998960,00,0.00,N,5,-70, +20250729,14650,14560,14760,14530,33612,492281210,00,0.00,N,5,-30, +20250728,14680,14790,14910,14680,36117,534221575,00,0.00,N,2,50, +20250725,14630,14510,14690,14470,22892,334296515,00,0.00,N,2,150, +20250724,14480,14760,14880,14480,36200,529200030,00,0.00,N,5,-260, +20250723,14740,14960,14990,14650,34669,511767790,00,0.00,N,5,-30, +20250722,14770,15050,15170,14700,58165,867439025,00,0.00,N,5,-320, +20250721,15090,15000,15110,14930,35273,529487950,00,0.00,N,2,140, +20250718,14950,15130,15150,14820,69079,1032992365,00,0.00,N,5,-230, +20250717,15180,15060,15190,14750,52463,790683360,00,0.00,N,3,0, +20250716,15180,15190,15220,15010,50334,760728970,00,0.00,N,5,-10, +20250715,15190,15110,15300,15100,67772,1031755555,00,0.00,N,2,30, 20250714,15160,15150,15330,15110,75718,1152107570,00,0.00,N,2,90, 20250711,15070,15220,15270,14960,53840,811011355,00,0.00,N,5,-270, 20250710,15340,15100,15340,15010,69524,1055961515,00,0.00,N,2,290, diff --git a/200230/day/candle-day-250.csv b/200230/day/candle-day-250.csv index 109422ed9fcc..ac71703ebac7 100644 --- a/200230/day/candle-day-250.csv +++ b/200230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4985,5340,5340,4980,184881,934166757,00,0.00,N,5,-355, +20250805,5340,5380,5510,5150,103432,546704670,00,0.00,N,5,-40, +20250804,5380,5590,5590,5180,66557,359959695,00,0.00,N,5,-80, +20250801,5460,5880,6460,5360,521962,3094238740,00,0.00,N,5,-340, +20250731,5800,5590,5840,5510,110523,631715030,00,0.00,N,2,160, +20250730,5640,5540,5660,5480,104885,584492820,00,0.00,N,2,80, +20250729,5560,5560,6040,5400,216875,1235795575,00,0.00,N,2,10, +20250728,5550,5580,5700,5410,102421,572037310,00,0.00,N,5,-30, +20250725,5580,5680,5760,5480,137658,767055255,00,0.00,N,5,-80, +20250724,5660,5800,5900,5570,178025,1010034870,00,0.00,N,5,-160, +20250723,5820,6200,6210,5600,168682,994109955,00,0.00,N,5,-200, +20250722,6020,6490,6590,5930,261401,1619481115,00,0.00,N,5,-580, +20250721,6600,6420,6750,6410,217934,1431788260,00,0.00,N,2,100, +20250718,6500,6820,6930,6500,353781,2347260510,00,0.00,N,5,-320, +20250717,6820,7520,7970,6820,929113,6963069090,00,0.00,N,5,-700, +20250716,7520,7400,8590,7100,2377545,18588891815,00,0.00,N,2,140, +20250715,7380,7240,8410,7050,5059750,39600617375,00,0.00,N,2,90, 20250714,7290,5800,7290,5460,3946758,27530907320,00,0.00,N,1,1680, 20250711,5610,5560,5920,5500,180388,1029568460,00,0.00,N,3,0, 20250710,5610,5700,5700,5470,77341,428521465,00,0.00,N,2,110, diff --git a/200350/day/candle-day-250.csv b/200350/day/candle-day-250.csv index 0e644c693712..fdf403bcadb3 100644 --- a/200350/day/candle-day-250.csv +++ b/200350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9370,9200,9470,9070,36561,341241510,00,0.00,N,2,250, +20250805,9120,9120,9340,9070,19852,181940775,00,0.00,N,3,0, +20250804,9120,9000,9200,8950,17903,162825460,00,0.00,N,2,90, +20250801,9030,9340,9340,9030,76061,694116460,00,0.00,N,5,-300, +20250731,9330,9410,9540,9330,24780,233064355,00,0.00,N,3,0, +20250730,9330,9320,9610,9240,44589,421089175,00,0.00,N,2,90, +20250729,9240,9260,9340,9110,54472,503499600,00,0.00,N,5,-20, +20250728,9260,9620,9620,9240,67491,630555310,00,0.00,N,5,-360, +20250725,9620,9740,9790,9560,53386,514105475,00,0.00,N,5,-120, +20250724,9740,9950,10180,9740,71476,706005690,00,0.00,N,5,-280, +20250723,10020,10130,10210,9950,47011,472214250,00,0.00,N,5,-120, +20250722,10140,10240,10480,10100,66725,687690480,00,0.00,N,5,-90, +20250721,10230,10130,10240,10030,34364,348653675,00,0.00,N,2,80, +20250718,10150,10050,10150,9960,66690,669437970,00,0.00,N,2,100, +20250717,10050,10090,10200,10000,40482,407394110,00,0.00,N,5,-60, +20250716,10110,10250,10250,10050,46439,469371945,00,0.00,N,5,-140, +20250715,10250,10460,10570,10240,50417,518825900,00,0.00,N,5,-270, 20250714,10520,10310,10750,10300,79151,834855475,00,0.00,N,2,260, 20250711,10260,10400,10470,10250,46867,482781445,00,0.00,N,5,-30, 20250710,10290,10320,10370,10210,59976,617438350,00,0.00,N,5,-70, diff --git a/200470/day/candle-day-250.csv b/200470/day/candle-day-250.csv index a2de27b4f82d..f005a2e08aca 100644 --- a/200470/day/candle-day-250.csv +++ b/200470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2615,2650,2650,2560,115977,299806485,00,0.00,N,5,-35, +20250805,2650,2620,2680,2590,171211,451590787,00,0.00,N,2,30, +20250804,2620,2510,2645,2410,130489,334199860,00,0.00,N,2,85, +20250801,2535,2600,2645,2500,293292,752107495,00,0.00,N,5,-85, +20250731,2620,2545,2690,2465,504245,1308983389,00,0.00,N,2,115, +20250730,2505,2385,2550,2375,295351,734050564,00,0.00,N,2,115, +20250729,2390,2450,2460,2355,135909,324792695,00,0.00,N,5,-45, +20250728,2435,2315,2490,2290,264753,638210612,00,0.00,N,2,105, +20250725,2330,2260,2330,2260,73661,168311658,00,0.00,N,2,50, +20250724,2280,2330,2380,2270,51568,118921240,00,0.00,N,5,-20, +20250723,2300,2300,2300,2240,56708,128599913,00,0.00,N,2,15, +20250722,2285,2350,2365,2275,92497,213528275,00,0.00,N,5,-85, +20250721,2370,2330,2390,2305,95327,223422845,00,0.00,N,2,45, +20250718,2325,2350,2360,2295,150078,349538121,00,0.00,N,5,-40, +20250717,2365,2355,2370,2250,143000,327785155,00,0.00,N,2,15, +20250716,2350,2320,2355,2265,87048,202197256,00,0.00,N,2,25, +20250715,2325,2260,2340,2220,173082,396194745,00,0.00,N,2,70, 20250714,2255,2260,2275,2225,58140,130212230,00,0.00,N,5,-5, 20250711,2260,2235,2305,2230,93581,211595695,00,0.00,N,2,20, 20250710,2240,2270,2295,2235,55324,124806410,00,0.00,N,5,-10, diff --git a/200580/day/candle-day-250.csv b/200580/day/candle-day-250.csv index 7ba3b8d21ccd..fa9fff95c4e9 100644 --- a/200580/day/candle-day-250.csv +++ b/200580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7950,7710,7970,7710,588,4644390,00,0.00,N,5,-10, +20250805,7960,7980,7990,7950,301,2399360,00,0.00,N,2,20, +20250804,7940,7910,7940,7910,942,7474920,00,0.00,N,5,-20, +20250801,7960,7990,8290,7700,638,4991300,00,0.00,N,5,-20, +20250731,7980,7990,7990,7800,1183,9308630,00,0.00,N,2,10, +20250730,7970,7630,8000,7630,958,7585340,00,0.00,N,5,-20, +20250729,7990,7530,7990,7530,491,3903510,00,0.00,N,2,220, +20250728,7770,7600,7800,7600,212,1612560,00,0.00,N,5,-180, +20250725,7950,7990,7990,7950,17,135200,00,0.00,N,2,160, +20250724,7790,7810,8170,7700,1657,12900470,00,0.00,N,5,-370, +20250723,8160,8030,8160,8030,35,282950,00,0.00,N,5,-20, +20250722,8180,8190,8190,8180,27,221080,00,0.00,N,2,90, +20250721,8090,8190,8190,8030,350,2865690,00,0.00,N,5,-100, +20250718,8190,7800,8190,7800,8,64370,00,0.00,N,2,270, +20250717,7920,7930,7930,7800,152,1205220,00,0.00,N,5,-10, +20250716,7930,7800,8000,7800,819,6524380,00,0.00,N,2,70, +20250715,7860,7800,7990,7800,827,6494670,00,0.00,N,2,60, 20250714,7800,7990,7990,7610,1307,10244650,00,0.00,N,3,0, 20250711,7800,8010,8360,7800,85,680230,00,0.00,N,5,-570, 20250710,8370,8430,8430,7530,33,270810,00,0.00,N,2,570, diff --git a/200670/day/candle-day-250.csv b/200670/day/candle-day-250.csv index 39f5ab2dc990..533f3141a1cf 100644 --- a/200670/day/candle-day-250.csv +++ b/200670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,61300,61100,61700,58900,129104,7818054250,00,0.00,N,2,900, +20250805,60400,62000,63200,60000,97563,5977432700,00,0.00,N,5,-600, +20250804,61000,61100,61700,60100,79870,4865776100,00,0.00,N,5,-1200, +20250801,62200,65100,65200,62000,113056,7130039400,00,0.00,N,5,-3800, +20250731,66000,66300,67800,65200,82623,5459317800,00,0.00,N,5,-700, +20250730,66700,67400,69700,66000,107450,7274837850,00,0.00,N,5,-700, +20250729,67400,67900,68700,66100,124434,8397420450,00,0.00,N,5,-800, +20250728,68200,70000,70800,67200,116108,7955515700,00,0.00,N,5,-2300, +20250725,70500,73700,74200,70200,117359,8442240550,00,0.00,N,5,-2200, +20250724,72700,75300,75600,71900,296721,21738048350,00,0.00,N,5,-3100, +20250723,75800,69700,77200,69000,715349,53015488000,00,0.00,N,2,2800, +20250722,73000,61700,75200,60100,2251579,159997806100,00,0.00,N,2,15100, +20250721,57900,54600,58900,53700,167894,9514486550,00,0.00,N,2,2400, +20250718,55500,56000,56400,54000,67039,3671558900,00,0.00,N,5,-300, +20250717,55800,54800,56300,54200,57674,3203654200,00,0.00,N,2,800, +20250716,55000,56900,57300,53400,173296,9430048500,00,0.00,N,5,-2300, +20250715,57300,55600,57600,55200,89853,5093271050,00,0.00,N,2,2200, 20250714,55100,54600,55700,53900,38755,2122203150,00,0.00,N,2,500, 20250711,54600,54600,55700,53500,83218,4516577550,00,0.00,N,2,400, 20250710,54200,55500,55500,53300,77485,4189360450,00,0.00,N,5,-1500, diff --git a/200710/day/candle-day-250.csv b/200710/day/candle-day-250.csv index 33afba600d60..00430b559e0f 100644 --- a/200710/day/candle-day-250.csv +++ b/200710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23550,23800,24050,23250,141037,3328193775,00,0.00,N,5,-450, +20250805,24000,25300,25300,23750,375962,9131053125,00,0.00,N,5,-900, +20250804,24900,23800,25550,23050,541824,13328456300,00,0.00,N,2,1500, +20250801,23400,24200,25050,23400,432052,10355373450,00,0.00,N,5,-1900, +20250731,25300,26200,26750,24650,423272,10857716975,00,0.00,N,5,-850, +20250730,26150,25450,27800,25200,1960166,52570705375,00,0.00,N,2,1250, +20250729,24900,24900,25000,23350,655700,15919295350,00,0.00,N,5,-300, +20250728,25200,23500,25800,22650,2633298,64163369275,00,0.00,N,2,5300, +20250725,19900,20750,21450,19880,219032,4424350445,00,0.00,N,5,-1350, +20250724,21250,21850,21950,21250,120290,2584078900,00,0.00,N,5,-800, +20250723,22050,21150,22150,20750,196646,4205019450,00,0.00,N,2,1150, +20250722,20900,22000,22250,20700,202728,4307169450,00,0.00,N,5,-750, +20250721,21650,21600,22350,21300,154763,3385873075,00,0.00,N,5,-600, +20250718,22250,23450,23550,22100,327613,7433217350,00,0.00,N,5,-1900, +20250717,24150,23550,24650,23400,644014,15455578350,00,0.00,N,2,1300, +20250716,22850,22500,22950,21750,297095,6694862925,00,0.00,N,2,600, +20250715,22250,21700,22400,21400,172027,3778804275,00,0.00,N,2,200, 20250714,22050,22450,22450,21750,265843,5873730900,00,0.00,N,2,350, 20250711,21700,20550,22000,20350,403491,8626822250,00,0.00,N,2,1100, 20250710,20600,20350,20900,20000,264894,5417269750,00,0.00,N,2,820, diff --git a/200780/day/candle-day-250.csv b/200780/day/candle-day-250.csv index 7369488cb6f5..561c8b4e1bda 100644 --- a/200780/day/candle-day-250.csv +++ b/200780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4420,4390,4440,4355,4371,19198200,00,0.00,N,2,30, +20250805,4390,4345,4395,4345,3478,15231415,00,0.00,N,2,5, +20250804,4385,4375,4480,4320,5843,25545357,00,0.00,N,2,20, +20250801,4365,4465,4465,4300,17014,74039290,00,0.00,N,5,-100, +20250731,4465,4470,4470,4425,3814,16931200,00,0.00,N,5,-5, +20250730,4470,4450,4485,4430,9704,43111990,00,0.00,N,2,20, +20250729,4450,4490,4490,4445,3223,14373665,00,0.00,N,5,-40, +20250728,4490,4500,4505,4455,5445,24326844,00,0.00,N,5,-10, +20250725,4500,4460,4500,4430,3176,14200740,00,0.00,N,2,20, +20250724,4480,4445,4525,4445,4894,21891540,00,0.00,N,2,15, +20250723,4465,4455,4515,4405,10728,47734439,00,0.00,N,2,5, +20250722,4460,4535,4540,4435,8312,37095905,00,0.00,N,5,-20, +20250721,4480,4525,4525,4465,1648,7385500,00,0.00,N,2,30, +20250718,4450,4470,4470,4415,5901,26241555,00,0.00,N,5,-20, +20250717,4470,4470,4480,4440,25964,115846455,00,0.00,N,3,0, +20250716,4470,4475,4480,4450,7181,32056966,00,0.00,N,5,-5, +20250715,4475,4475,4475,4450,6286,28049867,00,0.00,N,3,0, 20250714,4475,4460,4510,4440,12766,57046860,00,0.00,N,2,15, 20250711,4460,4480,4485,4455,11554,51661170,00,0.00,N,5,-20, 20250710,4480,4415,4480,4415,9613,42818155,00,0.00,N,2,20, diff --git a/200880/day/candle-day-250.csv b/200880/day/candle-day-250.csv index 6dc59eb0c6f0..fefd7e648c42 100644 --- a/200880/day/candle-day-250.csv +++ b/200880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12070,12030,12110,11940,55002,661780110,00,0.00,N,2,60, +20250805,12010,12060,12200,11870,56169,673946465,00,0.00,N,2,140, +20250804,11870,11810,11960,11770,100901,1195122150,00,0.00,N,5,-110, +20250801,11980,12250,12350,11920,184960,2235128140,00,0.00,N,5,-430, +20250731,12410,13590,13630,12280,418892,5314853860,00,0.00,N,5,-740, +20250730,13150,12490,13350,12490,294348,3854214770,00,0.00,N,2,650, +20250729,12500,12550,12640,12260,54406,676752000,00,0.00,N,5,-50, +20250728,12550,12740,12820,12420,71182,894789025,00,0.00,N,2,60, +20250725,12490,12600,12750,12430,99722,1250359345,00,0.00,N,5,-180, +20250724,12670,12850,13120,12640,141596,1819355350,00,0.00,N,5,-430, +20250723,13100,12530,13350,12500,436589,5667774790,00,0.00,N,2,850, +20250722,12250,12630,12690,12190,92644,1142836480,00,0.00,N,5,-340, +20250721,12590,12790,12840,12500,45341,571765380,00,0.00,N,5,-200, +20250718,12790,12750,12900,12580,58688,746069130,00,0.00,N,2,10, +20250717,12780,12710,12830,12500,59967,759938980,00,0.00,N,2,80, +20250716,12700,12970,12980,12610,88944,1136380040,00,0.00,N,5,-270, +20250715,12970,13060,13120,12880,137970,1788053675,00,0.00,N,5,-150, 20250714,13120,12540,13280,12430,182516,2364918985,00,0.00,N,2,590, 20250711,12530,12550,12710,12490,53567,674173965,00,0.00,N,2,30, 20250710,12500,12370,12560,12340,54788,682292510,00,0.00,N,2,180, diff --git a/201490/day/candle-day-250.csv b/201490/day/candle-day-250.csv index da8ceb9ada78..82b2253c585b 100644 --- a/201490/day/candle-day-250.csv +++ b/201490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5200,5640,5670,5150,3257876,17189353775,00,0.00,N,5,-350, +20250805,5550,5700,5800,5460,2940379,16597809330,00,0.00,N,5,-150, +20250804,5700,5450,5930,5400,3629160,20735568205,00,0.00,N,2,130, +20250801,5570,5950,6040,5450,5242092,30015931855,00,0.00,N,5,-680, +20250731,6250,6050,6430,5730,12430034,76802849700,00,0.00,N,2,250, +20250730,6000,6410,6480,5970,5053014,31614949590,00,0.00,N,5,-340, +20250729,6340,6090,7160,5940,33789767,225741154415,00,0.00,N,2,260, +20250728,6080,6500,6570,5890,17600263,109304545305,00,0.00,N,5,-50, +20250725,6130,4765,6130,4650,26783022,152700565865,00,0.00,N,1,1410, +20250724,4720,4700,5110,4660,3960444,19411039608,00,0.00,N,2,20, +20250723,4700,4505,4830,4380,2030649,9417237700,00,0.00,N,2,85, +20250722,4615,4485,4750,4345,2321204,10520373767,00,0.00,N,2,85, +20250721,4530,4620,4695,4410,1040709,4726747245,00,0.00,N,5,-35, +20250718,4565,4685,4795,4450,1842322,8501860520,00,0.00,N,5,-70, +20250717,4635,5220,5310,4565,3147219,15254440372,00,0.00,N,5,-305, +20250716,4940,4900,5190,4780,4047210,20254167304,00,0.00,N,5,-310, +20250715,5250,5300,5590,5010,3985487,21116648045,00,0.00,N,2,50, 20250714,5200,5730,5970,5150,4441600,24213161650,00,0.00,N,5,-790, 20250711,5990,6910,7000,5860,6388804,39828391300,00,0.00,N,5,-890, 20250710,6880,6730,7260,6540,5912970,41028023790,00,0.00,N,5,-20, diff --git a/202960/day/candle-day-250.csv b/202960/day/candle-day-250.csv index 42db021c0085..e58ddad20103 100644 --- a/202960/day/candle-day-250.csv +++ b/202960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,874,896,896,874,15,13220,00,0.00,N,2,11, +20250805,863,896,896,863,148,128189,00,0.00,N,5,-16, +20250804,879,879,879,879,1,879,00,0.00,N,2,14, +20250801,865,897,897,865,4,3492,00,0.00,N,2,57, +20250731,808,808,808,793,5920,4748303,00,0.00,N,3,0, +20250730,808,929,929,808,220,179433,00,0.00,N,5,-3, +20250729,811,929,929,811,443,368381,00,0.00,N,2,2, +20250728,809,839,959,801,705,585877,00,0.00,N,5,-31, +20250725,840,900,948,800,2142,1789576,00,0.00,N,2,1, +20250724,839,899,899,784,999,834951,00,0.00,N,5,-23, +20250723,862,864,864,862,98,84652,00,0.00,N,5,-13, +20250722,875,900,978,828,5222,4349452,00,0.00,N,5,-99, +20250721,974,990,990,838,77,70288,00,0.00,N,2,14, +20250718,960,992,992,832,3518,3109827,00,0.00,N,2,5, +20250717,955,899,990,831,5233,4590337,00,0.00,N,2,56, +20250716,899,865,899,830,26822,22736130,00,0.00,N,2,34, +20250715,865,899,899,820,29528,24841633,00,0.00,N,2,25, 20250714,840,849,849,810,46769,38650078,00,0.00,N,5,-1, 20250711,841,858,858,800,7517,6021915,00,0.00,N,2,22, 20250710,819,946,946,763,10254,8065453,00,0.00,N,5,-10, diff --git a/203400/day/candle-day-250.csv b/203400/day/candle-day-250.csv index 040cd02c693b..99a547e1a5ad 100644 --- a/203400/day/candle-day-250.csv +++ b/203400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6540,6630,6740,6450,238961,1573592300,00,0.00,N,5,-130, +20250805,6670,6800,6840,6500,550349,3656447355,00,0.00,N,5,-70, +20250804,6740,6960,6980,6680,276138,1877570455,00,0.00,N,5,-120, +20250801,6860,7110,7300,6780,887744,6159654695,00,0.00,N,5,-490, +20250731,7350,7480,7600,7260,364687,2691740875,00,0.00,N,5,-110, +20250730,7460,7650,7740,7390,285259,2140138820,00,0.00,N,5,-130, +20250729,7590,7210,8020,7100,927678,7127964075,00,0.00,N,2,410, +20250728,7180,7590,7600,7150,497922,3659197500,00,0.00,N,5,-450, +20250725,7630,7850,7930,7570,324033,2494812540,00,0.00,N,5,-170, +20250724,7800,7870,8040,7670,392418,3067199945,00,0.00,N,2,20, +20250723,7780,8060,8100,7750,552910,4358080360,00,0.00,N,5,-340, +20250722,8120,8140,8200,7990,356693,2889002095,00,0.00,N,5,-20, +20250721,8140,8550,8550,7960,791031,6435697205,00,0.00,N,5,-410, +20250718,8550,8400,8900,8200,553180,4770964325,00,0.00,N,2,20, +20250717,8530,9000,9010,8500,706394,6139109635,00,0.00,N,5,-420, +20250716,8950,9350,9490,8700,1165813,10618210555,00,0.00,N,5,-760, +20250715,9710,9880,10350,9610,1974606,19597409265,00,0.00,N,5,-350, 20250714,10060,8650,10750,8440,8014366,79688809885,00,0.00,N,2,1470, 20250711,8590,8150,8590,8100,641108,5350126155,00,0.00,N,2,70, 20250710,8520,8200,8700,8190,1497875,12689976740,00,0.00,N,2,420, diff --git a/203450/day/candle-day-250.csv b/203450/day/candle-day-250.csv index 50ede6f9b478..2bb4cd9b4379 100644 --- a/203450/day/candle-day-250.csv +++ b/203450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3255,3245,3280,3220,10598,34390440,00,0.00,N,5,-10, +20250805,3265,3295,3335,3135,53248,171017800,00,0.00,N,2,10, +20250804,3255,3205,3255,3150,34890,111876840,00,0.00,N,2,50, +20250801,3205,3285,3285,3125,66304,209648740,00,0.00,N,5,-80, +20250731,3285,3265,3400,3140,38518,125073955,00,0.00,N,5,-15, +20250730,3300,3205,3315,3205,29965,98077405,00,0.00,N,2,80, +20250729,3220,3255,3275,3140,60539,193332620,00,0.00,N,5,-15, +20250728,3235,3275,3320,3215,84472,273836779,00,0.00,N,5,-85, +20250725,3320,3340,3350,3250,65073,214361048,00,0.00,N,5,-20, +20250724,3340,3390,3415,3295,88429,294553329,00,0.00,N,5,-40, +20250723,3380,3420,3460,3275,229659,773711130,00,0.00,N,2,80, +20250722,3300,3255,3445,3255,233216,777708227,00,0.00,N,2,45, +20250721,3255,3260,3335,3235,140710,462265868,00,0.00,N,5,-15, +20250718,3270,3435,3450,3205,594376,1968973804,00,0.00,N,5,-130, +20250717,3400,3280,4230,3185,8287645,32179815218,00,0.00,N,2,120, +20250716,3280,3355,3395,3260,40899,136245840,00,0.00,N,5,-120, +20250715,3400,3400,3435,3300,36264,120778458,00,0.00,N,3,0, 20250714,3400,3460,3505,3305,39088,132274425,00,0.00,N,5,-60, 20250711,3460,3515,3515,3425,26925,93095010,00,0.00,N,5,-20, 20250710,3480,3425,3505,3410,90911,315175040,00,0.00,N,2,55, diff --git a/203650/day/candle-day-250.csv b/203650/day/candle-day-250.csv index 4cc54640bcfe..57ee51071d88 100644 --- a/203650/day/candle-day-250.csv +++ b/203650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3415,3445,3475,3405,232319,797938731,00,0.00,N,2,15, +20250805,3400,3415,3455,3365,144393,491292484,00,0.00,N,3,0, +20250804,3400,3280,3480,3280,271416,917029158,00,0.00,N,2,85, +20250801,3315,3415,3435,3310,430385,1440590584,00,0.00,N,5,-140, +20250731,3455,3490,3540,3420,241848,839605265,00,0.00,N,5,-35, +20250730,3490,3515,3535,3480,285328,998983071,00,0.00,N,5,-25, +20250729,3515,3620,3630,3500,1483560,5232559093,00,0.00,N,3,0, +20250728,3515,3590,3615,3480,320648,1134791451,00,0.00,N,5,-75, +20250725,3590,3535,3650,3535,219854,788679335,00,0.00,N,2,55, +20250724,3535,3620,3645,3525,264145,945783832,00,0.00,N,5,-85, +20250723,3620,3660,3680,3600,232202,842108936,00,0.00,N,5,-50, +20250722,3670,3730,3760,3625,342475,1258798193,00,0.00,N,5,-60, +20250721,3730,3765,3790,3730,163268,611841870,00,0.00,N,5,-35, +20250718,3765,3810,3820,3750,208322,787310635,00,0.00,N,5,-45, +20250717,3810,3875,3945,3770,467389,1793466423,00,0.00,N,5,-10, +20250716,3820,3850,3870,3795,217889,832231211,00,0.00,N,5,-30, +20250715,3850,3910,3945,3835,325028,1256707239,00,0.00,N,5,-55, 20250714,3905,3935,3960,3840,408230,1585461498,00,0.00,N,5,-70, 20250711,3975,3990,4050,3910,865928,3450097338,00,0.00,N,2,10, 20250710,3965,3780,4100,3725,1724821,6788925908,00,0.00,N,2,205, diff --git a/203690/day/candle-day-250.csv b/203690/day/candle-day-250.csv index b502bea6d729..9d41353aadd5 100644 --- a/203690/day/candle-day-250.csv +++ b/203690/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, -20250711,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250710,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250709,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250708,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250707,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250704,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250703,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250702,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250701,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250630,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250627,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250626,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250625,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, -20250624,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250806,4425,4425,4425,4425,0,0,00,0.00,Y,3,0, +20250805,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250804,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250801,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250731,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250730,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250729,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250728,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250725,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250724,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250723,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250722,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250721,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250718,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250717,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250716,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250715,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250714,4425,4425,4425,4425,0,0,00,0.00,Y,0,0, +20250711,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250710,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250709,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250708,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250707,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250704,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250703,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250702,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250701,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250630,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250627,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250626,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250625,4425,4425,4425,4425,0,0,00,0.00,N,0,0, +20250624,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250623,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250620,4425,4425,4425,4425,0,0,00,0.00,N,0,0, 20250619,4425,4425,4425,4425,0,0,00,0.00,N,0,0, diff --git a/204020/day/candle-day-250.csv b/204020/day/candle-day-250.csv index a0a3426fb101..56f2020c83f2 100644 --- a/204020/day/candle-day-250.csv +++ b/204020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3540,3375,3600,3330,397566,1402448162,00,0.00,N,2,165, +20250805,3375,3385,3495,3370,107476,367871660,00,0.00,N,5,-10, +20250804,3385,3365,3460,3210,303747,1013025182,00,0.00,N,5,-15, +20250801,3400,3465,3560,3355,301343,1037750782,00,0.00,N,5,-65, +20250731,3465,3405,3580,3350,300054,1041148447,00,0.00,N,2,65, +20250730,3400,3280,3400,3280,154167,515020146,00,0.00,N,2,135, +20250729,3265,3345,3375,3205,266042,869844911,00,0.00,N,5,-115, +20250728,3380,3430,3485,3280,335779,1136155618,00,0.00,N,5,-50, +20250725,3430,3395,3575,3330,743991,2567944057,00,0.00,N,2,35, +20250724,3395,3185,3750,3140,8903541,31356088886,00,0.00,N,2,310, +20250723,3085,3120,3175,3070,164923,511512247,00,0.00,N,5,-70, +20250722,3155,3185,3215,3090,234030,736633799,00,0.00,N,5,-40, +20250721,3195,3265,3265,3155,247979,789966565,00,0.00,N,5,-70, +20250718,3265,3150,3280,3080,523309,1677761525,00,0.00,N,2,125, +20250717,3140,3320,3350,3100,920427,2943969448,00,0.00,N,5,-170, +20250716,3310,3455,3475,3240,1004404,3344072345,00,0.00,N,5,-145, +20250715,3455,3525,3575,3435,631137,2207327669,00,0.00,N,5,-35, 20250714,3490,3570,3570,3445,399349,1395669383,00,0.00,N,5,-35, 20250711,3525,3745,3785,3485,859910,3103200595,00,0.00,N,5,-205, 20250710,3730,3950,3960,3675,688664,2619134865,00,0.00,N,5,-220, diff --git a/204210/day/candle-day-250.csv b/204210/day/candle-day-250.csv index 1aa4cdcc975a..4d70eccf7763 100644 --- a/204210/day/candle-day-250.csv +++ b/204210/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, -20250711,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250710,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250709,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250708,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250707,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250704,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250703,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250702,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250701,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250630,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250627,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250626,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250625,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, -20250624,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250806,2035,2035,2035,2035,0,0,00,0.00,Y,3,0, +20250805,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250804,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250801,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250731,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250730,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250729,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250728,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250725,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250724,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250723,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250722,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250721,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250718,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250717,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250716,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250715,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250714,2035,2035,2035,2035,0,0,00,0.00,Y,0,0, +20250711,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250710,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250709,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250708,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250707,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250704,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250703,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250702,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250701,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250630,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250627,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250626,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250625,2035,2035,2035,2035,0,0,00,0.00,N,0,0, +20250624,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250623,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250620,2035,2035,2035,2035,0,0,00,0.00,N,0,0, 20250619,2035,2035,2035,2035,0,0,00,0.00,N,0,0, diff --git a/204270/day/candle-day-250.csv b/204270/day/candle-day-250.csv index 0e14a70239d9..b57e5190978c 100644 --- a/204270/day/candle-day-250.csv +++ b/204270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16810,16850,16950,16500,54576,914540905,00,0.00,N,2,20, +20250805,16790,16540,17420,16540,154965,2642898025,00,0.00,N,2,290, +20250804,16500,15830,16590,15830,75355,1233171565,00,0.00,N,2,580, +20250801,15920,16200,16490,15800,130892,2096648410,00,0.00,N,5,-480, +20250731,16400,16710,16780,16350,120650,1989447620,00,0.00,N,5,-250, +20250730,16650,16660,17100,16650,116795,1968433050,00,0.00,N,5,-180, +20250729,16830,17100,17200,16600,124021,2091283170,00,0.00,N,5,-300, +20250728,17130,17480,17500,17080,97001,1667357720,00,0.00,N,5,-320, +20250725,17450,17200,17590,16820,169150,2913823150,00,0.00,N,2,400, +20250724,17050,17300,17440,16750,133886,2295008210,00,0.00,N,5,-200, +20250723,17250,17820,17820,17160,179342,3113213900,00,0.00,N,5,-570, +20250722,17820,17270,18630,17270,460995,8340796875,00,0.00,N,2,620, +20250721,17200,17130,17430,16930,121816,2085804190,00,0.00,N,2,40, +20250718,17160,17240,17440,17150,107903,1861238065,00,0.00,N,5,-80, +20250717,17240,17480,17680,17060,108131,1865591615,00,0.00,N,5,-300, +20250716,17540,17790,17790,17290,124313,2173856275,00,0.00,N,5,-170, +20250715,17710,17500,17760,17200,223289,3908640105,00,0.00,N,2,10, 20250714,17700,16900,17870,16750,371659,6499389840,00,0.00,N,2,930, 20250711,16770,16800,17070,16600,207102,3495563935,00,0.00,N,2,120, 20250710,16650,16180,17040,16080,391864,6507022375,00,0.00,N,2,940, diff --git a/204320/day/candle-day-250.csv b/204320/day/candle-day-250.csv index 79c14c5b54f4..b5e3d8a6662b 100644 --- a/204320/day/candle-day-250.csv +++ b/204320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,34400,34250,34600,34200,180348,6200445275,00,0.00,N,5,-250, +20250805,34650,34350,34650,34000,214399,7360282250,00,0.00,N,2,600, +20250804,34050,33500,34300,33250,198566,6730256400,00,0.00,N,2,250, +20250801,33800,34250,34450,33350,451297,15295884500,00,0.00,N,5,-1000, +20250731,34800,37300,37350,34350,975952,34038007550,00,0.00,N,5,-1550, +20250730,36350,35700,36850,35600,384868,13998865700,00,0.00,N,2,600, +20250729,35750,35400,35800,34800,326414,11581680424,00,0.00,N,2,50, +20250728,35700,36100,36350,35300,219248,7826095150,00,0.00,N,5,-50, +20250725,35750,35800,36200,35550,184460,6602842750,00,0.00,N,5,-300, +20250724,36050,36600,37050,35950,378405,13780182850,00,0.00,N,5,-900, +20250723,36950,35000,37350,35000,1163216,42228834250,00,0.00,N,2,2600, +20250722,34350,34900,35150,34100,221345,7630865100,00,0.00,N,5,-550, +20250721,34900,35050,35200,34800,99762,3485246000,00,0.00,N,5,-100, +20250718,35000,34850,35200,34650,159054,5552611550,00,0.00,N,2,250, +20250717,34750,34850,34950,33950,225666,7792115175,00,0.00,N,2,150, +20250716,34600,35100,35300,34550,152668,5309824950,00,0.00,N,5,-550, +20250715,35150,35350,35500,34800,185810,6527871450,00,0.00,N,5,-450, 20250714,35600,35200,36200,34900,254608,9058723100,00,0.00,N,2,350, 20250711,35250,35550,35900,35250,251875,8924562125,00,0.00,N,5,-100, 20250710,35350,34450,35700,34100,625133,22019328550,00,0.00,N,2,1000, diff --git a/204610/day/candle-day-250.csv b/204610/day/candle-day-250.csv index 5a0f51b2d82d..336fd4e5a9b3 100644 --- a/204610/day/candle-day-250.csv +++ b/204610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2195,2185,2230,2165,304027,670092655,00,0.00,N,2,15, +20250805,2180,2090,2200,2090,553042,1196683218,00,0.00,N,2,95, +20250804,2085,2015,2115,2000,210023,434178895,00,0.00,N,2,70, +20250801,2015,2105,2105,2000,483394,981604104,00,0.00,N,5,-95, +20250731,2110,2100,2155,2100,260375,553603079,00,0.00,N,2,10, +20250730,2100,2125,2155,2095,279811,590451265,00,0.00,N,5,-30, +20250729,2130,2100,2135,2075,298129,629446340,00,0.00,N,2,40, +20250728,2090,2125,2140,2085,273513,577422606,00,0.00,N,5,-40, +20250725,2130,2110,2190,2110,439979,948451697,00,0.00,N,3,0, +20250724,2130,2135,2145,2080,366091,771761581,00,0.00,N,2,20, +20250723,2110,2125,2140,2080,319801,675384301,00,0.00,N,2,5, +20250722,2105,2175,2175,2075,534425,1133369746,00,0.00,N,5,-25, +20250721,2130,2055,2165,1975,1170140,2457960117,00,0.00,N,2,110, +20250718,2020,2030,2055,1994,224106,448938417,00,0.00,N,5,-10, +20250717,2030,2025,2070,2015,83362,169114602,00,0.00,N,3,0, +20250716,2030,2075,2075,2025,135537,277170310,00,0.00,N,5,-25, +20250715,2055,2100,2110,2040,174760,360660445,00,0.00,N,5,-25, 20250714,2080,2105,2125,2080,155245,325108339,00,0.00,N,5,-25, 20250711,2105,2100,2180,2085,835055,1770312565,00,0.00,N,5,-5, 20250710,2110,2090,2125,2050,253421,529100960,00,0.00,N,2,40, diff --git a/204620/day/candle-day-250.csv b/204620/day/candle-day-250.csv index 9104078953a2..30f9a0a4e07f 100644 --- a/204620/day/candle-day-250.csv +++ b/204620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4865,4585,4920,4435,6418742,30370348077,00,0.00,N,2,215, +20250805,4650,4405,4775,4245,7224063,32756358505,00,0.00,N,2,295, +20250804,4355,4715,4745,4205,7628663,33396773132,00,0.00,N,5,-675, +20250801,5030,5030,5220,5030,8525938,43008363400,00,0.00,N,4,-2150, +20250731,7180,6930,7270,6850,768608,5495846135,00,0.00,N,2,300, +20250730,6880,6830,7040,6830,541340,3745845775,00,0.00,N,2,60, +20250729,6820,6900,6970,6700,751926,5129798935,00,0.00,N,5,-110, +20250728,6930,7190,7200,6800,1047105,7309505910,00,0.00,N,5,-330, +20250725,7260,7380,7420,7160,501054,3644917560,00,0.00,N,5,-140, +20250724,7400,7560,7590,7340,627935,4660506475,00,0.00,N,5,-160, +20250723,7560,7600,7690,7420,912582,6865228305,00,0.00,N,5,-110, +20250722,7670,7150,7830,7000,2742036,20691798740,00,0.00,N,2,580, +20250721,7090,7060,7190,7020,433198,3072744285,00,0.00,N,3,0, +20250718,7090,7090,7090,6600,795089,5479421490,00,0.00,N,2,60, +20250717,7030,7110,7130,6940,385144,2709226600,00,0.00,N,5,-40, +20250716,7070,7170,7200,7030,326261,2315133855,00,0.00,N,5,-130, +20250715,7200,7010,7210,6940,484512,3452844420,00,0.00,N,2,200, 20250714,7000,7000,7130,6900,508480,3565328330,00,0.00,N,3,0, 20250711,7000,7080,7130,6920,473244,3310387325,00,0.00,N,2,20, 20250710,6980,7080,7120,6830,583504,4053424425,00,0.00,N,5,-100, diff --git a/204630/day/candle-day-250.csv b/204630/day/candle-day-250.csv index d003f0698240..5f54df0762c1 100644 --- a/204630/day/candle-day-250.csv +++ b/204630/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, -20250711,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250710,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250709,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250708,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250707,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250704,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250703,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250702,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250701,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250630,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250627,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250626,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250625,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, -20250624,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250806,4650,4650,4650,4650,0,0,00,0.00,Y,3,0, +20250805,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250804,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250801,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250731,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250730,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250729,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250728,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250725,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250724,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250723,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250722,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250721,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250718,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250717,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250716,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250715,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250714,4650,4650,4650,4650,0,0,00,0.00,Y,0,0, +20250711,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250710,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250709,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250708,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250707,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250704,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250703,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250702,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250701,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250630,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250627,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250626,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250625,4650,4650,4650,4650,0,0,00,0.00,N,0,0, +20250624,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250623,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250620,4650,4650,4650,4650,0,0,00,0.00,N,0,0, 20250619,4650,4650,4650,4650,0,0,00,0.00,N,0,0, diff --git a/204840/day/candle-day-250.csv b/204840/day/candle-day-250.csv index 4fc89d3ae4ba..e4d00121f2fb 100644 --- a/204840/day/candle-day-250.csv +++ b/204840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1223,1234,1239,1210,144353,176698235,00,0.00,N,5,-27, +20250805,1250,1265,1277,1235,304160,381132469,00,0.00,N,2,15, +20250804,1235,1174,1248,1162,500046,607307328,00,0.00,N,2,73, +20250801,1162,1200,1200,1161,157156,183790629,00,0.00,N,5,-29, +20250731,1191,1191,1203,1181,68205,80999867,00,0.00,N,3,0, +20250730,1191,1176,1191,1171,77578,91894325,00,0.00,N,2,15, +20250729,1176,1174,1193,1150,110368,129716209,00,0.00,N,2,2, +20250728,1174,1190,1200,1160,289556,341449509,00,0.00,N,2,12, +20250725,1162,1161,1172,1144,196335,228296165,00,0.00,N,2,2, +20250724,1160,1159,1194,1150,307280,356051935,00,0.00,N,5,-7, +20250723,1167,1178,1184,1149,432259,503147739,00,0.00,N,5,-11, +20250722,1178,1202,1203,1175,305254,362796932,00,0.00,N,5,-24, +20250721,1202,1209,1209,1191,120017,143559891,00,0.00,N,5,-7, +20250718,1209,1228,1228,1190,172842,207295079,00,0.00,N,5,-1, +20250717,1210,1197,1224,1190,164195,198634721,00,0.00,N,2,8, +20250716,1202,1208,1221,1183,147712,176174653,00,0.00,N,5,-6, +20250715,1208,1203,1216,1187,90604,108864273,00,0.00,N,2,5, 20250714,1203,1227,1227,1181,107082,128704441,00,0.00,N,5,-7, 20250711,1210,1200,1212,1195,121672,146133883,00,0.00,N,2,10, 20250710,1200,1205,1226,1190,164635,197850909,00,0.00,N,5,-5, diff --git a/205100/day/candle-day-250.csv b/205100/day/candle-day-250.csv index 695acffdc995..1fc275284675 100644 --- a/205100/day/candle-day-250.csv +++ b/205100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2190,2180,2195,2160,317264,691433477,00,0.00,N,2,10, +20250805,2180,2185,2210,2135,635400,1376058653,00,0.00,N,3,0, +20250804,2180,2225,2225,2170,687890,1505030428,00,0.00,N,5,-45, +20250801,2225,2255,2305,2210,1091879,2449655600,00,0.00,N,5,-90, +20250731,2315,2190,2330,2175,2028962,4636203299,00,0.00,N,2,130, +20250730,2185,2190,2230,2185,758056,1670615025,00,0.00,N,5,-5, +20250729,2190,2205,2205,2125,1131950,2453464208,00,0.00,N,5,-20, +20250728,2210,2185,2350,2150,6032505,13657194891,00,0.00,N,2,20, +20250725,2190,2125,2200,2115,814547,1771056174,00,0.00,N,2,70, +20250724,2120,2150,2175,2110,728397,1553445588,00,0.00,N,5,-25, +20250723,2145,2150,2165,2115,753039,1609963594,00,0.00,N,5,-5, +20250722,2150,2255,2255,2075,4480035,9536082482,00,0.00,N,5,-185, +20250721,2335,2370,2380,2330,809622,1895858245,00,0.00,N,5,-35, +20250718,2370,2400,2400,2330,889102,2097289335,00,0.00,N,5,-20, +20250717,2390,2420,2420,2335,1279722,3023380204,00,0.00,N,5,-10, +20250716,2400,2355,2422,2325,1522903,3631172636,00,0.00,N,2,45, +20250715,2355,2360,2385,2325,1282493,3013860986,00,0.00,N,2,10, 20250714,2345,2460,2465,2345,2768736,6623159544,00,0.00,N,5,-55, 20250711,2400,2300,2520,2295,8074218,19726751766,00,0.00,N,2,100, 20250710,2300,2310,2310,2260,649445,1484100715,00,0.00,N,2,5, diff --git a/205470/day/candle-day-250.csv b/205470/day/candle-day-250.csv index 6b80a2aab79a..529ee8b4fe84 100644 --- a/205470/day/candle-day-250.csv +++ b/205470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1412,1388,1424,1388,921051,1300379679,00,0.00,N,2,21, +20250805,1391,1381,1403,1381,519880,724192937,00,0.00,N,2,6, +20250804,1385,1410,1424,1385,1296905,1810139895,00,0.00,N,5,-25, +20250801,1410,1410,1460,1399,2702144,3869788785,00,0.00,N,3,0, +20250731,1410,1420,1425,1407,378116,533777548,00,0.00,N,5,-10, +20250730,1420,1409,1439,1404,656178,932610589,00,0.00,N,2,3, +20250729,1417,1418,1421,1398,670501,945381924,00,0.00,N,5,-1, +20250728,1418,1405,1485,1393,2314038,3319582159,00,0.00,N,2,17, +20250725,1401,1387,1410,1387,371313,521158541,00,0.00,N,2,2, +20250724,1399,1410,1424,1394,468645,657060688,00,0.00,N,5,-11, +20250723,1410,1401,1415,1384,506986,709514309,00,0.00,N,2,7, +20250722,1403,1411,1423,1398,757869,1066791408,00,0.00,N,5,-16, +20250721,1419,1447,1453,1419,952268,1358148115,00,0.00,N,5,-28, +20250718,1447,1461,1461,1435,809978,1168728607,00,0.00,N,5,-7, +20250717,1454,1431,1479,1422,1094324,1589123719,00,0.00,N,2,22, +20250716,1432,1441,1449,1424,407815,583806793,00,0.00,N,5,-14, +20250715,1446,1442,1452,1441,432244,625137825,00,0.00,N,2,4, 20250714,1442,1452,1462,1440,491166,710635783,00,0.00,N,5,-9, 20250711,1451,1441,1463,1440,640296,928358971,00,0.00,N,2,10, 20250710,1441,1447,1449,1433,386868,557074935,00,0.00,N,2,1, diff --git a/205500/day/candle-day-250.csv b/205500/day/candle-day-250.csv index 955af5b2664d..b99b592e6a5f 100644 --- a/205500/day/candle-day-250.csv +++ b/205500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3390,3575,3635,3335,1077852,3668373089,00,0.00,N,5,-215, +20250805,3605,3725,3780,3505,519465,1877962661,00,0.00,N,5,-70, +20250804,3675,3905,3905,3675,407827,1522622101,00,0.00,N,5,-115, +20250801,3790,3850,3990,3705,398071,1506879359,00,0.00,N,5,-75, +20250731,3865,3695,3865,3650,415236,1549913597,00,0.00,N,2,220, +20250730,3645,3855,3860,3645,363954,1359078953,00,0.00,N,5,-210, +20250729,3855,3925,3945,3820,274946,1060702867,00,0.00,N,5,-45, +20250728,3900,3940,4000,3825,445281,1730481960,00,0.00,N,3,0, +20250725,3900,3750,3980,3675,924807,3578308513,00,0.00,N,2,105, +20250724,3795,3890,3930,3750,508910,1945761592,00,0.00,N,5,-160, +20250723,3955,4020,4020,3805,697580,2712333874,00,0.00,N,5,-30, +20250722,3985,3880,4100,3870,931253,3698283460,00,0.00,N,5,-15, +20250721,4000,4010,4050,3780,1105284,4303316914,00,0.00,N,5,-10, +20250718,4010,3965,4480,3820,7160328,29900543575,00,0.00,N,2,145, +20250717,3865,4025,4065,3755,1104024,4257787402,00,0.00,N,5,-135, +20250716,4000,3710,4070,3630,2711203,10558919690,00,0.00,N,2,120, +20250715,3880,3380,4150,3215,7470608,28660308947,00,0.00,N,2,490, 20250714,3390,3440,3540,3245,749365,2524838160,00,0.00,N,5,-65, 20250711,3455,3690,3695,3430,1493604,5274964955,00,0.00,N,5,-280, 20250710,3735,3730,3950,3535,2469502,9144688505,00,0.00,N,2,205, diff --git a/206400/day/candle-day-250.csv b/206400/day/candle-day-250.csv index 31397cf2e538..ec40b8eabc3b 100644 --- a/206400/day/candle-day-250.csv +++ b/206400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2405,2325,2465,2310,308916,741743931,00,0.00,N,2,85, +20250805,2320,2200,2390,2200,161698,373605785,00,0.00,N,2,85, +20250804,2235,2235,2250,2110,138969,303287625,00,0.00,N,3,0, +20250801,2235,2280,2290,2170,157678,351019687,00,0.00,N,5,-55, +20250731,2290,2320,2395,2190,239826,538648645,00,0.00,N,5,-30, +20250730,2320,2265,2350,2230,174123,398982154,00,0.00,N,2,65, +20250729,2255,2280,2325,2150,186769,413393885,00,0.00,N,5,-25, +20250728,2280,2235,2380,2135,450612,1021448475,00,0.00,N,2,100, +20250725,2180,2325,2395,2170,331577,750312150,00,0.00,N,5,-145, +20250724,2325,2575,2600,2225,643689,1524761520,00,0.00,N,5,-250, +20250723,2575,2605,2650,2530,339778,882001207,00,0.00,N,5,-20, +20250722,2595,2455,2630,2440,301016,761804156,00,0.00,N,2,90, +20250721,2505,2190,2580,2155,882400,2146117244,00,0.00,N,2,325, +20250718,2180,2155,2230,2155,208199,456897300,00,0.00,N,5,-10, +20250717,2190,2150,2215,2130,171536,372634541,00,0.00,N,2,20, +20250716,2170,2185,2265,2100,422374,916813714,00,0.00,N,2,70, +20250715,2100,2550,2610,2065,1686975,3815867700,00,0.00,N,5,-255, 20250714,2355,2180,2380,2180,508321,1174545510,00,0.00,N,2,120, 20250711,2235,2215,2350,2140,580490,1309283603,00,0.00,N,2,5, 20250710,2230,1930,2285,1912,1963544,4197931480,00,0.00,N,2,300, diff --git a/206560/day/candle-day-250.csv b/206560/day/candle-day-250.csv index 94fe7709ad66..a7e2679a33df 100644 --- a/206560/day/candle-day-250.csv +++ b/206560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5840,5720,5840,5670,42147,242733560,00,0.00,N,2,130, +20250805,5710,5760,5830,5690,33922,194551820,00,0.00,N,2,20, +20250804,5690,5600,5770,5600,28228,160811180,00,0.00,N,2,60, +20250801,5630,5900,5900,5630,74897,428081970,00,0.00,N,5,-260, +20250731,5890,5840,5970,5810,44295,261047180,00,0.00,N,2,90, +20250730,5800,5750,5880,5720,51528,299214045,00,0.00,N,2,70, +20250729,5730,5700,5800,5700,42574,244126850,00,0.00,N,2,40, +20250728,5690,5820,5840,5690,54532,312582715,00,0.00,N,5,-60, +20250725,5750,5900,5900,5750,51672,299250040,00,0.00,N,5,-150, +20250724,5900,5990,5990,5860,59241,349252290,00,0.00,N,5,-50, +20250723,5950,5990,6000,5870,64177,380565165,00,0.00,N,5,-30, +20250722,5980,6150,6170,5660,90281,542552885,00,0.00,N,5,-180, +20250721,6160,6120,6220,6080,59126,363715250,00,0.00,N,2,110, +20250718,6050,6040,6090,6020,36261,219287680,00,0.00,N,2,10, +20250717,6040,6070,6080,6000,37375,225221825,00,0.00,N,5,-20, +20250716,6060,6120,6120,6020,37309,225720385,00,0.00,N,5,-40, +20250715,6100,6030,6100,5970,50172,301890505,00,0.00,N,2,30, 20250714,6070,6100,6100,5990,48507,292911100,00,0.00,N,2,40, 20250711,6030,6130,6170,5710,88628,535649950,00,0.00,N,5,-30, 20250710,6060,6220,6220,6030,143217,872626905,00,0.00,N,5,-140, diff --git a/206640/day/candle-day-250.csv b/206640/day/candle-day-250.csv index 52b20cb05662..f247c6e263c6 100644 --- a/206640/day/candle-day-250.csv +++ b/206640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14010,13950,14030,13820,28563,397937685,00,0.00,N,2,110, +20250805,13900,13870,14110,13790,45195,627772195,00,0.00,N,2,50, +20250804,13850,13930,13980,13740,36721,508379600,00,0.00,N,5,-130, +20250801,13980,14280,14280,13770,96299,1337782805,00,0.00,N,5,-310, +20250731,14290,14080,14320,14080,31171,443527790,00,0.00,N,2,320, +20250730,13970,14050,14090,13960,34155,478537695,00,0.00,N,5,-10, +20250729,13980,13940,14070,13890,26644,372693335,00,0.00,N,5,-10, +20250728,13990,14240,14240,13890,72008,1004934450,00,0.00,N,5,-140, +20250725,14130,14200,14200,14040,23781,335137210,00,0.00,N,2,60, +20250724,14070,14220,14370,14020,47676,675212975,00,0.00,N,5,-90, +20250723,14160,14190,14310,14100,30116,427386935,00,0.00,N,5,-10, +20250722,14170,14300,14450,14140,42590,608308995,00,0.00,N,5,-100, +20250721,14270,14370,14370,14130,53754,764243585,00,0.00,N,5,-100, +20250718,14370,14470,14580,14270,59590,857165360,00,0.00,N,2,10, +20250717,14360,14140,14480,14070,73157,1048609800,00,0.00,N,2,220, +20250716,14140,14280,14290,14070,43056,608704710,00,0.00,N,5,-140, +20250715,14280,13960,14350,13920,69078,975744635,00,0.00,N,2,300, 20250714,13980,14150,14150,13860,98740,1377194450,00,0.00,N,5,-150, 20250711,14130,14190,14220,14020,82223,1158172840,00,0.00,N,2,40, 20250710,14090,14420,14420,14060,74222,1048094560,00,0.00,N,5,-180, diff --git a/206650/day/candle-day-250.csv b/206650/day/candle-day-250.csv index 42d68d020310..e2db62899fd2 100644 --- a/206650/day/candle-day-250.csv +++ b/206650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12870,12550,12870,12540,89521,1143307815,00,0.00,N,2,320, +20250805,12550,12410,12650,12410,87575,1099067895,00,0.00,N,2,180, +20250804,12370,12550,12550,12230,84582,1048861900,00,0.00,N,2,40, +20250801,12330,12810,12880,12310,159926,1996063955,00,0.00,N,5,-610, +20250731,12940,13180,13260,12830,184474,2395267120,00,0.00,N,5,-60, +20250730,13000,13060,13140,12930,87494,1140212530,00,0.00,N,2,70, +20250729,12930,13010,13030,12770,95781,1235766395,00,0.00,N,5,-50, +20250728,12980,13400,13450,12920,219012,2860394685,00,0.00,N,5,-440, +20250725,13420,13460,13500,13210,113017,1510050425,00,0.00,N,5,-10, +20250724,13430,13360,13480,13240,137860,1842082445,00,0.00,N,2,190, +20250723,13240,13240,13380,13060,125247,1658217195,00,0.00,N,2,140, +20250722,13100,13120,13390,12960,160629,2110432240,00,0.00,N,5,-10, +20250721,13110,13530,13540,13020,183374,2411798900,00,0.00,N,5,-300, +20250718,13410,13450,13620,13350,167892,2266545765,00,0.00,N,5,-40, +20250717,13450,13270,13500,13100,174836,2331010400,00,0.00,N,2,180, +20250716,13270,13200,13420,13080,209927,2791767310,00,0.00,N,5,-40, +20250715,13310,13300,13430,13230,150779,2012289465,00,0.00,N,2,20, 20250714,13290,13250,13290,13080,95349,1256405285,00,0.00,N,2,50, 20250711,13240,13180,13240,13050,115981,1526079600,00,0.00,N,2,60, 20250710,13180,13090,13340,13020,183640,2423401245,00,0.00,N,2,20, diff --git a/206950/day/candle-day-250.csv b/206950/day/candle-day-250.csv index 53d9275b3321..f62ed0a55115 100644 --- a/206950/day/candle-day-250.csv +++ b/206950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1808,1808,1808,1808,1,1808,00,0.00,N,2,234, +20250805,1574,1590,1827,1431,1175,1864481,00,0.00,N,5,-16, +20250804,1590,1600,1600,1550,419,661230,00,0.00,N,5,-20, +20250801,1610,1869,1869,1600,999,1608639,00,0.00,N,5,-20, +20250731,1630,2015,2015,1501,13318,20102541,00,0.00,N,5,-135, +20250730,1765,1775,1775,1679,203,343290,00,0.00,N,5,-210, +20250729,1975,1701,1978,1700,3100,5275760,00,0.00,N,5,-25, +20250728,2000,1779,2065,1775,202,367717,00,0.00,N,5,-85, +20250725,2085,2300,2300,1735,406,706815,00,0.00,N,2,45, +20250724,2040,2040,2040,2040,342,697680,00,0.00,N,4,-360, +20250723,2400,1795,2400,1795,371,671100,00,0.00,N,2,290, +20250722,2110,2110,2110,2110,1,2110,00,0.00,N,2,238, +20250721,1872,1600,1872,1600,260,417172,00,0.00,N,2,243, +20250718,1629,1629,1629,1628,50,81440,00,0.00,N,3,0, +20250717,1629,1590,1849,1590,2487,3978175,00,0.00,N,5,-241, +20250716,1870,1870,1870,1870,1,1870,00,0.00,N,2,231, +20250715,1639,1650,2040,1550,5485,8558859,00,0.00,N,5,-141, 20250714,1780,1879,1879,1650,1115,1841441,00,0.00,N,2,130, 20250711,1650,1889,1889,1560,1924,3066883,00,0.00,N,3,0, 20250710,1650,1591,1680,1505,1594,2418440,00,0.00,N,5,-100, diff --git a/207490/day/candle-day-250.csv b/207490/day/candle-day-250.csv index 0d93e96eab60..1d6e55c9d4e4 100644 --- a/207490/day/candle-day-250.csv +++ b/207490/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,6550,6550,6550,6550,300,1965000,00,0.00,N,5,-50, +20250806,6900,6900,6900,6900,0,0,00,0.00,Y,3,0, +20250805,6900,6900,6900,6900,0,0,00,0.00,Y,3,-100, +20250804,7000,7000,7000,7000,0,0,00,0.00,Y,3,0, +20250801,7000,6800,7000,6800,20,138000,00,0.00,Y,2,450, +20250731,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250730,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250729,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250728,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250725,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250724,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250723,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250722,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250721,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250718,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250717,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250716,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250715,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250714,6550,6550,6550,6550,300,1965000,00,0.00,Y,5,-50, 20250711,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20250710,6600,6600,6600,6600,0,0,00,0.00,N,3,0, 20250709,6600,6600,6600,6600,0,0,00,0.00,N,3,0, diff --git a/207760/day/candle-day-250.csv b/207760/day/candle-day-250.csv index 68d4ed4992f7..8d3c2e43ceda 100644 --- a/207760/day/candle-day-250.csv +++ b/207760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1612,1630,1630,1576,370163,594630323,00,0.00,N,5,-8, +20250805,1620,1612,1672,1593,1012435,1653990014,00,0.00,N,5,-3, +20250804,1623,1501,1720,1501,7718089,12802696320,00,0.00,N,2,112, +20250801,1511,1605,1605,1510,588321,905423677,00,0.00,N,5,-111, +20250731,1622,1561,1648,1561,835349,1348587224,00,0.00,N,2,59, +20250730,1563,1550,1599,1550,251259,394549682,00,0.00,N,5,-1, +20250729,1564,1568,1582,1540,265784,416124196,00,0.00,N,2,1, +20250728,1563,1598,1598,1550,262199,408538084,00,0.00,N,5,-17, +20250725,1580,1550,1593,1550,409033,645272150,00,0.00,N,2,30, +20250724,1550,1628,1633,1545,740522,1169829083,00,0.00,N,5,-62, +20250723,1612,1653,1690,1610,508822,827030808,00,0.00,N,5,-44, +20250722,1656,1681,1760,1639,2084488,3523583018,00,0.00,N,5,-16, +20250721,1672,1631,1750,1631,1336591,2257038313,00,0.00,N,2,24, +20250718,1648,1710,1717,1635,961561,1595684167,00,0.00,N,5,-60, +20250717,1708,1711,1790,1705,1066106,1851146688,00,0.00,N,5,-3, +20250716,1711,1719,1729,1703,434716,743397169,00,0.00,N,5,-8, +20250715,1719,1736,1738,1710,407107,701386676,00,0.00,N,5,-5, 20250714,1724,1767,1769,1704,807733,1400729098,00,0.00,N,5,-43, 20250711,1767,1801,1810,1764,808306,1435593002,00,0.00,N,5,-34, 20250710,1801,1801,1809,1770,843903,1506608599,00,0.00,N,2,3, diff --git a/207940/day/candle-day-250.csv b/207940/day/candle-day-250.csv index dd640aa59c42..53515e373c09 100644 --- a/207940/day/candle-day-250.csv +++ b/207940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1031000,1039000,1040000,1028000,43461,44852662500,00,0.00,N,5,-20000, +20250805,1051000,1061000,1068000,1049000,41402,43742827000,00,0.00,N,2,3000, +20250804,1048000,1041000,1053000,1029000,48867,50928390500,00,0.00,N,2,14000, +20250801,1034000,1057000,1070000,1029000,81173,84562976000,00,0.00,N,5,-33000, +20250731,1067000,1095000,1102000,1060000,69865,74957390000,00,0.00,N,5,-31000, +20250730,1098000,1078000,1108000,1078000,91583,100342529500,00,0.00,N,2,10000, +20250729,1088000,1070000,1095000,1070000,64079,69456213000,00,0.00,N,2,21000, +20250728,1067000,1078000,1079000,1054000,62136,66344381500,00,0.00,N,2,1000, +20250725,1066000,1089000,1089000,1062000,57983,62188061500,00,0.00,N,5,-22000, +20250724,1088000,1080000,1130000,1078000,184742,203545291000,00,0.00,N,2,24000, +20250723,1064000,1058000,1078000,1046000,107244,113966313500,00,0.00,N,2,22000, +20250722,1042000,1039000,1051000,1036000,47332,49404119500,00,0.00,N,2,3000, +20250721,1039000,1054000,1057000,1035000,57668,60011894500,00,0.00,N,5,-12000, +20250718,1051000,1080000,1080000,1033000,76032,80036483000,00,0.00,N,5,-19000, +20250717,1070000,1048000,1084000,1037000,106309,112764315000,00,0.00,N,2,37000, +20250716,1033000,1028000,1036000,1023000,47965,49401307500,00,0.00,N,2,2000, +20250715,1031000,1040000,1050000,1023000,76808,79362197500,00,0.00,N,5,-11000, 20250714,1042000,1054000,1059000,1037000,55795,58271125000,00,0.00,N,5,-15000, 20250711,1057000,1067000,1084000,1057000,324342,335711415610,00,0.00,N,5,-23000, 20250710,1080000,1019000,1087000,1018000,206766,221231474000,00,0.00,N,2,62000, diff --git a/208140/day/candle-day-250.csv b/208140/day/candle-day-250.csv index 58472a0747f5..2bd9a89527d8 100644 --- a/208140/day/candle-day-250.csv +++ b/208140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2690,2675,2695,2665,39156,105207418,00,0.00,N,2,15, +20250805,2675,2675,2695,2665,63090,168814051,00,0.00,N,3,0, +20250804,2675,2660,2685,2635,45947,122670516,00,0.00,N,2,15, +20250801,2660,2680,2690,2640,140385,373310543,00,0.00,N,5,-40, +20250731,2700,2710,2720,2680,122595,330247477,00,0.00,N,3,0, +20250730,2700,2700,2715,2680,74073,199434859,00,0.00,N,3,0, +20250729,2700,2720,2720,2660,74229,198993676,00,0.00,N,3,0, +20250728,2700,2735,2735,2680,157554,425137151,00,0.00,N,5,-35, +20250725,2735,2725,2745,2720,56611,154780669,00,0.00,N,2,10, +20250724,2725,2730,2760,2720,82091,224066298,00,0.00,N,5,-10, +20250723,2735,2760,2770,2720,83352,228322804,00,0.00,N,5,-25, +20250722,2760,2770,2785,2745,117147,323214645,00,0.00,N,5,-10, +20250721,2770,2760,2775,2750,87479,241115614,00,0.00,N,2,10, +20250718,2760,2790,2790,2755,100508,278049241,00,0.00,N,5,-30, +20250717,2790,2795,2795,2765,82526,229270087,00,0.00,N,5,-5, +20250716,2795,2820,2820,2770,112092,312700182,00,0.00,N,5,-20, +20250715,2815,2850,2850,2805,174654,492227155,00,0.00,N,5,-30, 20250714,2845,2845,2850,2820,129040,365505615,00,0.00,N,3,0, 20250711,2845,2820,2850,2810,185697,526575296,00,0.00,N,2,30, 20250710,2815,2835,2835,2700,167089,465794185,00,0.00,N,3,0, diff --git a/208340/day/candle-day-250.csv b/208340/day/candle-day-250.csv index e4024e18e651..a2bf11e66ee0 100644 --- a/208340/day/candle-day-250.csv +++ b/208340/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, -20250711,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250710,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250709,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250708,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250707,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250704,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250703,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250702,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250701,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250630,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250627,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250626,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250625,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, -20250624,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250806,2915,2915,2915,2915,0,0,00,0.00,Y,3,0, +20250805,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250804,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250801,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250731,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250730,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250729,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250728,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250725,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250724,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250723,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250722,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250721,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250718,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250717,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250716,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250715,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250714,2915,2915,2915,2915,0,0,00,0.00,Y,0,0, +20250711,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250710,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250709,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250708,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250707,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250704,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250703,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250702,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250701,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250630,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250627,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250626,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250625,2915,2915,2915,2915,0,0,00,0.00,N,0,0, +20250624,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250623,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250620,2915,2915,2915,2915,0,0,00,0.00,N,0,0, 20250619,2915,2915,2915,2915,0,0,00,0.00,N,0,0, diff --git a/208350/day/candle-day-250.csv b/208350/day/candle-day-250.csv index 604552a7ddb5..1496c43f8aa1 100644 --- a/208350/day/candle-day-250.csv +++ b/208350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2820,2795,2865,2770,12621,35597485,00,0.00,N,2,25, +20250805,2795,2800,2850,2760,13306,37418800,00,0.00,N,5,-5, +20250804,2800,2785,2895,2770,11925,33643630,00,0.00,N,5,-10, +20250801,2810,2830,2830,2790,6137,17255290,00,0.00,N,5,-45, +20250731,2855,2810,2885,2785,5358,15058923,00,0.00,N,2,55, +20250730,2800,2780,3005,2760,46201,132858070,00,0.00,N,5,-10, +20250729,2810,2785,2840,2740,17501,48788180,00,0.00,N,3,0, +20250728,2810,2790,2845,2780,7955,22281295,00,0.00,N,5,-5, +20250725,2815,2820,2835,2800,12909,36388685,00,0.00,N,5,-35, +20250724,2850,2805,2900,2795,9811,27664605,00,0.00,N,2,25, +20250723,2825,2800,2860,2800,15121,42716015,00,0.00,N,3,0, +20250722,2825,2810,2850,2805,14601,41086765,00,0.00,N,5,-5, +20250721,2830,2820,2860,2795,16611,47138786,00,0.00,N,5,-15, +20250718,2845,2845,2900,2830,18958,53867150,00,0.00,N,5,-25, +20250717,2870,2780,2970,2780,29994,84892450,00,0.00,N,2,65, +20250716,2805,2835,2845,2805,18169,51266375,00,0.00,N,5,-55, +20250715,2860,2860,2895,2825,27742,79024690,00,0.00,N,3,0, 20250714,2860,2825,2870,2800,27417,77878977,00,0.00,N,2,55, 20250711,2805,2800,2900,2750,19836,55661970,00,0.00,N,2,5, 20250710,2800,2765,2800,2735,31360,86816929,00,0.00,N,2,35, diff --git a/208370/day/candle-day-250.csv b/208370/day/candle-day-250.csv index a512a061c81d..ac5ed11fe879 100644 --- a/208370/day/candle-day-250.csv +++ b/208370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4170,4140,4185,4120,34182,141714657,00,0.00,N,2,25, +20250805,4145,4165,4250,4140,55989,233837601,00,0.00,N,5,-25, +20250804,4170,4165,4195,4105,51670,215018735,00,0.00,N,2,5, +20250801,4165,4370,4370,4115,114037,479385994,00,0.00,N,5,-205, +20250731,4370,4280,4370,4230,46232,199347575,00,0.00,N,2,110, +20250730,4260,4245,4300,4240,49620,211718760,00,0.00,N,5,-5, +20250729,4265,4290,4305,4225,36641,156468155,00,0.00,N,3,0, +20250728,4265,4300,4325,4250,47680,203623127,00,0.00,N,5,-35, +20250725,4300,4295,4350,4270,32843,141334587,00,0.00,N,3,0, +20250724,4300,4365,4375,4295,49105,212344060,00,0.00,N,5,-40, +20250723,4340,4330,4370,4285,67556,291938020,00,0.00,N,5,-10, +20250722,4350,4405,4410,4335,76367,333377200,00,0.00,N,5,-25, +20250721,4375,4415,4415,4355,82223,360350133,00,0.00,N,5,-40, +20250718,4415,4380,4480,4380,60948,269430220,00,0.00,N,2,5, +20250717,4410,4415,4445,4335,48910,215203305,00,0.00,N,2,45, +20250716,4365,4395,4430,4335,65821,288998998,00,0.00,N,5,-65, +20250715,4430,4385,4430,4355,52151,229046000,00,0.00,N,2,75, 20250714,4355,4400,4420,4350,59335,259819660,00,0.00,N,5,-45, 20250711,4400,4460,4505,4400,92003,407960138,00,0.00,N,5,-55, 20250710,4455,4545,4545,4415,124447,554651015,00,0.00,N,5,-55, diff --git a/208640/day/candle-day-250.csv b/208640/day/candle-day-250.csv index 8150347cd4dc..18d0b0c4d370 100644 --- a/208640/day/candle-day-250.csv +++ b/208640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,513,476,513,440,18709044,8961808713,00,0.00,N,1,118, +20250805,395,395,395,371,10426384,4104511876,00,0.00,N,1,91, +20250804,304,247,304,235,21492850,6213911309,00,0.00,N,1,70, +20250801,234,239,239,231,289207,67916636,00,0.00,N,5,-5, +20250731,239,242,245,238,189767,45480743,00,0.00,N,5,-4, +20250730,243,240,252,238,364566,88848379,00,0.00,N,2,3, +20250729,240,243,245,237,215333,51551968,00,0.00,N,5,-3, +20250728,243,253,253,238,434337,105743949,00,0.00,N,5,-3, +20250725,246,249,251,246,369677,91774186,00,0.00,N,5,-3, +20250724,249,248,265,247,906860,229226169,00,0.00,N,5,-1, +20250723,250,250,253,247,233071,58140299,00,0.00,N,3,0, +20250722,250,247,262,245,1230319,308771011,00,0.00,N,2,3, +20250721,247,247,258,245,452637,113265380,00,0.00,N,3,0, +20250718,247,249,255,245,481100,119220488,00,0.00,N,5,-2, +20250717,249,251,254,246,317598,79102905,00,0.00,N,3,0, +20250716,249,255,256,247,480636,120463755,00,0.00,N,5,-1, +20250715,250,257,258,249,663482,167944396,00,0.00,N,5,-7, 20250714,257,263,265,254,376222,96719493,00,0.00,N,5,-1, 20250711,258,257,267,257,620658,162256005,00,0.00,N,2,4, 20250710,254,259,265,254,510827,131940297,00,0.00,N,5,-5, diff --git a/208710/day/candle-day-250.csv b/208710/day/candle-day-250.csv index 4e8edc11e291..1c63b698620b 100644 --- a/208710/day/candle-day-250.csv +++ b/208710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2110,2030,2140,2030,29307,61212020,00,0.00,N,2,80, +20250805,2030,2020,2050,2010,18916,38371985,00,0.00,N,5,-5, +20250804,2035,1946,2070,1912,48301,96250830,00,0.00,N,2,83, +20250801,1952,2055,2055,1950,34173,68015111,00,0.00,N,5,-73, +20250731,2025,2045,2080,1996,37396,75460264,00,0.00,N,5,-20, +20250730,2045,2055,2075,2025,22591,46214410,00,0.00,N,5,-10, +20250729,2055,2120,2120,2050,32028,66010560,00,0.00,N,5,-55, +20250728,2110,2100,2150,2075,13535,28369850,00,0.00,N,2,10, +20250725,2100,2165,2165,2085,48116,101305470,00,0.00,N,5,-70, +20250724,2170,2245,2245,2100,35972,77976445,00,0.00,N,5,-50, +20250723,2220,2245,2255,2175,22787,50319815,00,0.00,N,5,-25, +20250722,2245,2325,2375,2230,31453,71186087,00,0.00,N,5,-50, +20250721,2295,2265,2320,2230,70942,162627156,00,0.00,N,2,30, +20250718,2265,2235,2275,2205,36331,81017945,00,0.00,N,2,30, +20250717,2235,2250,2250,2200,25559,56682910,00,0.00,N,2,10, +20250716,2225,2270,2270,2215,33755,75297060,00,0.00,N,5,-45, +20250715,2270,2295,2340,2210,51919,116931975,00,0.00,N,5,-25, 20250714,2295,2295,2330,2260,29556,67841210,00,0.00,N,2,10, 20250711,2285,2295,2305,2240,32672,74129704,00,0.00,N,5,-10, 20250710,2295,2335,2335,2260,32374,74119060,00,0.00,N,3,0, diff --git a/208850/day/candle-day-250.csv b/208850/day/candle-day-250.csv index 544f67cfb991..9a8fc1e94f74 100644 --- a/208850/day/candle-day-250.csv +++ b/208850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5260,5260,5260,5260,1,5260,00,0.00,N,3,0, +20250805,5260,5010,5260,5010,21,105460,00,0.00,N,5,-30, +20250804,5290,5290,5290,5290,0,0,00,0.00,N,3,-40, +20250801,5330,5330,5330,5330,10,53300,00,0.00,N,3,0, +20250731,5330,5330,5330,5290,71,376290,00,0.00,N,2,70, +20250730,5260,5190,5330,5180,90,471400,00,0.00,N,2,70, +20250729,5190,5190,5190,5190,1,5190,00,0.00,N,2,180, +20250728,5010,5010,5010,5010,21,105210,00,0.00,N,2,10, +20250725,5000,5200,5200,5000,11,55200,00,0.00,N,5,-190, +20250724,5190,5190,5190,5190,1,5190,00,0.00,N,5,-10, +20250723,5200,5200,5350,5000,47,239550,00,0.00,N,5,-140, +20250722,5340,5360,5360,5100,23,118800,00,0.00,N,2,90, +20250721,5250,5360,5360,5250,21,110360,00,0.00,N,5,-120, +20250718,5370,5370,5370,5370,1,5370,00,0.00,N,3,0, +20250717,5370,5360,5370,5360,7,37530,00,0.00,N,3,0, +20250716,5370,5370,5370,5370,1,5370,00,0.00,N,2,10, +20250715,5360,5360,5360,5360,1,5360,00,0.00,N,2,30, 20250714,5330,5190,5400,5020,365,1852010,00,0.00,N,5,-560, 20250711,5890,5200,6000,5090,1763,9230330,00,0.00,N,5,-90, 20250710,5980,5980,5980,5980,1,5980,00,0.00,N,1,780, diff --git a/208860/day/candle-day-250.csv b/208860/day/candle-day-250.csv index 86aa47e80966..4a5c0d5c4248 100644 --- a/208860/day/candle-day-250.csv +++ b/208860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1680,1653,1683,1649,37548,62514158,00,0.00,N,2,27, +20250805,1653,1628,1790,1616,100247,168430794,00,0.00,N,2,26, +20250804,1627,1657,1657,1614,51912,84594886,00,0.00,N,5,-31, +20250801,1658,1663,1698,1650,59361,99058331,00,0.00,N,5,-8, +20250731,1666,1717,1724,1666,91819,154396188,00,0.00,N,5,-48, +20250730,1714,1762,1836,1668,104526,182220590,00,0.00,N,5,-45, +20250729,1759,1800,1820,1759,118589,210656755,00,0.00,N,5,-49, +20250728,1808,1825,1839,1800,72804,132036699,00,0.00,N,5,-31, +20250725,1839,1845,1845,1818,53399,97531460,00,0.00,N,2,5, +20250724,1834,1810,1856,1810,120166,220010675,00,0.00,N,2,10, +20250723,1824,1820,1848,1800,119767,218560369,00,0.00,N,2,8, +20250722,1816,1839,1940,1816,247072,461647848,00,0.00,N,5,-16, +20250721,1832,1848,1848,1809,145169,264727391,00,0.00,N,5,-16, +20250718,1848,1874,1874,1810,140882,259992679,00,0.00,N,5,-27, +20250717,1875,1914,1914,1850,134480,250881527,00,0.00,N,5,-19, +20250716,1894,1910,1931,1867,101146,191560518,00,0.00,N,5,-17, +20250715,1911,1943,1956,1800,290453,547603890,00,0.00,N,5,-32, 20250714,1943,2015,2015,1941,229944,451178705,00,0.00,N,5,-67, 20250711,2010,2065,2130,1973,341229,698278748,00,0.00,N,5,-60, 20250710,2070,2125,2140,2010,390728,810090456,00,0.00,N,5,-55, diff --git a/208890/day/candle-day-250.csv b/208890/day/candle-day-250.csv index 7dee577659bf..bbcff56c8c45 100644 --- a/208890/day/candle-day-250.csv +++ b/208890/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250805,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250804,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250801,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250731,1100,1100,1100,1100,1,1100,00,0.00,Y,3,0, +20250730,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250729,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250728,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250725,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250724,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250723,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250722,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250721,1100,900,1100,900,21,20100,00,0.00,Y,2,91, +20250718,1009,1009,1009,1009,0,0,00,0.00,Y,3,-91, +20250717,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250716,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, +20250715,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, 20250714,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250711,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250710,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250709,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250708,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250707,1100,1100,1100,1100,0,0,00,0.00,Y,3,0, -20250704,1100,1000,1100,1000,11,11100,00,0.00,Y,3,0, -20250703,1100,900,1100,900,449,404300,00,0.00,Y,2,100, -20250702,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250701,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, -20250630,1000,1000,1000,1000,10,10000,00,0.00,Y,3,0, -20250627,1000,852,1000,850,461,392900,00,0.00,Y,3,0, -20250626,1000,843,1000,843,22,18703,00,0.00,Y,2,10, -20250625,990,900,990,850,1711,1457790,00,0.00,Y,5,-10, +20250711,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250710,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250709,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250708,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250707,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250704,1100,1000,1100,1000,11,11100,00,0.00,N,3,0, +20250703,1100,900,1100,900,449,404300,00,0.00,N,2,100, +20250702,1000,1000,1000,1000,0,0,00,0.00,N,3,0, +20250701,1000,1000,1000,1000,0,0,00,0.00,N,3,0, +20250630,1000,1000,1000,1000,10,10000,00,0.00,N,3,0, +20250627,1000,852,1000,850,461,392900,00,0.00,N,3,0, +20250626,1000,843,1000,843,22,18703,00,0.00,N,2,10, +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, diff --git a/209640/day/candle-day-250.csv b/209640/day/candle-day-250.csv index 9966dd355b6c..c6f50f3b7d17 100644 --- a/209640/day/candle-day-250.csv +++ b/209640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6720,6570,6900,6570,79783,540356910,00,0.00,N,2,90, +20250805,6630,6570,6750,6540,66119,439247230,00,0.00,N,2,30, +20250804,6600,6500,6720,6370,88594,581141615,00,0.00,N,2,60, +20250801,6540,7040,7430,6520,373225,2603207485,00,0.00,N,5,-390, +20250731,6930,6950,7030,6860,56862,393790980,00,0.00,N,5,-20, +20250730,6950,6970,7030,6920,30695,213945360,00,0.00,N,5,-60, +20250729,7010,7000,7030,6900,20812,145088590,00,0.00,N,2,30, +20250728,6980,6940,7060,6850,41425,286512060,00,0.00,N,5,-20, +20250725,7000,6920,7050,6870,31140,216835100,00,0.00,N,2,30, +20250724,6970,7010,7130,6970,36439,256244080,00,0.00,N,3,0, +20250723,6970,6950,7110,6890,50141,350131730,00,0.00,N,5,-30, +20250722,7000,6960,7080,6930,69584,486702475,00,0.00,N,5,-10, +20250721,7010,6910,7100,6910,103966,726796280,00,0.00,N,5,-40, +20250718,7050,7090,7160,7000,83843,592221795,00,0.00,N,5,-30, +20250717,7080,7120,7230,7040,61644,437698840,00,0.00,N,5,-50, +20250716,7130,7250,7250,7070,28987,207586455,00,0.00,N,5,-60, +20250715,7190,7280,7300,7160,31417,226329010,00,0.00,N,5,-60, 20250714,7250,7300,7340,7200,44351,321688235,00,0.00,N,5,-50, 20250711,7300,7180,7340,7180,33305,242206185,00,0.00,N,2,100, 20250710,7200,7080,7250,7080,33491,240780360,00,0.00,N,2,100, diff --git a/210120/day/candle-day-250.csv b/210120/day/candle-day-250.csv index e743c3158f3b..26a81cb5406d 100644 --- a/210120/day/candle-day-250.csv +++ b/210120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1670,1450,1755,1430,54576532,88784173798,00,0.00,N,2,308, +20250805,1362,1062,1362,1048,19771346,24764182028,00,0.00,N,1,314, +20250804,1048,1245,1245,1046,7407294,8142775697,00,0.00,N,5,-185, +20250801,1233,1339,1419,1206,8551298,11247402559,00,0.00,N,5,-136, +20250731,1369,1805,1830,1294,27843629,39922417523,00,0.00,N,5,-441, +20250730,1810,2480,2890,1810,17018113,33789565087,00,0.00,N,4,-775, +20250729,2585,3800,3845,2585,792652,2589495879,00,0.00,N,4,-1105, +20250728,3690,4090,4185,3580,366262,1401569695,00,0.00,N,5,-405, +20250725,4095,4100,4130,3825,222561,890893785,00,0.00,N,5,-5, +20250724,4100,4000,4325,4000,167903,701796423,00,0.00,N,2,100, +20250723,4000,4150,4150,3745,240706,949147557,00,0.00,N,3,0, +20250722,4000,4525,4525,3735,987573,3934786795,00,0.00,N,5,-525, +20250721,4525,4690,4690,4430,238766,1077044050,00,0.00,N,5,-165, +20250718,4690,4645,4870,4400,216415,1008095295,00,0.00,N,2,45, +20250717,4645,4685,4685,4435,88649,402238569,00,0.00,N,2,75, +20250716,4570,4700,4760,4570,85104,395834920,00,0.00,N,5,-130, +20250715,4700,4630,4890,4590,259812,1234836790,00,0.00,N,2,75, 20250714,4625,4855,4960,4470,208233,974680322,00,0.00,N,5,-175, 20250711,4800,4630,4890,4315,569043,2655067130,00,0.00,N,2,295, 20250710,4505,4435,4645,4270,115387,513696915,00,0.00,N,2,15, diff --git a/210540/day/candle-day-250.csv b/210540/day/candle-day-250.csv index 02a0f846131b..b18fc0026673 100644 --- a/210540/day/candle-day-250.csv +++ b/210540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13290,13360,13360,13150,30250,399853250,00,0.00,N,5,-70, +20250805,13360,13360,13550,13260,38232,510190540,00,0.00,N,2,10, +20250804,13350,13050,13460,13050,36288,485250480,00,0.00,N,2,130, +20250801,13220,13290,13380,12750,98632,1284859050,00,0.00,N,5,-170, +20250731,13390,13500,13580,13310,36841,493924980,00,0.00,N,5,-20, +20250730,13410,13470,13600,13410,25215,340479605,00,0.00,N,5,-170, +20250729,13580,13500,13620,13050,60968,816052225,00,0.00,N,2,130, +20250728,13450,13680,13710,13270,76346,1027348325,00,0.00,N,5,-230, +20250725,13680,13900,14180,13580,99916,1383385310,00,0.00,N,5,-140, +20250724,13820,13100,13990,13040,450350,6140756185,00,0.00,N,2,780, +20250723,13040,12770,13060,12650,65693,846865580,00,0.00,N,2,270, +20250722,12770,12810,12860,12680,12572,160447580,00,0.00,N,5,-40, +20250721,12810,12710,12900,12710,10356,132481770,00,0.00,N,2,40, +20250718,12770,12930,12930,12710,18976,242458155,00,0.00,N,5,-130, +20250717,12900,13040,13040,12750,18900,242789020,00,0.00,N,5,-20, +20250716,12920,13150,13150,12860,15526,200503195,00,0.00,N,5,-160, +20250715,13080,13100,13190,12960,23271,303031940,00,0.00,N,5,-20, 20250714,13100,12890,13190,12840,49436,644892585,00,0.00,N,2,140, 20250711,12960,12990,12990,12800,32566,419798525,00,0.00,N,2,40, 20250710,12920,12840,12990,12830,16554,213520490,00,0.00,N,2,20, diff --git a/210980/day/candle-day-250.csv b/210980/day/candle-day-250.csv index 36cf92f34efa..6b5e08026b68 100644 --- a/210980/day/candle-day-250.csv +++ b/210980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9720,9610,9720,9520,26189,252421175,00,0.00,N,2,100, +20250805,9620,9590,9680,9360,44045,422584155,00,0.00,N,2,260, +20250804,9360,9230,9430,9190,53655,501524915,00,0.00,N,2,210, +20250801,9150,9600,9630,9140,105574,979938980,00,0.00,N,5,-490, +20250731,9640,9800,9800,9580,49273,476563835,00,0.00,N,5,-100, +20250730,9740,9860,9860,9720,47373,463021740,00,0.00,N,5,-80, +20250729,9820,9770,9940,9550,53848,524762405,00,0.00,N,2,80, +20250728,9740,10140,10170,9720,108511,1068453045,00,0.00,N,5,-360, +20250725,10100,10100,10130,9910,36232,364113350,00,0.00,N,2,90, +20250724,10010,10070,10290,9940,62200,623398365,00,0.00,N,5,-60, +20250723,10070,10250,10310,9940,54056,542580725,00,0.00,N,5,-80, +20250722,10150,10220,10220,10070,48676,492904700,00,0.00,N,5,-50, +20250721,10200,10210,10420,10150,75654,777879420,00,0.00,N,5,-10, +20250718,10210,10350,10400,10120,46481,476011665,00,0.00,N,5,-130, +20250717,10340,10600,10600,10280,86001,889579975,00,0.00,N,5,-280, +20250716,10620,10820,10820,10510,60694,645715085,00,0.00,N,5,-200, +20250715,10820,10960,11000,10700,66951,724922400,00,0.00,N,5,-100, 20250714,10920,10780,10930,10720,63126,682983205,00,0.00,N,2,140, 20250711,10780,10710,10830,10600,71669,769770625,00,0.00,N,2,50, 20250710,10730,10460,10920,10350,168151,1800443940,00,0.00,N,2,330, diff --git a/211050/day/candle-day-250.csv b/211050/day/candle-day-250.csv index 66e6b3fb686d..c2051830c766 100644 --- a/211050/day/candle-day-250.csv +++ b/211050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11790,12050,12170,11790,99644,1188974040,00,0.00,N,5,-260, +20250805,12050,11800,12240,11640,118196,1403805020,00,0.00,N,2,250, +20250804,11800,11120,11930,11110,139555,1634346205,00,0.00,N,2,680, +20250801,11120,11470,11470,10970,199783,2222755255,00,0.00,N,5,-260, +20250731,11380,11440,11530,11250,73458,834141960,00,0.00,N,2,30, +20250730,11350,11980,12000,11240,253680,2896199435,00,0.00,N,5,-490, +20250729,11840,11600,11890,11320,196131,2265838820,00,0.00,N,2,200, +20250728,11640,12150,12150,11550,115496,1353140415,00,0.00,N,5,-390, +20250725,12030,11900,12060,11830,126011,1503926785,00,0.00,N,2,130, +20250724,11900,11900,12080,11720,120141,1430075845,00,0.00,N,3,0, +20250723,11900,11900,12000,11650,141096,1667959740,00,0.00,N,5,-10, +20250722,11910,11510,12260,11510,341989,4103443705,00,0.00,N,2,250, +20250721,11660,11920,12010,11480,370365,4316694840,00,0.00,N,5,-380, +20250718,12040,12400,12400,11810,183735,2203525615,00,0.00,N,5,-190, +20250717,12230,12250,12500,12090,128610,1575701365,00,0.00,N,5,-20, +20250716,12250,12540,12620,12230,114047,1411574680,00,0.00,N,5,-220, +20250715,12470,12500,12890,12420,105916,1333054920,00,0.00,N,5,-50, 20250714,12520,12540,12800,12120,424740,5308839350,00,0.00,N,5,-150, 20250711,12670,12810,13120,12560,211464,2689666345,00,0.00,N,5,-110, 20250710,12780,13450,13480,12700,503529,6544941330,00,0.00,N,5,-1080, diff --git a/211270/day/candle-day-250.csv b/211270/day/candle-day-250.csv index 539be8a98d90..4ff2348d4828 100644 --- a/211270/day/candle-day-250.csv +++ b/211270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12470,12300,12500,12220,33869,419746225,00,0.00,N,2,240, +20250805,12230,12170,12390,12170,27466,337028495,00,0.00,N,2,70, +20250804,12160,11900,12250,11700,35113,422220815,00,0.00,N,2,60, +20250801,12100,12530,12800,12100,103875,1288556180,00,0.00,N,5,-240, +20250731,12340,12290,12450,12290,14571,179868310,00,0.00,N,2,30, +20250730,12310,12320,12500,12280,28461,351876310,00,0.00,N,2,60, +20250729,12250,12290,12300,12080,17626,215201000,00,0.00,N,2,120, +20250728,12130,12240,12240,12060,12950,156820320,00,0.00,N,2,20, +20250725,12110,12000,12250,12000,11615,140931550,00,0.00,N,2,80, +20250724,12030,12250,12300,12020,34797,422017385,00,0.00,N,5,-160, +20250723,12190,12540,12540,12040,49996,608959560,00,0.00,N,5,-210, +20250722,12400,12570,12640,12380,35770,447097240,00,0.00,N,5,-240, +20250721,12640,12640,12700,12550,14643,184640165,00,0.00,N,3,0, +20250718,12640,12720,12730,12530,19976,251449630,00,0.00,N,5,-10, +20250717,12650,12640,12670,12510,25364,319671090,00,0.00,N,2,20, +20250716,12630,12790,12790,12550,16625,210164635,00,0.00,N,5,-20, +20250715,12650,12570,12730,12460,40009,504264860,00,0.00,N,2,80, 20250714,12570,12590,12650,12470,43039,538225355,00,0.00,N,5,-30, 20250711,12600,12660,12800,12360,29159,367355890,00,0.00,N,5,-50, 20250710,12650,12800,12800,12100,31989,403663110,00,0.00,N,5,-70, diff --git a/212310/day/candle-day-250.csv b/212310/day/candle-day-250.csv index c73744dcfe8a..85b299cadc6e 100644 --- a/212310/day/candle-day-250.csv +++ b/212310/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,635,635,635,635,0,0,00,0.00,Y,3,0, +20250805,635,635,635,635,0,0,00,0.00,Y,3,0, +20250804,635,635,635,635,0,0,00,0.00,Y,3,0, +20250801,635,635,635,635,0,0,00,0.00,Y,3,0, +20250731,635,635,635,635,0,0,00,0.00,Y,3,0, +20250730,635,635,635,635,0,0,00,0.00,Y,3,0, +20250729,635,635,635,635,0,0,00,0.00,Y,3,0, +20250728,635,635,635,635,0,0,00,0.00,Y,3,0, +20250725,635,635,635,635,0,0,00,0.00,Y,3,0, +20250724,635,635,635,635,0,0,00,0.00,Y,3,0, +20250723,635,635,635,635,0,0,00,0.00,Y,3,0, +20250722,635,635,635,635,0,0,00,0.00,Y,3,0, +20250721,635,635,635,635,0,0,00,0.00,Y,3,0, +20250718,635,635,635,635,0,0,00,0.00,Y,3,0, +20250717,635,635,635,635,0,0,00,0.00,Y,3,0, +20250716,635,635,635,635,0,0,00,0.00,Y,3,0, +20250715,635,635,635,635,0,0,00,0.00,Y,3,0, 20250714,635,635,635,635,0,0,00,0.00,Y,3,0, -20250711,635,635,635,635,0,0,00,0.00,Y,3,0, -20250710,635,635,635,635,0,0,00,0.00,Y,3,0, -20250709,635,635,635,635,0,0,00,0.00,Y,3,0, -20250708,635,635,635,635,0,0,00,0.00,Y,3,0, -20250707,635,635,635,635,0,0,00,0.00,Y,3,0, -20250704,635,635,635,635,0,0,00,0.00,Y,3,0, -20250703,635,635,635,635,0,0,00,0.00,Y,3,0, -20250702,635,635,635,635,0,0,00,0.00,Y,3,0, -20250701,635,635,635,635,0,0,00,0.00,Y,3,0, -20250630,635,635,635,635,0,0,00,0.00,Y,3,0, -20250627,635,635,635,635,0,0,00,0.00,Y,3,0, -20250626,635,635,635,635,0,0,00,0.00,Y,3,0, -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, +20250711,635,635,635,635,0,0,00,0.00,N,3,0, +20250710,635,635,635,635,0,0,00,0.00,N,3,0, +20250709,635,635,635,635,0,0,00,0.00,N,3,0, +20250708,635,635,635,635,0,0,00,0.00,N,3,0, +20250707,635,635,635,635,0,0,00,0.00,N,3,0, +20250704,635,635,635,635,0,0,00,0.00,N,3,0, +20250703,635,635,635,635,0,0,00,0.00,N,3,0, +20250702,635,635,635,635,0,0,00,0.00,N,3,0, +20250701,635,635,635,635,0,0,00,0.00,N,3,0, +20250630,635,635,635,635,0,0,00,0.00,N,3,0, +20250627,635,635,635,635,0,0,00,0.00,N,3,0, +20250626,635,635,635,635,0,0,00,0.00,N,3,0, +20250625,635,635,635,635,0,0,00,0.00,N,3,0, +20250624,635,635,635,635,0,0,00,0.00,N,3,0, 20250623,635,635,635,635,0,0,00,0.00,N,3,0, 20250620,635,635,635,635,0,0,00,0.00,N,3,0, 20250619,635,635,635,635,0,0,00,0.00,N,3,0, diff --git a/212560/day/candle-day-250.csv b/212560/day/candle-day-250.csv index 916b022e77d7..d539a18b439c 100644 --- a/212560/day/candle-day-250.csv +++ b/212560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5670,5580,5680,5530,35343,198035280,00,0.00,N,2,70, +20250805,5600,5520,5640,5500,47983,266698280,00,0.00,N,2,40, +20250804,5560,5610,5620,5390,99574,549552075,00,0.00,N,5,-130, +20250801,5690,5870,5890,5680,37663,216184370,00,0.00,N,5,-180, +20250731,5870,5910,5920,5610,74309,430074640,00,0.00,N,5,-50, +20250730,5920,5780,6050,5780,38118,225752270,00,0.00,N,2,100, +20250729,5820,5800,5880,5720,18520,107626810,00,0.00,N,2,50, +20250728,5770,5890,5890,5680,35011,201138490,00,0.00,N,5,-40, +20250725,5810,5840,5890,5760,74676,433980525,00,0.00,N,5,-30, +20250724,5840,6100,6120,5840,177903,1060448925,00,0.00,N,5,-240, +20250723,6080,5970,7020,5950,3560264,23402725845,00,0.00,N,2,120, +20250722,5960,6120,6200,5870,48454,290137705,00,0.00,N,5,-160, +20250721,6120,6140,6250,6050,28747,175400490,00,0.00,N,5,-10, +20250718,6130,6130,6200,6060,37955,232805250,00,0.00,N,3,0, +20250717,6130,6160,6220,6020,28293,172199200,00,0.00,N,5,-30, +20250716,6160,6250,6300,6090,40326,247950580,00,0.00,N,5,-60, +20250715,6220,6150,6310,6010,69246,426232030,00,0.00,N,2,70, 20250714,6150,6360,6360,5810,212610,1289260370,01,-33.26,N,5,-270, 20250711,6420,6593,6593,6339,244352,1584016505,00,0.00,N,5,-140, 20250710,6560,6540,6686,6506,236708,1570790605,00,0.00,N,5,-13, diff --git a/212710/day/candle-day-250.csv b/212710/day/candle-day-250.csv index b064e86fd87e..db17ac67cd4d 100644 --- a/212710/day/candle-day-250.csv +++ b/212710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10510,10010,10870,10010,206018,2177341365,00,0.00,N,2,290, +20250805,10220,10190,10540,10040,119168,1228763575,00,0.00,N,5,-30, +20250804,10250,9620,10380,9500,190549,1920364445,00,0.00,N,2,460, +20250801,9790,10040,10160,9450,218129,2121906305,00,0.00,N,5,-320, +20250731,10110,10400,10440,10090,134658,1381450770,00,0.00,N,5,-290, +20250730,10400,10690,11350,10390,507844,5548550815,00,0.00,N,5,-170, +20250729,10570,10600,10770,10140,319030,3324055555,00,0.00,N,2,150, +20250728,10420,11160,11160,10220,521146,5551497935,00,0.00,N,5,-330, +20250725,10750,9380,11040,9380,2085062,22031613355,00,0.00,N,2,1410, +20250724,9340,9200,9900,9140,369555,3557947340,00,0.00,N,2,180, +20250723,9160,8950,9260,8560,233038,2080118920,00,0.00,N,2,210, +20250722,8950,8800,9130,8780,158306,1409784205,00,0.00,N,2,190, +20250721,8760,8930,8990,8710,68530,602900895,00,0.00,N,5,-40, +20250718,8800,8880,9030,8780,63902,564947755,00,0.00,N,5,-100, +20250717,8900,8870,9040,8750,52576,464625885,00,0.00,N,5,-40, +20250716,8940,9180,9180,8860,67426,603220410,00,0.00,N,5,-60, +20250715,9000,8740,9240,8550,145670,1287891090,00,0.00,N,2,200, 20250714,8800,8960,9010,8770,54039,478832890,00,0.00,N,5,-160, 20250711,8960,8820,9050,8760,95240,845061730,00,0.00,N,2,200, 20250710,8760,8910,8980,8750,109125,964781090,00,0.00,N,5,-80, diff --git a/213420/day/candle-day-250.csv b/213420/day/candle-day-250.csv index 14ae0ea2803f..80bc282e9529 100644 --- a/213420/day/candle-day-250.csv +++ b/213420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40250,39850,40800,39500,111808,4473632300,00,0.00,N,2,950, +20250805,39300,39950,40800,39050,97254,3848674225,00,0.00,N,3,0, +20250804,39300,38850,39500,38550,83928,3273796625,00,0.00,N,2,350, +20250801,38950,40000,40000,38200,239878,9290649325,00,0.00,N,5,-1200, +20250731,40150,40450,40900,39250,180503,7220208000,00,0.00,N,5,-700, +20250730,40850,39950,41050,39900,162861,6615773775,00,0.00,N,2,800, +20250729,40050,40350,40950,39950,87172,3509405825,00,0.00,N,5,-650, +20250728,40700,40100,41700,39800,170823,6986633800,00,0.00,N,2,200, +20250725,40500,39750,41250,39450,186501,7516907425,00,0.00,N,2,350, +20250724,40150,41300,41800,39800,243295,9839961525,00,0.00,N,5,-1150, +20250723,41300,42550,42700,40800,384651,15940572500,00,0.00,N,5,-1700, +20250722,43000,43750,44300,42400,392775,17038700650,00,0.00,N,2,300, +20250721,42700,41950,43450,40600,723600,30577635025,00,0.00,N,2,2550, +20250718,40150,42000,42400,40000,336280,13713724925,00,0.00,N,5,-700, +20250717,40850,40350,41100,39100,474524,19021345475,00,0.00,N,5,-450, +20250716,41300,39000,42000,38000,1082351,43539436775,00,0.00,N,2,4100, +20250715,37200,34000,37900,33750,545259,19798814825,00,0.00,N,2,3500, 20250714,33700,34100,34600,33200,190230,6412054150,00,0.00,N,2,300, 20250711,33400,33000,34400,33000,373714,12628280950,00,0.00,N,2,1700, 20250710,31700,31650,32200,31600,187832,5983443025,00,0.00,N,2,150, diff --git a/213500/day/candle-day-250.csv b/213500/day/candle-day-250.csv index 5c86ca0c7fa7..b84a625f306b 100644 --- a/213500/day/candle-day-250.csv +++ b/213500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8810,8730,8840,8700,61541,540919290,00,0.00,N,2,70, +20250805,8740,8590,8750,8590,50920,442462780,00,0.00,N,2,160, +20250804,8580,8400,8590,8350,65735,559513755,00,0.00,N,2,200, +20250801,8380,8500,8670,8310,135883,1140508515,00,0.00,N,5,-170, +20250731,8550,8600,8630,8510,51285,439008785,00,0.00,N,5,-60, +20250730,8610,8580,8700,8570,62649,540288230,00,0.00,N,3,0, +20250729,8610,8620,8680,8500,61107,524168625,00,0.00,N,5,-20, +20250728,8630,8840,8850,8620,58103,503360785,00,0.00,N,5,-170, +20250725,8800,8880,8920,8780,58334,514283175,00,0.00,N,5,-120, +20250724,8920,8970,9040,8890,37414,335066940,00,0.00,N,5,-50, +20250723,8970,8930,8970,8800,52588,466916475,00,0.00,N,2,100, +20250722,8870,8990,9060,8850,46131,412087680,00,0.00,N,5,-120, +20250721,8990,8900,9050,8900,74346,666863530,00,0.00,N,2,50, +20250718,8940,9040,9100,8850,93110,833423280,00,0.00,N,5,-150, +20250717,9090,9130,9150,9010,75883,688076400,00,0.00,N,5,-40, +20250716,9130,9260,9260,9100,87080,798202745,00,0.00,N,5,-90, +20250715,9220,9270,9280,9180,84635,780160550,00,0.00,N,5,-40, 20250714,9260,9140,9270,9130,107259,989891155,00,0.00,N,2,110, 20250711,9150,9180,9220,9130,64825,594107810,00,0.00,N,5,-20, 20250710,9170,9080,9180,9050,93286,851690125,00,0.00,N,2,110, diff --git a/214150/day/candle-day-250.csv b/214150/day/candle-day-250.csv index 11ef71fc109a..1e9d5bdae1ff 100644 --- a/214150/day/candle-day-250.csv +++ b/214150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,57100,55700,57300,55000,196084,11077095850,00,0.00,N,2,1600, +20250805,55500,55700,56200,55000,205741,11430898550,00,0.00,N,2,400, +20250804,55100,54500,55500,54000,199441,10988289800,00,0.00,N,2,200, +20250801,54900,57100,57100,54300,372158,20492293250,00,0.00,N,5,-2900, +20250731,57800,56600,58300,56500,218864,12594785700,00,0.00,N,2,1500, +20250730,56300,57900,58100,56200,438861,24884480600,00,0.00,N,5,-2100, +20250729,58400,56800,58700,56700,171776,9970116391,00,0.00,N,2,1400, +20250728,57000,58000,58300,56800,112318,6426012400,00,0.00,N,5,-1300, +20250725,58300,58400,58700,57600,109121,6331692050,00,0.00,N,5,-100, +20250724,58400,58400,58900,58000,97105,5674974650,00,0.00,N,5,-100, +20250723,58500,58300,58800,57600,97624,5680838300,00,0.00,N,2,400, +20250722,58100,58700,59900,58100,178559,10552933700,00,0.00,N,5,-500, +20250721,58600,58500,58900,57800,118276,6910391500,00,0.00,N,2,200, +20250718,58400,59700,59800,58000,93270,5457180850,00,0.00,N,5,-1000, +20250717,59400,60000,60300,58500,108903,6442147500,00,0.00,N,5,-600, +20250716,60000,59600,60400,59000,249877,14948904850,00,0.00,N,2,1100, +20250715,58900,57500,59200,57000,474949,27790200764,00,0.00,N,2,2000, 20250714,56900,57500,57700,55700,396056,22324940700,00,0.00,N,5,-400, 20250711,57300,58800,59300,57200,181136,10456656750,00,0.00,N,5,-1300, 20250710,58600,59400,59400,58000,279296,16342524750,00,0.00,N,5,-300, diff --git a/214180/day/candle-day-250.csv b/214180/day/candle-day-250.csv index 203b4b1b48e5..bd725c6de21e 100644 --- a/214180/day/candle-day-250.csv +++ b/214180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15220,15290,15290,14970,39286,594451015,00,0.00,N,5,-10, +20250805,15230,15180,15350,15070,67315,1023717950,00,0.00,N,5,-20, +20250804,15250,14780,15330,14610,61831,930155290,00,0.00,N,2,440, +20250801,14810,15570,15570,14810,86222,1293111650,00,0.00,N,5,-760, +20250731,15570,15350,15570,15260,73267,1133260430,00,0.00,N,2,290, +20250730,15280,15780,15930,15280,99895,1570914755,00,0.00,N,5,-510, +20250729,15790,15750,15950,15500,138499,2191033930,00,0.00,N,2,200, +20250728,15590,15700,15850,15360,133777,2078574140,00,0.00,N,5,-100, +20250725,15690,15310,15770,15290,153536,2394401820,00,0.00,N,2,470, +20250724,15220,15490,15560,15170,126568,1943233920,00,0.00,N,5,-120, +20250723,15340,15510,15530,15230,92412,1419217550,00,0.00,N,2,20, +20250722,15320,15210,15480,15190,132148,2025172180,00,0.00,N,2,90, +20250721,15230,15020,15360,15010,65883,1001104465,00,0.00,N,2,110, +20250718,15120,15090,15210,14990,56360,849504035,00,0.00,N,2,40, +20250717,15080,15270,15380,14940,64005,966952820,00,0.00,N,5,-140, +20250716,15220,15200,15420,14880,99178,1497666220,00,0.00,N,5,-70, +20250715,15290,15270,15310,15130,77901,1186162105,00,0.00,N,2,40, 20250714,15250,15440,15440,15150,121158,1851436430,00,0.00,N,5,-320, 20250711,15570,15350,15620,15320,121715,1883744335,00,0.00,N,2,200, 20250710,15370,15050,15760,14810,343186,5283058510,00,0.00,N,2,350, diff --git a/214260/day/candle-day-250.csv b/214260/day/candle-day-250.csv index 5e074ee0033a..9ad5d6717b27 100644 --- a/214260/day/candle-day-250.csv +++ b/214260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14820,14590,14910,14420,11166,164903040,00,0.00,N,2,210, +20250805,14610,14500,14690,14330,10630,154533040,00,0.00,N,2,360, +20250804,14250,13980,14540,13980,9308,132875440,00,0.00,N,2,130, +20250801,14120,14760,14760,13990,18344,259503640,00,0.00,N,5,-510, +20250731,14630,15000,15000,14460,15401,225606240,00,0.00,N,5,-70, +20250730,14700,14630,14960,14480,17331,255289460,00,0.00,N,2,60, +20250729,14640,15070,15070,14540,30027,441082630,00,0.00,N,5,-410, +20250728,15050,15440,15440,14980,17970,271071930,00,0.00,N,5,-180, +20250725,15230,15300,15590,15170,15449,236344070,00,0.00,N,3,0, +20250724,15230,15430,15500,15120,12380,188763830,00,0.00,N,5,-70, +20250723,15300,15750,15750,15020,19703,301212500,00,0.00,N,5,-250, +20250722,15550,15790,15800,15380,21432,333338650,00,0.00,N,5,-160, +20250721,15710,16210,16210,15680,15314,241297720,00,0.00,N,5,-150, +20250718,15860,16420,16420,15770,30855,492459970,00,0.00,N,5,-690, +20250717,16550,15700,16640,15650,64036,1046859040,00,0.00,N,2,750, +20250716,15800,15710,15870,15450,15747,246227980,00,0.00,N,2,180, +20250715,15620,15860,15950,15360,24606,385219570,00,0.00,N,2,80, 20250714,15540,15870,15870,15350,13507,209470030,00,0.00,N,5,-220, 20250711,15760,15900,15990,15680,10533,166222485,00,0.00,N,5,-140, 20250710,15900,15840,16120,15550,29153,462355630,00,0.00,N,2,200, diff --git a/214270/day/candle-day-250.csv b/214270/day/candle-day-250.csv index c4237f08263d..d86120680232 100644 --- a/214270/day/candle-day-250.csv +++ b/214270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3055,3050,3090,2960,1073937,3257107240,00,0.00,N,2,15, +20250805,3040,3120,3125,2970,1839344,5587976757,00,0.00,N,5,-60, +20250804,3100,2665,3170,2635,5285469,15951845502,00,0.00,N,2,435, +20250801,2665,2610,2720,2525,610770,1615928561,00,0.00,N,2,15, +20250731,2650,2590,2735,2545,827587,2211796491,00,0.00,N,2,60, +20250730,2590,2590,2620,2525,232838,601189661,00,0.00,N,2,5, +20250729,2585,2670,2705,2490,954733,2453523176,00,0.00,N,5,-85, +20250728,2670,2880,2880,2650,606501,1650180618,00,0.00,N,5,-175, +20250725,2845,2665,2880,2660,1071045,3003933785,00,0.00,N,2,190, +20250724,2655,2745,2785,2605,887837,2381734669,00,0.00,N,5,-40, +20250723,2695,2800,2800,2685,470493,1280975230,00,0.00,N,5,-75, +20250722,2770,2790,2820,2720,395793,1091063521,00,0.00,N,5,-20, +20250721,2790,2790,2895,2730,505429,1421247158,00,0.00,N,3,0, +20250718,2790,2805,2880,2720,533836,1488607400,00,0.00,N,3,0, +20250717,2790,2875,2910,2775,481251,1359246706,00,0.00,N,5,-50, +20250716,2840,2810,2975,2710,1329518,3785905259,00,0.00,N,5,-25, +20250715,2865,2815,2895,2640,801351,2238729771,00,0.00,N,2,30, 20250714,2835,2850,2970,2790,1085759,3136122329,00,0.00,N,5,-15, 20250711,2850,2920,2960,2830,653846,1890723009,00,0.00,N,5,-50, 20250710,2900,2835,3040,2740,2097265,6052168034,00,0.00,N,2,70, diff --git a/214320/day/candle-day-250.csv b/214320/day/candle-day-250.csv index 8a0271a28a3d..159cbb79ab33 100644 --- a/214320/day/candle-day-250.csv +++ b/214320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19750,19610,19780,19590,29006,570300230,00,0.00,N,2,150, +20250805,19600,19750,19850,19570,74366,1463210900,00,0.00,N,3,0, +20250804,19600,19380,19710,19160,52245,1020113240,00,0.00,N,2,240, +20250801,19360,19790,19790,19150,100273,1939522330,00,0.00,N,5,-340, +20250731,19700,20000,20000,19580,70104,1381472245,00,0.00,N,5,-100, +20250730,19800,19490,19880,19490,56931,1123843520,00,0.00,N,2,160, +20250729,19640,19550,19750,19420,69614,1360001920,00,0.00,N,2,90, +20250728,19550,20050,20150,19530,68835,1353580170,00,0.00,N,5,-600, +20250725,20150,20100,20400,20000,45843,922415750,00,0.00,N,2,50, +20250724,20100,20600,20700,20050,51679,1047268275,00,0.00,N,5,-400, +20250723,20500,20550,20700,20250,54963,1121566625,00,0.00,N,2,50, +20250722,20450,20500,20700,20350,52145,1068191325,00,0.00,N,5,-200, +20250721,20650,20700,20750,20450,45817,945411425,00,0.00,N,5,-50, +20250718,20700,20800,20950,20550,44433,919503750,00,0.00,N,5,-100, +20250717,20800,20750,20850,20450,45097,932519350,00,0.00,N,2,150, +20250716,20650,21300,21300,20550,534909,10681832600,00,0.00,N,5,-550, +20250715,21200,21750,21750,21050,96635,2056953800,00,0.00,N,5,-650, 20250714,21850,21000,21900,20950,186937,4022724475,00,0.00,N,2,900, 20250711,20950,21000,21150,20800,70715,1484233725,00,0.00,N,2,150, 20250710,20800,20950,21000,20700,59979,1246170800,00,0.00,N,5,-150, diff --git a/214330/day/candle-day-250.csv b/214330/day/candle-day-250.csv index 6e052d8ab263..25e361d3db02 100644 --- a/214330/day/candle-day-250.csv +++ b/214330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,617,617,621,612,221992,136521806,00,0.00,N,3,0, +20250805,617,616,633,616,434356,270068798,00,0.00,N,5,-5, +20250804,622,610,627,606,219610,135769294,00,0.00,N,2,12, +20250801,610,621,621,599,621349,375122051,00,0.00,N,5,-11, +20250731,621,625,629,617,290835,181480925,00,0.00,N,2,1, +20250730,620,622,626,612,277389,172075347,00,0.00,N,2,4, +20250729,616,619,628,605,297773,183517843,00,0.00,N,5,-3, +20250728,619,613,627,602,398308,243716868,00,0.00,N,2,6, +20250725,613,621,621,613,301703,185761710,00,0.00,N,5,-8, +20250724,621,631,637,617,504850,314791963,00,0.00,N,5,-10, +20250723,631,642,643,630,239777,151814884,00,0.00,N,5,-6, +20250722,637,649,653,635,358720,229513219,00,0.00,N,5,-13, +20250721,650,642,654,642,208410,134940076,00,0.00,N,2,4, +20250718,646,657,657,640,566204,364974935,00,0.00,N,5,-7, +20250717,653,651,657,646,533272,347562481,00,0.00,N,5,-1, +20250716,654,667,668,650,596994,390331442,00,0.00,N,5,-13, +20250715,667,667,675,657,609079,403541836,00,0.00,N,5,-7, 20250714,674,684,690,668,1147199,777386824,00,0.00,N,5,-10, 20250711,684,717,722,671,1812928,1249330567,00,0.00,N,5,-32, 20250710,716,726,730,716,522700,377509352,00,0.00,N,5,-10, diff --git a/214370/day/candle-day-250.csv b/214370/day/candle-day-250.csv index 6ec86b3f753a..9c64822a3b61 100644 --- a/214370/day/candle-day-250.csv +++ b/214370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,48750,48250,49500,47150,90799,4401866100,00,0.00,N,2,450, +20250805,48300,48400,49400,47700,149293,7259358700,00,0.00,N,2,800, +20250804,47500,48000,48750,47000,130560,6248598450,00,0.00,N,2,900, +20250801,46600,48250,49150,46450,204794,9716911100,00,0.00,N,5,-3150, +20250731,49750,49550,52100,49000,228461,11447420525,00,0.00,N,5,-650, +20250730,50400,51100,51800,47400,728873,35874361725,00,0.00,N,5,-700, +20250729,51100,57600,59700,48550,1048954,55639171475,00,0.00,N,5,-6500, +20250728,57600,57500,60700,57000,229814,13475117800,00,0.00,N,2,600, +20250725,57000,59600,60600,56800,229805,13351453950,00,0.00,N,5,-2700, +20250724,59700,60200,60900,57700,312883,18522053150,00,0.00,N,5,-1800, +20250723,61500,61300,63800,55800,638591,38235056150,00,0.00,N,2,2500, +20250722,59000,53900,61000,53400,834277,48478320100,00,0.00,N,2,7500, +20250721,51500,50600,54000,50500,246011,12722865000,00,0.00,N,2,1300, +20250718,50200,49350,50800,48200,214509,10615216700,00,0.00,N,5,-200, +20250717,50400,47250,51800,47100,484216,24015660475,00,0.00,N,2,2900, +20250716,47500,46200,48500,45200,321756,14978539550,00,0.00,N,5,-700, +20250715,48200,50300,52400,45800,1018912,50725505200,00,0.00,N,2,5200, 20250714,43000,38700,43700,37250,715750,29627302925,00,0.00,N,2,6200, 20250711,36800,38450,38500,36500,67954,2532683825,00,0.00,N,5,-1600, 20250710,38400,35650,38500,35450,111093,4163796300,00,0.00,N,2,1900, diff --git a/214390/day/candle-day-250.csv b/214390/day/candle-day-250.csv index 3d9da656c7be..3074f61b9a19 100644 --- a/214390/day/candle-day-250.csv +++ b/214390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5000,5000,5100,5000,10478,52661210,00,0.00,N,5,-10, +20250805,5010,5050,5190,4995,26272,132328655,00,0.00,N,5,-100, +20250804,5110,5090,5130,5050,10725,54490390,00,0.00,N,2,30, +20250801,5080,5210,5270,5070,19777,101334860,00,0.00,N,5,-130, +20250731,5210,5150,5290,5110,18424,96287560,00,0.00,N,2,60, +20250730,5150,5200,5210,5090,29895,153618825,00,0.00,N,5,-50, +20250729,5200,5120,5540,5090,101090,535436750,00,0.00,N,2,70, +20250728,5130,5130,5150,5080,18375,93857650,00,0.00,N,5,-10, +20250725,5140,5100,5150,5080,5173,26458155,00,0.00,N,2,40, +20250724,5100,5150,5180,5095,20572,105334810,00,0.00,N,5,-50, +20250723,5150,5060,5210,5030,15048,76896440,00,0.00,N,2,90, +20250722,5060,5150,5200,5060,11757,60124205,00,0.00,N,5,-90, +20250721,5150,5100,5160,5040,18667,95639660,00,0.00,N,2,40, +20250718,5110,5190,5190,5060,32063,163667500,00,0.00,N,5,-70, +20250717,5180,5090,5220,5000,31934,164256655,00,0.00,N,2,170, +20250716,5010,5120,5140,4985,11709,58545396,00,0.00,N,5,-10, +20250715,5020,5070,5090,4990,18654,93720225,00,0.00,N,5,-50, 20250714,5070,5100,5140,5060,6335,32137045,00,0.00,N,5,-30, 20250711,5100,5180,5180,5040,26880,136500170,00,0.00,N,2,20, 20250710,5080,5030,5180,5000,24690,125720315,00,0.00,N,2,50, diff --git a/214420/day/candle-day-250.csv b/214420/day/candle-day-250.csv index 9fb56800ed87..565980c5ed11 100644 --- a/214420/day/candle-day-250.csv +++ b/214420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11260,10630,11440,10550,592724,6568744975,00,0.00,N,2,560, +20250805,10700,10630,10780,10540,128449,1368160225,00,0.00,N,2,160, +20250804,10540,10280,10550,10110,112746,1176514650,00,0.00,N,2,120, +20250801,10420,10870,10870,10350,166125,1742567430,00,0.00,N,5,-500, +20250731,10920,10890,11300,10810,201613,2215003720,00,0.00,N,2,30, +20250730,10890,10930,11050,10840,116937,1278395015,00,0.00,N,5,-40, +20250729,10930,10750,11080,10475,233295,2528560660,00,0.00,N,2,320, +20250728,10610,11530,11530,10600,401586,4367062420,00,0.00,N,5,-950, +20250725,11560,11860,11870,11500,194993,2270276110,00,0.00,N,5,-120, +20250724,11680,11400,11730,11240,315367,3646804100,00,0.00,N,2,290, +20250723,11390,11670,11690,11290,149823,1714507915,00,0.00,N,5,-120, +20250722,11510,11800,11900,11290,236953,2742451060,00,0.00,N,2,40, +20250721,11470,11630,11660,11350,165620,1903005405,00,0.00,N,5,-40, +20250718,11510,11970,11990,11420,318729,3687957740,00,0.00,N,5,-540, +20250717,12050,11900,12050,11610,353153,4202915585,00,0.00,N,2,100, +20250716,11950,12320,12430,11830,873535,10540843075,00,0.00,N,2,70, +20250715,11880,11520,12220,11420,813916,9684509380,00,0.00,N,2,210, 20250714,11670,12100,12330,11440,2614076,31280177750,00,0.00,N,2,490, 20250711,11180,11140,11280,11000,162658,1809289780,00,0.00,N,2,40, 20250710,11140,11190,11250,10960,268125,2968631925,00,0.00,N,5,-30, diff --git a/214430/day/candle-day-250.csv b/214430/day/candle-day-250.csv index a74b633617f9..d5aca93a0fb6 100644 --- a/214430/day/candle-day-250.csv +++ b/214430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,111300,110900,115800,107200,70321,7890819150,00,0.00,N,2,1900, +20250805,109400,110200,111000,106800,38571,4190798550,00,0.00,N,5,-1100, +20250804,110500,109000,112500,108100,44660,4926170650,00,0.00,N,2,1600, +20250801,108900,113800,114200,108000,107034,11725095350,00,0.00,N,5,-6100, +20250731,115000,113800,115500,112300,158275,18136685450,00,0.00,N,2,1200, +20250730,113800,116900,117200,113000,27312,3137393650,00,0.00,N,5,-3300, +20250729,117100,113600,117900,112300,41606,4812438000,00,0.00,N,2,2600, +20250728,114500,116500,118200,113400,27478,3163054850,00,0.00,N,5,-1000, +20250725,115500,114500,118600,114500,31378,3660257000,00,0.00,N,2,300, +20250724,115200,119600,120800,111500,53125,6132733600,00,0.00,N,5,-4200, +20250723,119400,118800,119600,116300,22716,2687460700,00,0.00,N,2,1100, +20250722,118300,118500,119500,116500,23103,2718899900,00,0.00,N,5,-300, +20250721,118600,116600,118900,114000,34432,4012510500,00,0.00,N,2,200, +20250718,118400,118400,121200,117000,49740,5947651750,00,0.00,N,2,300, +20250717,118100,117200,120000,115600,31461,3724574600,00,0.00,N,2,1700, +20250716,116400,116800,120900,113900,67308,7884452850,00,0.00,N,5,-4500, +20250715,120900,104700,124600,104600,207889,24464074800,00,0.00,N,2,17100, 20250714,103800,104200,105900,102000,40533,4222527350,00,0.00,N,5,-200, 20250711,104000,103800,106500,100100,62220,6472179400,00,0.00,N,2,2400, 20250710,101600,95000,104000,94100,179336,17342238380,00,0.00,N,2,3500, diff --git a/214450/day/candle-day-250.csv b/214450/day/candle-day-250.csv index 39d718007b9d..5b5a94de9ee3 100644 --- a/214450/day/candle-day-250.csv +++ b/214450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,598000,569000,598000,554000,131949,76902053092,00,0.00,N,2,34000, +20250805,564000,561000,574000,560000,68103,38603750000,00,0.00,N,2,9000, +20250804,555000,542000,562000,537000,49025,27176305500,00,0.00,N,2,4000, +20250801,551000,535000,562000,525000,124027,67766735000,00,0.00,N,5,-6000, +20250731,557000,541000,565000,536000,66084,36625734500,00,0.00,N,2,7000, +20250730,550000,558000,567000,544000,46744,25866102500,00,0.00,N,5,-17000, +20250729,567000,544000,567000,544000,70608,39507089500,00,0.00,N,2,20000, +20250728,547000,550000,555000,535000,84621,45952439500,00,0.00,N,5,-11000, +20250725,558000,573000,575000,556000,69035,38767342500,00,0.00,N,5,-21000, +20250724,579000,581000,589000,568000,69986,40201791500,00,0.00,N,5,-4000, +20250723,583000,581000,586000,568000,65370,37854803500,00,0.00,N,2,11000, +20250722,572000,574000,591000,569000,88270,51137739000,00,0.00,N,5,-2000, +20250721,574000,565000,574000,561000,52646,29854065000,00,0.00,N,2,7000, +20250718,567000,580000,580000,561000,77154,43926678000,00,0.00,N,5,-11000, +20250717,578000,574000,586000,570000,57712,33281549000,00,0.00,N,2,4000, +20250716,574000,586000,600000,562000,108624,62433678500,00,0.00,N,5,-18000, +20250715,592000,560000,593000,560000,90992,53161339000,00,0.00,N,2,26000, 20250714,566000,566000,576000,562000,51639,29316247000,00,0.00,N,2,5000, 20250711,561000,568000,579000,553000,101558,57347029500,00,0.00,N,3,0, 20250710,561000,585000,591000,559000,165748,94048869000,00,0.00,N,5,-33000, diff --git a/214610/day/candle-day-250.csv b/214610/day/candle-day-250.csv index 6fc5ee6b5d42..e8e1dc696535 100644 --- a/214610/day/candle-day-250.csv +++ b/214610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5940,6130,6280,5940,46669,282922215,00,0.00,N,5,-210, +20250805,6150,5850,6150,5710,55535,333022315,00,0.00,N,2,360, +20250804,5790,5650,5930,5620,30661,176474390,00,0.00,N,2,140, +20250801,5650,5470,5940,5410,88822,502357440,00,0.00,N,2,180, +20250731,5470,5550,5550,5300,41152,222988065,00,0.00,N,5,-50, +20250730,5520,5540,5750,5510,25854,144868835,00,0.00,N,5,-60, +20250729,5580,5520,5630,5400,22087,121981320,00,0.00,N,2,60, +20250728,5520,5950,5950,5360,68586,380208625,00,0.00,N,5,-160, +20250725,5680,5760,5940,5600,45086,260666005,00,0.00,N,5,-80, +20250724,5760,5730,5880,5600,43465,248594690,00,0.00,N,2,160, +20250723,5600,5860,5860,5310,108130,601598510,00,0.00,N,5,-240, +20250722,5840,5900,6010,5760,44287,260880360,00,0.00,N,5,-10, +20250721,5850,6030,6030,5810,47251,279013650,00,0.00,N,5,-180, +20250718,6030,6300,6300,5950,81387,492523180,00,0.00,N,5,-150, +20250717,6180,5950,6360,5680,156063,951658060,00,0.00,N,2,290, +20250716,5890,6300,6300,5790,126506,753263415,00,0.00,N,5,-350, +20250715,6240,6260,6380,6080,107455,669172830,00,0.00,N,5,-10, 20250714,6250,5910,6820,5910,643944,4156874560,00,0.00,N,2,350, 20250711,5900,6000,7040,5820,3446758,23185378290,00,0.00,N,2,480, 20250710,5420,5240,6130,5210,333902,1884886855,00,0.00,N,2,190, diff --git a/214680/day/candle-day-250.csv b/214680/day/candle-day-250.csv index ef7284ab0942..ab02e60d3953 100644 --- a/214680/day/candle-day-250.csv +++ b/214680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1679,1675,1688,1650,145195,243286571,00,0.00,N,2,4, +20250805,1675,1645,1686,1645,243516,406501599,00,0.00,N,2,30, +20250804,1645,1575,1651,1571,231562,374499731,00,0.00,N,2,69, +20250801,1576,1642,1642,1564,361024,575779401,00,0.00,N,5,-68, +20250731,1644,1646,1662,1601,140893,231409519,00,0.00,N,5,-1, +20250730,1645,1622,1667,1617,226962,373910848,00,0.00,N,2,23, +20250729,1622,1601,1639,1560,734180,1174564518,00,0.00,N,5,-13, +20250728,1635,1650,1655,1633,201059,329628798,00,0.00,N,5,-8, +20250725,1643,1663,1675,1641,360358,595766020,00,0.00,N,5,-23, +20250724,1666,1687,1698,1665,252273,422338492,00,0.00,N,5,-9, +20250723,1675,1686,1698,1665,393256,659127423,00,0.00,N,5,-11, +20250722,1686,1685,1730,1681,462532,783690026,00,0.00,N,5,-6, +20250721,1692,1686,1713,1680,454394,768695300,00,0.00,N,2,7, +20250718,1685,1759,1779,1674,1451433,2481221383,00,0.00,N,5,-101, +20250717,1786,1710,1951,1685,4501601,8217614899,00,0.00,N,2,76, +20250716,1710,1700,1723,1666,316297,535821376,00,0.00,N,2,24, +20250715,1686,1687,1717,1686,222220,376613376,00,0.00,N,5,-7, 20250714,1693,1705,1712,1681,270928,457959916,00,0.00,N,5,-12, 20250711,1705,1686,1745,1686,527791,907743061,00,0.00,N,2,21, 20250710,1684,1704,1718,1675,345030,584069729,00,0.00,N,5,-20, diff --git a/215000/day/candle-day-250.csv b/215000/day/candle-day-250.csv index c1c4d38bc71b..27b77bb98d9a 100644 --- a/215000/day/candle-day-250.csv +++ b/215000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,65600,65500,65800,64400,17926,1163251850,00,0.00,N,2,700, +20250805,64900,65100,66000,64900,8389,547240250,00,0.00,N,5,-100, +20250804,65000,64700,65700,64100,6972,453600000,00,0.00,N,2,500, +20250801,64500,66700,66700,64300,19400,1258987300,00,0.00,N,5,-2200, +20250731,66700,66300,66900,66000,9603,638654800,00,0.00,N,2,100, +20250730,66600,66200,66900,66100,10750,715392650,00,0.00,N,2,400, +20250729,66200,65900,67000,65100,16118,1063088000,00,0.00,N,2,300, +20250728,65900,68000,68100,65800,18839,1249099100,00,0.00,N,5,-2100, +20250725,68000,68700,68900,67900,18005,1227391900,00,0.00,N,5,-800, +20250724,68800,70400,70600,68500,15011,1037279150,00,0.00,N,5,-900, +20250723,69700,70800,70800,68800,14159,983530250,00,0.00,N,5,-100, +20250722,69800,71600,71900,69600,24435,1718847200,00,0.00,N,5,-1700, +20250721,71500,71900,72700,71500,16113,1158368850,00,0.00,N,5,-700, +20250718,72200,74200,74200,72000,21255,1540038250,00,0.00,N,5,-2000, +20250717,74200,73800,74600,73600,14454,1070129450,00,0.00,N,5,-400, +20250716,74600,74600,75400,74300,11529,863398300,00,0.00,N,5,-600, +20250715,75200,75800,76100,74300,22178,1659688500,00,0.00,N,5,-1200, 20250714,76400,76000,76400,74600,19533,1479964700,00,0.00,N,2,1000, 20250711,75400,74900,76600,74900,33476,2542573800,00,0.00,N,2,400, 20250710,75000,76000,77300,75000,30965,2352788400,00,0.00,N,5,-1300, diff --git a/215090/day/candle-day-250.csv b/215090/day/candle-day-250.csv index 54da182accbd..38044fe966ae 100644 --- a/215090/day/candle-day-250.csv +++ b/215090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,794,812,812,789,501288,398902759,00,0.00,N,5,-8, +20250805,802,814,830,794,514971,416165314,00,0.00,N,5,-6, +20250804,808,799,822,770,844795,679700039,00,0.00,N,2,9, +20250801,799,805,807,777,1006868,793235741,00,0.00,N,5,-6, +20250731,805,832,834,801,1042315,846988404,00,0.00,N,5,-27, +20250730,832,828,843,811,707633,583478666,00,0.00,N,2,4, +20250729,828,806,828,800,966657,787237078,00,0.00,N,2,21, +20250728,807,824,835,800,970933,787081209,00,0.00,N,5,-15, +20250725,822,825,831,793,1009635,820364509,00,0.00,N,2,7, +20250724,815,842,851,811,1575802,1299949401,00,0.00,N,5,-18, +20250723,833,874,875,830,1216873,1028628122,00,0.00,N,5,-41, +20250722,874,829,915,820,4263476,3690557824,00,0.00,N,2,34, +20250721,840,830,855,824,873298,732500837,00,0.00,N,2,10, +20250718,830,858,858,822,918476,765715026,00,0.00,N,5,-15, +20250717,845,859,883,843,1144316,982683047,00,0.00,N,5,-8, +20250716,853,885,885,850,1240993,1064238384,00,0.00,N,5,-25, +20250715,878,863,892,850,1627032,1415227522,00,0.00,N,2,14, 20250714,864,892,922,857,1920646,1689463382,00,0.00,N,5,-21, 20250711,885,901,935,861,2735946,2438618221,00,0.00,N,5,-8, 20250710,893,930,945,893,4160558,3793513356,00,0.00,N,5,-30, diff --git a/215100/day/candle-day-250.csv b/215100/day/candle-day-250.csv index d17b44731cb0..9f82df027f3e 100644 --- a/215100/day/candle-day-250.csv +++ b/215100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4800,4715,4825,4700,110642,529589346,00,0.00,N,2,45, +20250805,4755,4665,4820,4665,122081,581249566,00,0.00,N,2,95, +20250804,4660,4670,4705,4565,120650,562575911,00,0.00,N,2,60, +20250801,4600,4715,4800,4590,228870,1062784182,00,0.00,N,5,-155, +20250731,4755,4770,4815,4695,105606,501705399,00,0.00,N,3,0, +20250730,4755,4770,4860,4740,175244,839355110,00,0.00,N,5,-25, +20250729,4780,4855,4940,4775,133223,640732215,00,0.00,N,5,-70, +20250728,4850,4790,4870,4790,136459,658321260,00,0.00,N,2,15, +20250725,4835,4800,4920,4800,133910,650823250,00,0.00,N,2,15, +20250724,4820,4930,4955,4820,243965,1188514322,00,0.00,N,5,-110, +20250723,4930,5050,5140,4855,257702,1277608636,00,0.00,N,5,-50, +20250722,4980,5140,5140,4945,271080,1357109580,00,0.00,N,5,-140, +20250721,5120,5000,5150,4990,300733,1533790600,00,0.00,N,2,120, +20250718,5000,5050,5080,4995,201658,1012003118,00,0.00,N,5,-50, +20250717,5050,5170,5220,5030,294326,1494914420,00,0.00,N,5,-90, +20250716,5140,5180,5210,5050,377261,1935409080,00,0.00,N,5,-60, +20250715,5200,5060,5400,4960,1137273,5906548077,00,0.00,N,2,150, 20250714,5050,5000,5100,4915,321214,1600488597,00,0.00,N,2,10, 20250711,5040,5100,5150,5040,298721,1520343955,00,0.00,N,5,-50, 20250710,5090,5150,5270,5070,447541,2308433255,00,0.00,N,5,-60, diff --git a/215200/day/candle-day-250.csv b/215200/day/candle-day-250.csv index 09663e37c26f..68e9722f2c8c 100644 --- a/215200/day/candle-day-250.csv +++ b/215200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,50300,50000,51000,49800,19705,995927300,00,0.00,N,2,700, +20250805,49600,49600,50400,49550,11274,560981500,00,0.00,N,5,-300, +20250804,49900,49450,50500,48900,18986,948914000,00,0.00,N,2,800, +20250801,49100,49800,50200,49100,19165,948935125,00,0.00,N,5,-1000, +20250731,50100,49700,50400,49700,22711,1139262350,00,0.00,N,5,-200, +20250730,50300,49150,50800,49100,20033,1004288150,00,0.00,N,2,500, +20250729,49800,48600,50300,48050,24592,1217301700,00,0.00,N,2,1300, +20250728,48500,49600,49850,47800,33400,1621957575,00,0.00,N,5,-1250, +20250725,49750,49550,50300,49500,8871,443279975,00,0.00,N,5,-100, +20250724,49850,50500,50800,49700,18477,921819850,00,0.00,N,3,0, +20250723,49850,51000,51400,49800,24837,1250319100,00,0.00,N,5,-1150, +20250722,51000,50100,52100,50100,41942,2159807800,00,0.00,N,2,300, +20250721,50700,50700,51000,49900,17951,907329150,00,0.00,N,2,200, +20250718,50500,50900,51000,50000,22878,1154258800,00,0.00,N,5,-500, +20250717,51000,50600,51000,50000,19453,985435600,00,0.00,N,3,0, +20250716,51000,50400,51500,50300,26188,1336559500,00,0.00,N,2,400, +20250715,50600,51200,51200,50300,30033,1524427850,00,0.00,N,5,-1400, 20250714,52000,50900,52300,50500,43154,2225162100,00,0.00,N,2,1100, 20250711,50900,50300,51200,50300,12703,646400550,00,0.00,N,5,-100, 20250710,51000,51000,51700,50100,33387,1706672050,00,0.00,N,5,-100, diff --git a/215360/day/candle-day-250.csv b/215360/day/candle-day-250.csv index d819b7e17564..836d43883a56 100644 --- a/215360/day/candle-day-250.csv +++ b/215360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8880,8750,8880,8680,22775,200081580,00,0.00,N,2,110, +20250805,8770,8730,8890,8710,22955,201399355,00,0.00,N,3,0, +20250804,8770,8600,8770,8460,20570,177799440,00,0.00,N,2,170, +20250801,8600,8940,8960,8600,52323,455499955,00,0.00,N,5,-360, +20250731,8960,9120,9120,8870,29170,260198660,00,0.00,N,5,-30, +20250730,8990,8900,9010,8830,21515,191979790,00,0.00,N,2,90, +20250729,8900,8900,9080,8810,24544,217513160,00,0.00,N,2,10, +20250728,8890,9010,9090,8850,25995,231108060,00,0.00,N,5,-110, +20250725,9000,9070,9410,8960,56458,515082815,00,0.00,N,5,-70, +20250724,9070,9270,9300,9030,33303,303214420,00,0.00,N,5,-100, +20250723,9170,9180,9290,9130,25071,230327990,00,0.00,N,5,-30, +20250722,9200,9380,9410,9160,51721,479798015,00,0.00,N,5,-180, +20250721,9380,9380,9480,9360,15654,146952890,00,0.00,N,2,10, +20250718,9370,9540,9540,9370,28104,264188670,00,0.00,N,5,-70, +20250717,9440,9450,9480,9320,15693,147238520,00,0.00,N,2,50, +20250716,9390,9620,9620,9310,16989,159987260,00,0.00,N,5,-120, +20250715,9510,9500,9520,9390,20679,195335570,00,0.00,N,2,10, 20250714,9500,9410,9520,9390,22972,216977015,00,0.00,N,2,90, 20250711,9410,9470,9500,9360,23540,221774170,00,0.00,N,5,-40, 20250710,9450,9430,9540,9370,17275,163098580,00,0.00,N,2,30, diff --git a/215380/day/candle-day-250.csv b/215380/day/candle-day-250.csv index 9f4994262f2a..5eb7a85d4d7a 100644 --- a/215380/day/candle-day-250.csv +++ b/215380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1603,1605,1634,1586,15294,24598428,00,0.00,N,2,2, +20250805,1601,1602,1620,1584,26743,42679897,00,0.00,N,5,-1, +20250804,1602,1687,1687,1591,24577,39558294,00,0.00,N,2,2, +20250801,1600,1675,1675,1586,53115,85481250,00,0.00,N,5,-65, +20250731,1665,1628,1697,1628,24177,40053576,00,0.00,N,2,20, +20250730,1645,1622,1680,1602,28812,46838071,00,0.00,N,2,23, +20250729,1622,1630,1690,1620,48784,79862359,00,0.00,N,5,-18, +20250728,1640,1644,1665,1626,44461,73000017,00,0.00,N,5,-4, +20250725,1644,1709,1709,1628,140458,232339698,00,0.00,N,5,-65, +20250724,1709,1750,1750,1699,43736,75198545,00,0.00,N,5,-10, +20250723,1719,1718,1749,1690,54773,94176820,00,0.00,N,2,1, +20250722,1718,1750,1758,1718,47926,83043669,00,0.00,N,5,-31, +20250721,1749,1743,1799,1713,76237,133312404,00,0.00,N,2,6, +20250718,1743,1800,1803,1723,91815,160638750,00,0.00,N,5,-76, +20250717,1819,1697,1851,1657,231474,411201605,00,0.00,N,2,123, +20250716,1696,1745,1745,1625,63585,108024554,00,0.00,N,5,-33, +20250715,1729,1785,1785,1712,27185,47172800,00,0.00,N,5,-13, 20250714,1742,1739,1746,1666,119679,203162442,00,0.00,N,2,3, 20250711,1739,1750,1785,1726,89769,156569141,00,0.00,N,2,1, 20250710,1738,1776,1776,1737,89789,156789250,00,0.00,N,5,-38, diff --git a/215480/day/candle-day-250.csv b/215480/day/candle-day-250.csv index 523b56c44ce6..33c0f62d206b 100644 --- a/215480/day/candle-day-250.csv +++ b/215480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2300,2310,2335,2290,1586,3651335,00,0.00,N,3,0, +20250805,2300,2295,2325,2290,6609,15243050,00,0.00,N,3,0, +20250804,2300,2230,2365,2200,20552,45945415,00,0.00,N,2,50, +20250801,2250,2305,2305,2200,21072,47428885,00,0.00,N,5,-55, +20250731,2305,2290,2335,2260,14302,32619580,00,0.00,N,2,15, +20250730,2290,2265,2340,2245,19204,43580815,00,0.00,N,2,25, +20250729,2265,2255,2265,2235,31299,70287931,00,0.00,N,5,-5, +20250728,2270,2325,2325,2265,29024,66251557,00,0.00,N,5,-55, +20250725,2325,2350,2350,2315,21321,49615135,00,0.00,N,5,-25, +20250724,2350,2360,2375,2350,14487,34177995,00,0.00,N,5,-10, +20250723,2360,2390,2390,2355,13297,31530405,00,0.00,N,5,-35, +20250722,2395,2375,2400,2375,6058,14468325,00,0.00,N,3,0, +20250721,2395,2350,2435,2350,5662,13517942,00,0.00,N,2,15, +20250718,2380,2380,2415,2365,7600,18106259,00,0.00,N,5,-20, +20250717,2400,2450,2450,2360,14917,35452685,00,0.00,N,2,15, +20250716,2385,2410,2410,2360,11577,27575000,00,0.00,N,5,-25, +20250715,2410,2425,2425,2385,17770,42585400,00,0.00,N,2,5, 20250714,2405,2435,2435,2395,15025,36206015,00,0.00,N,5,-30, 20250711,2435,2420,2440,2395,25501,61822899,00,0.00,N,2,15, 20250710,2420,2405,2425,2380,13680,32878510,00,0.00,N,2,35, diff --git a/215570/day/candle-day-250.csv b/215570/day/candle-day-250.csv index ba427b233432..418651fc6d2f 100644 --- a/215570/day/candle-day-250.csv +++ b/215570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,500,480,500,480,177,85980,00,0.00,N,2,20, +20250805,480,480,480,480,2,960,00,0.00,N,3,0, +20250804,480,460,480,460,622,287560,00,0.00,N,2,20, +20250801,460,460,460,460,40,18400,00,0.00,N,3,0, +20250731,460,450,460,450,56,25210,00,0.00,N,2,10, +20250730,450,460,470,440,339,153830,00,0.00,N,5,-10, +20250729,460,460,460,460,256,117760,00,0.00,N,3,0, +20250728,460,460,460,460,179,82340,00,0.00,N,2,10, +20250725,450,450,460,445,438,195790,00,0.00,N,2,10, +20250724,440,490,490,417,13568,5680632,00,0.00,N,5,-50, +20250723,490,480,490,425,31778,13566115,00,0.00,N,5,-10, +20250722,500,490,500,490,1007,493500,00,0.00,N,2,20, +20250721,480,490,490,480,999,479620,00,0.00,N,3,0, +20250718,480,490,490,480,12,5820,00,0.00,N,3,0, +20250717,480,480,480,480,418,200640,00,0.00,N,3,0, +20250716,480,480,480,460,2505,1157030,00,0.00,N,2,10, +20250715,470,480,480,408,15700,6558416,00,0.00,N,5,-10, 20250714,480,500,500,480,72,34580,00,0.00,N,3,0, 20250711,480,480,490,450,3000,1392040,00,0.00,N,3,0, 20250710,480,480,480,430,836,379450,00,0.00,N,5,-10, diff --git a/215600/day/candle-day-250.csv b/215600/day/candle-day-250.csv index 7435d001c003..c01965be58bc 100644 --- a/215600/day/candle-day-250.csv +++ b/215600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2955,2910,2970,2885,275310,807837628,00,0.00,N,2,35, +20250805,2920,2900,2955,2900,266355,781785006,00,0.00,N,2,30, +20250804,2890,2860,2930,2815,354280,1022609096,00,0.00,N,2,35, +20250801,2855,2950,2955,2845,858690,2468502332,00,0.00,N,5,-120, +20250731,2975,3000,3020,2960,392135,1170880069,00,0.00,N,2,15, +20250730,2960,2995,3025,2955,612179,1826761627,00,0.00,N,5,-35, +20250729,2995,3015,3030,2980,450587,1351812036,00,0.00,N,5,-35, +20250728,3030,3070,3090,3010,508035,1543480076,00,0.00,N,5,-70, +20250725,3100,3140,3165,3080,481383,1500654307,00,0.00,N,5,-50, +20250724,3150,3265,3290,3125,867666,2791677972,00,0.00,N,5,-90, +20250723,3240,3205,3250,3120,1104569,3536777149,00,0.00,N,2,35, +20250722,3205,3100,3270,3085,2112550,6763461096,00,0.00,N,2,105, +20250721,3100,3070,3110,3035,484352,1492320562,00,0.00,N,2,40, +20250718,3060,3080,3100,3015,496856,1520216592,00,0.00,N,5,-20, +20250717,3080,3030,3165,2995,1321311,4082699362,00,0.00,N,2,85, +20250716,2995,3015,3035,2935,719289,2144584538,00,0.00,N,2,25, +20250715,2970,2900,3185,2855,1444488,4300123686,00,0.00,N,2,55, 20250714,2915,3050,3050,2910,1744986,5130144806,00,0.00,N,5,-180, 20250711,3095,3095,3175,3095,516353,1612209773,00,0.00,N,3,0, 20250710,3095,3095,3160,3045,581758,1803488560,00,0.00,N,3,0, diff --git a/215790/day/candle-day-250.csv b/215790/day/candle-day-250.csv index 1cbdd3095c4d..a16dd61c8595 100644 --- a/215790/day/candle-day-250.csv +++ b/215790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,448,447,455,445,70933,31869218,00,0.00,N,2,3, +20250805,445,440,453,440,44481,19678206,00,0.00,N,2,5, +20250804,440,439,444,437,66541,29403843,00,0.00,N,5,-3, +20250801,443,453,453,426,104020,46147992,00,0.00,N,5,-10, +20250731,453,454,463,446,32832,14869283,00,0.00,N,2,1, +20250730,452,446,462,443,25754,11620871,00,0.00,N,2,6, +20250729,446,444,446,440,41145,18243983,00,0.00,N,2,2, +20250728,444,450,450,444,16861,7536905,00,0.00,N,5,-9, +20250725,453,454,455,450,17039,7690492,00,0.00,N,5,-2, +20250724,455,450,464,446,39760,17970865,00,0.00,N,2,6, +20250723,449,460,468,444,81283,36721676,00,0.00,N,5,-15, +20250722,464,453,465,453,83474,38277318,00,0.00,N,2,11, +20250721,453,450,461,443,158006,71371828,00,0.00,N,2,6, +20250718,447,448,451,444,36509,16287230,00,0.00,N,2,1, +20250717,446,445,449,444,37418,16666270,00,0.00,N,3,0, +20250716,446,447,447,442,34393,15295547,00,0.00,N,5,-1, +20250715,447,448,448,436,104524,46203305,00,0.00,N,5,-1, 20250714,448,454,459,446,42681,19186499,00,0.00,N,5,-4, 20250711,452,451,455,447,49372,22313652,00,0.00,N,2,1, 20250710,451,451,457,448,95321,42914170,00,0.00,N,3,0, diff --git a/216050/day/candle-day-250.csv b/216050/day/candle-day-250.csv index 0be431ab1d80..fd5d18fcb645 100644 --- a/216050/day/candle-day-250.csv +++ b/216050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8100,8200,8330,7880,74916,608704800,00,0.00,N,5,-50, +20250805,8150,7970,8530,7900,81981,671877565,00,0.00,N,2,180, +20250804,7970,7770,8000,7770,16554,130957285,00,0.00,N,2,130, +20250801,7840,8180,8180,7830,34738,275788135,00,0.00,N,5,-340, +20250731,8180,8220,8270,8020,31279,255032350,00,0.00,N,2,80, +20250730,8100,7960,8180,7960,35759,289334170,00,0.00,N,2,170, +20250729,7930,7800,8000,7730,29909,234398620,00,0.00,N,5,-10, +20250728,7940,8100,8100,7770,61075,482571645,00,0.00,N,5,-130, +20250725,8070,8040,8120,7950,17936,144188700,00,0.00,N,2,90, +20250724,7980,8150,8280,7940,64104,513812000,00,0.00,N,5,-210, +20250723,8190,8390,8390,8090,42699,348136760,00,0.00,N,5,-60, +20250722,8250,8250,8380,8140,36105,297819820,00,0.00,N,5,-50, +20250721,8300,8140,8360,8100,24688,204446970,00,0.00,N,2,160, +20250718,8140,8320,8390,8050,42962,350067100,00,0.00,N,5,-180, +20250717,8320,8480,8490,8180,49483,408092745,00,0.00,N,5,-80, +20250716,8400,8650,8660,8300,55924,468162070,00,0.00,N,5,-230, +20250715,8630,8660,8700,8490,61299,523049750,00,0.00,N,5,-30, 20250714,8660,8660,8700,8550,32664,281872230,00,0.00,N,3,0, 20250711,8660,8670,8730,8550,37203,320876955,00,0.00,N,2,50, 20250710,8610,8650,8720,8420,110895,948941115,00,0.00,N,5,-40, diff --git a/216080/day/candle-day-250.csv b/216080/day/candle-day-250.csv index ba871782163f..5f832a4a6623 100644 --- a/216080/day/candle-day-250.csv +++ b/216080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6660,6660,6700,6610,39225,260712070,00,0.00,N,3,0, +20250805,6660,6690,6720,6610,37793,251434700,00,0.00,N,5,-10, +20250804,6670,6670,6760,6590,49708,330694445,00,0.00,N,5,-110, +20250801,6780,6800,6890,6520,211172,1402959970,00,0.00,N,5,-20, +20250731,6800,6630,6830,6610,63030,422181345,00,0.00,N,2,150, +20250730,6650,6700,6850,6610,34150,229068250,00,0.00,N,5,-50, +20250729,6700,6840,6950,6630,107494,725886665,00,0.00,N,5,-200, +20250728,6900,7040,7040,6860,53395,368923945,00,0.00,N,5,-140, +20250725,7040,7070,7080,6990,29544,207222110,00,0.00,N,5,-40, +20250724,7080,6950,7090,6940,80380,564474730,00,0.00,N,2,210, +20250723,6870,6990,7090,6870,50495,350242940,00,0.00,N,5,-120, +20250722,6990,6910,7100,6910,74389,521366395,00,0.00,N,2,10, +20250721,6980,7030,7060,6900,52350,363901425,00,0.00,N,5,-40, +20250718,7020,7080,7080,6900,78196,545742110,00,0.00,N,5,-60, +20250717,7080,6960,7130,6910,74365,521456710,00,0.00,N,2,120, +20250716,6960,7010,7030,6920,59938,417400885,00,0.00,N,5,-70, +20250715,7030,7110,7110,6960,64034,449063685,00,0.00,N,5,-50, 20250714,7080,7150,7190,7000,78288,553132440,00,0.00,N,5,-110, 20250711,7190,7280,7350,7110,72893,523628480,00,0.00,N,5,-140, 20250710,7330,7170,7370,7020,103770,749062165,00,0.00,N,2,280, diff --git a/216400/day/candle-day-250.csv b/216400/day/candle-day-250.csv index 1b8b8f942bbf..246f8185b3f8 100644 --- a/216400/day/candle-day-250.csv +++ b/216400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2980,3000,3000,2800,2131,6178675,00,0.00,N,2,35, +20250805,2945,2990,3000,2800,5716,16467340,00,0.00,N,5,-85, +20250804,3030,3000,3190,2840,6026,17822395,00,0.00,N,5,-70, +20250801,3100,3000,3135,2840,6655,19758315,00,0.00,N,5,-60, +20250731,3160,3095,3160,3095,104,328390,00,0.00,N,2,45, +20250730,3115,3295,3295,3000,5894,18033915,00,0.00,N,5,-150, +20250729,3265,3120,3385,3035,1727,5348545,00,0.00,N,5,-75, +20250728,3340,3500,3500,3200,108,363840,00,0.00,N,5,-140, +20250725,3480,3400,3600,3170,408,1352015,00,0.00,N,2,150, +20250724,3330,3295,3390,3155,2450,7888390,00,0.00,N,2,90, +20250723,3240,3200,3295,3050,1691,5346385,00,0.00,N,2,40, +20250722,3200,3295,3295,3065,2096,6485535,00,0.00,N,5,-65, +20250721,3265,3035,3295,3015,4283,13308230,00,0.00,N,3,0, +20250718,3265,3230,3290,3020,16,52070,00,0.00,N,2,30, +20250717,3235,3280,3280,3000,2478,7720225,00,0.00,N,5,-5, +20250716,3240,3120,3240,2910,2944,8827135,00,0.00,N,2,120, +20250715,3120,3205,3350,3050,24899,77869625,00,0.00,N,5,-325, 20250714,3445,3310,3460,3100,11948,37928475,00,0.00,N,5,-20, 20250711,3465,3205,3500,3200,7306,24098200,00,0.00,N,5,-75, 20250710,3540,4195,4195,3160,23659,77977505,00,0.00,N,5,-160, diff --git a/217190/day/candle-day-250.csv b/217190/day/candle-day-250.csv index e4a0719c4907..248c19b99b89 100644 --- a/217190/day/candle-day-250.csv +++ b/217190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7330,7330,7400,7180,20068,146489210,00,0.00,N,2,10, +20250805,7320,7080,7340,7080,50239,363872010,00,0.00,N,2,240, +20250804,7080,7030,7140,6810,52844,369312845,00,0.00,N,2,110, +20250801,6970,7240,7240,6900,61089,427008850,00,0.00,N,5,-270, +20250731,7240,7300,7460,7190,50359,367308695,00,0.00,N,5,-130, +20250730,7370,7210,7560,7210,109102,809454460,00,0.00,N,2,170, +20250729,7200,7350,8080,7180,603905,4605235950,00,0.00,N,2,20, +20250728,7180,6910,7180,6850,38736,275512970,00,0.00,N,2,250, +20250725,6930,6940,7010,6850,12444,85809905,00,0.00,N,3,0, +20250724,6930,7030,7260,6920,35909,253895680,00,0.00,N,5,-90, +20250723,7020,7070,7100,6850,39680,276037220,00,0.00,N,2,20, +20250722,7000,7200,7280,6910,44697,315484840,00,0.00,N,5,-160, +20250721,7160,7060,7230,7040,26936,192813440,00,0.00,N,2,50, +20250718,7110,7350,7350,7110,25338,181930040,00,0.00,N,5,-240, +20250717,7350,7310,7350,7130,31156,225592250,00,0.00,N,2,40, +20250716,7310,7180,7400,7060,55569,405548220,00,0.00,N,2,130, +20250715,7180,7050,7200,6940,37913,267757915,00,0.00,N,2,100, 20250714,7080,7150,7270,7050,16434,116608305,00,0.00,N,5,-70, 20250711,7150,7070,7240,7000,40391,289535685,00,0.00,N,2,120, 20250710,7030,7150,7300,7020,31071,221496590,00,0.00,N,5,-120, diff --git a/217270/day/candle-day-250.csv b/217270/day/candle-day-250.csv index fc268755aa89..1c3f824590f4 100644 --- a/217270/day/candle-day-250.csv +++ b/217270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6970,6860,7040,6850,61733,430100875,00,0.00,N,2,130, +20250805,6840,6940,6980,6720,36401,249731830,00,0.00,N,5,-20, +20250804,6860,6690,6930,6670,56607,386953450,00,0.00,N,2,110, +20250801,6750,7120,7140,6690,148656,1014944380,00,0.00,N,5,-340, +20250731,7090,7110,7130,7010,50168,354735880,00,0.00,N,5,-20, +20250730,7110,7120,7190,7050,58496,415604465,00,0.00,N,2,10, +20250729,7100,7090,7230,6950,58013,409885395,00,0.00,N,2,80, +20250728,7020,7100,7220,6970,61301,432258190,00,0.00,N,5,-150, +20250725,7170,7140,7280,7100,65552,472072490,00,0.00,N,2,30, +20250724,7140,7330,7420,7060,105472,756116330,00,0.00,N,5,-180, +20250723,7320,7540,7540,7240,123056,901941510,00,0.00,N,5,-150, +20250722,7470,7460,7520,7380,94556,703157525,00,0.00,N,2,10, +20250721,7460,7590,7650,7320,136037,1014491185,00,0.00,N,5,-130, +20250718,7590,7670,7670,7480,100604,759658405,00,0.00,N,5,-110, +20250717,7700,7860,7880,7600,117263,899755165,00,0.00,N,5,-110, +20250716,7810,7970,7990,7750,88588,695286325,00,0.00,N,5,-120, +20250715,7930,8080,8130,7900,139012,1108563930,00,0.00,N,5,-230, 20250714,8160,8220,8340,7950,249101,2022083365,00,0.00,N,5,-470, 20250711,8630,8980,9040,8610,196991,1722629815,00,0.00,N,5,-380, 20250710,9010,8990,9110,8820,207905,1860827140,00,0.00,N,5,-250, diff --git a/217320/day/candle-day-250.csv b/217320/day/candle-day-250.csv index 774856a494ce..d8335e5b2c25 100644 --- a/217320/day/candle-day-250.csv +++ b/217320/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250711,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250710,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250709,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250708,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250707,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250704,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250703,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250702,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250701,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250630,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250627,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -20250626,1090,1090,1090,1090,0,0,00,0.00,Y,3,0, -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, +20250806,831,1000,1000,831,2,1831,00,0.00,N,4,-146, +20250805,977,977,977,977,0,0,00,0.00,N,3,0, +20250804,977,977,977,977,1,977,00,0.00,N,1,127, +20250801,850,850,850,850,0,0,00,0.00,N,3,0, +20250731,850,850,850,850,0,0,00,0.00,N,3,0, +20250730,850,850,850,850,1,850,00,0.00,N,4,-150, +20250729,1000,1000,1000,1000,1,1000,00,0.00,N,2,65, +20250728,935,935,935,935,0,0,00,0.00,N,3,0, +20250725,935,935,935,935,10,9350,00,0.00,N,4,-165, +20250724,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250723,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250722,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250721,1100,1100,1100,1100,0,0,00,0.00,N,3,0, +20250718,1100,1100,1100,1100,1,1100,00,0.00,N,2,10, +20250717,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250716,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250715,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250714,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250711,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250710,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250709,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250708,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250707,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250704,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250703,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250702,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250701,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250630,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250627,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250626,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250625,1090,1090,1090,1090,0,0,00,0.00,N,3,0, +20250624,1090,1090,1090,1090,0,0,00,0.00,N,3,0, 20250623,1090,1090,1090,1090,0,0,00,0.00,N,3,0, 20250620,1090,1090,1090,1090,0,0,00,0.00,N,3,0, 20250619,1090,1090,1090,1090,0,0,00,0.00,N,3,0, diff --git a/217330/day/candle-day-250.csv b/217330/day/candle-day-250.csv index e5dda413b2fe..60a540daa2c0 100644 --- a/217330/day/candle-day-250.csv +++ b/217330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2860,2815,2860,2700,15130,42276365,00,0.00,N,2,45, +20250805,2815,2730,2960,2690,73880,211171253,00,0.00,N,2,85, +20250804,2730,2645,2940,2535,319174,885521452,00,0.00,N,2,220, +20250801,2510,2750,2750,2440,208440,545849986,00,0.00,N,5,-240, +20250731,2750,2795,2795,2730,39212,108243695,00,0.00,N,5,-45, +20250730,2795,2790,2795,2700,89288,244552446,00,0.00,N,2,5, +20250729,2790,2870,2870,2755,72284,201629460,00,0.00,N,5,-25, +20250728,2815,2840,2860,2805,50294,142036140,00,0.00,N,5,-25, +20250725,2840,2960,2960,2810,68465,195106105,00,0.00,N,5,-60, +20250724,2900,3015,3015,2880,90583,265817815,00,0.00,N,5,-85, +20250723,2985,3055,3070,2975,74232,222490780,00,0.00,N,5,-70, +20250722,3055,2970,3250,2945,158525,489579266,00,0.00,N,2,85, +20250721,2970,2955,3012,2945,31698,94080077,00,0.00,N,5,-20, +20250718,2990,3000,3055,2970,43679,130581789,00,0.00,N,5,-5, +20250717,2995,2985,3040,2960,81965,245943997,00,0.00,N,2,10, +20250716,2985,3030,3030,2930,43624,129737203,00,0.00,N,5,-30, +20250715,3015,3000,3045,2975,54657,164198932,00,0.00,N,2,15, 20250714,3000,3015,3020,2900,87934,260217788,00,0.00,N,2,15, 20250711,2985,3035,3070,2975,117929,354951624,00,0.00,N,5,-45, 20250710,3030,3045,3110,3000,121727,369723595,00,0.00,N,2,10, diff --git a/217480/day/candle-day-250.csv b/217480/day/candle-day-250.csv index 4a4e0e14c65d..83d15b542960 100644 --- a/217480/day/candle-day-250.csv +++ b/217480/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,499,499,499,499,0,0,00,0.00,Y,3,0, -20250711,499,499,499,499,0,0,00,0.00,Y,0,0, -20250710,499,499,499,499,0,0,00,0.00,Y,0,0, -20250709,499,499,499,499,0,0,00,0.00,Y,0,0, -20250708,499,499,499,499,0,0,00,0.00,Y,0,0, -20250707,499,499,499,499,0,0,00,0.00,Y,0,0, -20250704,499,499,499,499,0,0,00,0.00,Y,0,0, -20250703,499,499,499,499,0,0,00,0.00,Y,0,0, -20250702,499,499,499,499,0,0,00,0.00,Y,0,0, -20250701,499,499,499,499,0,0,00,0.00,Y,0,0, -20250630,499,499,499,499,0,0,00,0.00,Y,0,0, -20250627,499,499,499,499,0,0,00,0.00,Y,0,0, -20250626,499,499,499,499,0,0,00,0.00,Y,0,0, -20250625,499,499,499,499,0,0,00,0.00,Y,0,0, -20250624,499,499,499,499,0,0,00,0.00,Y,0,0, +20250806,499,499,499,499,0,0,00,0.00,Y,3,0, +20250805,499,499,499,499,0,0,00,0.00,Y,0,0, +20250804,499,499,499,499,0,0,00,0.00,Y,0,0, +20250801,499,499,499,499,0,0,00,0.00,Y,0,0, +20250731,499,499,499,499,0,0,00,0.00,Y,0,0, +20250730,499,499,499,499,0,0,00,0.00,Y,0,0, +20250729,499,499,499,499,0,0,00,0.00,Y,0,0, +20250728,499,499,499,499,0,0,00,0.00,Y,0,0, +20250725,499,499,499,499,0,0,00,0.00,Y,0,0, +20250724,499,499,499,499,0,0,00,0.00,Y,0,0, +20250723,499,499,499,499,0,0,00,0.00,Y,0,0, +20250722,499,499,499,499,0,0,00,0.00,Y,0,0, +20250721,499,499,499,499,0,0,00,0.00,Y,0,0, +20250718,499,499,499,499,0,0,00,0.00,Y,0,0, +20250717,499,499,499,499,0,0,00,0.00,Y,0,0, +20250716,499,499,499,499,0,0,00,0.00,Y,0,0, +20250715,499,499,499,499,0,0,00,0.00,Y,0,0, +20250714,499,499,499,499,0,0,00,0.00,Y,0,0, +20250711,499,499,499,499,0,0,00,0.00,N,0,0, +20250710,499,499,499,499,0,0,00,0.00,N,0,0, +20250709,499,499,499,499,0,0,00,0.00,N,0,0, +20250708,499,499,499,499,0,0,00,0.00,N,0,0, +20250707,499,499,499,499,0,0,00,0.00,N,0,0, +20250704,499,499,499,499,0,0,00,0.00,N,0,0, +20250703,499,499,499,499,0,0,00,0.00,N,0,0, +20250702,499,499,499,499,0,0,00,0.00,N,0,0, +20250701,499,499,499,499,0,0,00,0.00,N,0,0, +20250630,499,499,499,499,0,0,00,0.00,N,0,0, +20250627,499,499,499,499,0,0,00,0.00,N,0,0, +20250626,499,499,499,499,0,0,00,0.00,N,0,0, +20250625,499,499,499,499,0,0,00,0.00,N,0,0, +20250624,499,499,499,499,0,0,00,0.00,N,0,0, 20250623,499,499,499,499,0,0,00,0.00,N,0,0, 20250620,499,499,499,499,0,0,00,0.00,N,0,0, 20250619,499,499,499,499,0,0,00,0.00,N,0,0, diff --git a/217500/day/candle-day-250.csv b/217500/day/candle-day-250.csv index 4256cdf576b6..4f8717342437 100644 --- a/217500/day/candle-day-250.csv +++ b/217500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1695,1701,1701,1685,9834,16661470,00,0.00,N,5,-7, +20250805,1702,1703,1720,1681,45238,76696221,00,0.00,N,5,-9, +20250804,1711,1722,1722,1699,11451,19517067,00,0.00,N,2,10, +20250801,1701,1724,1724,1674,41235,70258701,00,0.00,N,5,-7, +20250731,1708,1726,1726,1700,11188,19097966,00,0.00,N,2,1, +20250730,1707,1727,1727,1697,26875,45833603,00,0.00,N,5,-2, +20250729,1709,1733,1733,1684,14811,25169068,00,0.00,N,5,-7, +20250728,1716,1742,1744,1700,23139,39575961,00,0.00,N,5,-2, +20250725,1718,1756,1756,1707,42101,72689913,00,0.00,N,5,-31, +20250724,1749,1761,1771,1718,28567,49596959,00,0.00,N,5,-9, +20250723,1758,1811,1811,1747,68324,121843486,00,0.00,N,5,-18, +20250722,1776,1793,1793,1761,63010,112831765,00,0.00,N,5,-9, +20250721,1785,1787,1799,1777,24705,44103085,00,0.00,N,5,-13, +20250718,1798,1806,1806,1759,96472,171532753,00,0.00,N,5,-8, +20250717,1806,1760,1815,1733,138952,247736091,00,0.00,N,2,52, +20250716,1754,1752,1755,1738,26889,46907791,00,0.00,N,2,11, +20250715,1743,1748,1755,1729,22654,39510137,00,0.00,N,5,-5, 20250714,1748,1766,1766,1737,15235,26591442,00,0.00,N,5,-7, 20250711,1755,1763,1777,1740,35467,62294216,00,0.00,N,5,-8, 20250710,1763,1761,1772,1743,36323,63837250,00,0.00,N,2,2, diff --git a/217620/day/candle-day-250.csv b/217620/day/candle-day-250.csv index 3029df07c275..8b4f8c4441bf 100644 --- a/217620/day/candle-day-250.csv +++ b/217620/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, -20250711,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250710,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250709,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250708,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250707,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250704,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250703,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250702,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250701,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250630,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250627,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250626,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250625,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, -20250624,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250806,3810,3810,3810,3810,0,0,00,0.00,Y,3,0, +20250805,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250804,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250801,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250731,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250730,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250729,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250728,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250725,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250724,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250723,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250722,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250721,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250718,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250717,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250716,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250715,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250714,3810,3810,3810,3810,0,0,00,0.00,Y,0,0, +20250711,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250710,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250709,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250708,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250707,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250704,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250703,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250702,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250701,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250630,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250627,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250626,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250625,3810,3810,3810,3810,0,0,00,0.00,N,0,0, +20250624,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250623,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250620,3810,3810,3810,3810,0,0,00,0.00,N,0,0, 20250619,3810,3810,3810,3810,0,0,00,0.00,N,0,0, diff --git a/217730/day/candle-day-250.csv b/217730/day/candle-day-250.csv index 8d87688de1e1..68c2729b5b7f 100644 --- a/217730/day/candle-day-250.csv +++ b/217730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1353,1353,1469,1331,572040,801524523,00,0.00,N,3,0, +20250805,1353,1362,1388,1345,274973,375068246,00,0.00,N,5,-7, +20250804,1360,1326,1360,1306,159075,212694502,00,0.00,N,2,34, +20250801,1326,1357,1357,1309,203742,269440176,00,0.00,N,5,-32, +20250731,1358,1335,1398,1334,594573,805325867,00,0.00,N,2,23, +20250730,1335,1323,1354,1319,331947,444230125,00,0.00,N,5,-19, +20250729,1354,1359,1363,1334,99816,134355711,00,0.00,N,5,-5, +20250728,1359,1384,1398,1353,216129,295285508,00,0.00,N,5,-38, +20250725,1397,1380,1404,1357,165851,229334677,00,0.00,N,2,17, +20250724,1380,1425,1480,1351,846650,1190471761,00,0.00,N,5,-20, +20250723,1400,1420,1450,1398,200498,283174381,00,0.00,N,5,-23, +20250722,1423,1476,1491,1420,203457,294641792,00,0.00,N,5,-44, +20250721,1467,1470,1485,1445,146512,214445421,00,0.00,N,5,-7, +20250718,1474,1489,1517,1469,310130,461218066,00,0.00,N,5,-6, +20250717,1480,1500,1500,1438,268356,393724934,00,0.00,N,2,30, +20250716,1450,1438,1455,1418,169860,243175180,00,0.00,N,2,13, +20250715,1437,1484,1486,1424,298468,431130598,00,0.00,N,5,-47, 20250714,1484,1460,1495,1443,250951,367036120,00,0.00,N,2,26, 20250711,1458,1449,1485,1427,341797,496926320,00,0.00,N,2,36, 20250710,1422,1387,1525,1353,1637357,2305015992,01,-14.44,N,2,36, diff --git a/217820/day/candle-day-250.csv b/217820/day/candle-day-250.csv index 99aa48b2eeff..14f744747fa0 100644 --- a/217820/day/candle-day-250.csv +++ b/217820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3305,3135,3350,3090,485480,1592789917,00,0.00,N,2,170, +20250805,3135,3120,3350,3030,320227,1019612689,00,0.00,N,2,55, +20250804,3080,3090,3135,3025,143041,439829220,00,0.00,N,5,-10, +20250801,3090,3215,3220,3080,250371,781323245,00,0.00,N,5,-155, +20250731,3245,3500,3540,3225,491825,1644827254,00,0.00,N,5,-235, +20250730,3480,3250,3530,3245,1074070,3696969939,00,0.00,N,2,200, +20250729,3280,3200,3280,3155,179867,581413208,00,0.00,N,2,45, +20250728,3235,3235,3325,3200,329597,1078183684,00,0.00,N,3,0, +20250725,3235,3210,3390,3195,916183,3002936897,00,0.00,N,2,115, +20250724,3120,3070,3370,3070,638435,2073855324,00,0.00,N,2,65, +20250723,3055,3130,3165,3015,136448,417444504,00,0.00,N,5,-45, +20250722,3100,3150,3190,3020,143451,445195568,00,0.00,N,5,-50, +20250721,3150,3135,3200,3115,199618,631108734,00,0.00,N,2,20, +20250718,3130,3005,3135,3005,240478,741804605,00,0.00,N,2,125, +20250717,3005,3065,3075,2920,234514,706624200,00,0.00,N,5,-70, +20250716,3075,3130,3130,3040,175649,537486084,00,0.00,N,5,-55, +20250715,3130,3245,3245,3065,137323,425915765,00,0.00,N,5,-30, 20250714,3160,3075,3170,3010,213172,663041695,00,0.00,N,2,85, 20250711,3075,3110,3170,3055,197983,614678174,00,0.00,N,5,-15, 20250710,3090,3120,3120,3040,158603,487116554,00,0.00,N,3,0, diff --git a/217880/day/candle-day-250.csv b/217880/day/candle-day-250.csv index 5ae7ed61226c..d9ffa8a00918 100644 --- a/217880/day/candle-day-250.csv +++ b/217880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2550,2530,2560,2475,6062,15295155,00,0.00,N,2,10, +20250805,2540,2570,2570,2500,1804,4529820,00,0.00,N,5,-10, +20250804,2550,2580,2580,2470,331,829450,00,0.00,N,2,10, +20250801,2540,2585,2585,2470,1866,4692465,00,0.00,N,5,-15, +20250731,2555,2570,2570,2530,5366,13727635,00,0.00,N,5,-25, +20250730,2580,2525,2585,2525,1656,4262175,00,0.00,N,5,-10, +20250729,2590,2550,2650,2450,30954,79871560,00,0.00,N,2,60, +20250728,2530,2405,2530,2400,11481,28500780,00,0.00,N,2,55, +20250725,2475,2425,2490,2400,6918,16788055,00,0.00,N,5,-15, +20250724,2490,2495,2525,2440,1165,2901340,00,0.00,N,2,5, +20250723,2485,2475,2485,2455,2686,6613020,00,0.00,N,3,0, +20250722,2485,2530,2530,2455,133,330650,00,0.00,N,3,0, +20250721,2485,2540,2540,2420,6922,17114515,00,0.00,N,5,-15, +20250718,2500,2485,2500,2465,2911,7252630,00,0.00,N,2,25, +20250717,2475,2500,2500,2470,5457,13580360,00,0.00,N,5,-55, +20250716,2530,2550,2550,2465,4441,11026725,00,0.00,N,5,-20, +20250715,2550,2550,2550,2450,3400,8600630,00,0.00,N,3,0, 20250714,2550,2550,2560,2515,3388,8601605,00,0.00,N,5,-5, 20250711,2555,2530,2565,2510,1558,3925860,00,0.00,N,5,-20, 20250710,2575,2535,2600,2525,3352,8549980,00,0.00,N,2,35, diff --git a/217910/day/candle-day-250.csv b/217910/day/candle-day-250.csv index bec7bf3f438f..db8dba9dcdb5 100644 --- a/217910/day/candle-day-250.csv +++ b/217910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,364,319,365,319,3105,990587,00,0.00,N,5,-11, +20250805,375,375,375,375,1,375,00,0.00,N,2,45, +20250804,330,370,370,330,2,700,00,0.00,N,3,0, +20250801,330,367,367,330,2,697,00,0.00,N,2,10, +20250731,320,320,320,320,60,19200,00,0.00,N,5,-20, +20250730,340,297,340,296,5686,1693235,00,0.00,N,5,-8, +20250729,348,363,363,278,5,1616,00,0.00,N,2,29, +20250728,319,330,330,319,102,32549,00,0.00,N,5,-9, +20250725,328,335,335,328,209,69207,00,0.00,N,5,-8, +20250724,336,451,451,336,369,124099,00,0.00,N,4,-59, +20250723,395,395,395,395,1,395,00,0.00,N,2,50, +20250722,345,349,349,345,12,4146,00,0.00,N,2,35, +20250721,310,330,330,280,16913,4753100,00,0.00,N,5,-19, +20250718,329,329,329,291,50,14792,00,0.00,N,5,-10, +20250717,339,377,377,318,2095,667218,00,0.00,N,5,-34, +20250716,373,404,404,346,429,148776,00,0.00,N,5,-33, +20250715,406,380,420,324,10533,3706019,00,0.00,N,2,25, 20250714,381,388,388,298,900,284811,00,0.00,N,2,33, 20250711,348,315,367,313,5879,1851377,00,0.00,N,5,-20, 20250710,368,420,420,312,6006,1885334,00,0.00,N,2,1, diff --git a/217950/day/candle-day-250.csv b/217950/day/candle-day-250.csv index faf44bad66b4..ffb1e29184ee 100644 --- a/217950/day/candle-day-250.csv +++ b/217950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,34500,34100,34500,33850,114,3927500,00,0.00,N,2,600, +20250805,33900,34800,34800,33900,630,21399150,00,0.00,N,5,-50, +20250804,33950,34250,34750,33850,1767,60215350,00,0.00,N,5,-300, +20250801,34250,35200,35200,33900,1992,68462000,00,0.00,N,5,-650, +20250731,34900,35600,35900,34500,2131,73924250,00,0.00,N,3,0, +20250730,34900,35250,35400,34500,670,23525300,00,0.00,N,5,-350, +20250729,35250,35050,35250,34750,3418,120032950,00,0.00,N,2,200, +20250728,35050,35200,35200,34750,2923,102226000,00,0.00,N,5,-150, +20250725,35200,36050,36050,34800,1352,47472200,00,0.00,N,5,-100, +20250724,35300,35300,35550,34700,2454,85929050,00,0.00,N,3,0, +20250723,35300,35800,36000,35000,6386,225144150,00,0.00,N,5,-450, +20250722,35750,35050,36500,34800,3326,118067050,00,0.00,N,2,750, +20250721,35000,35900,35900,35000,1487,52232450,00,0.00,N,3,0, +20250718,35000,35750,35750,34900,2010,70550700,00,0.00,N,5,-100, +20250717,35100,35100,35600,35050,1781,62631450,00,0.00,N,2,50, +20250716,35050,35750,36200,35050,2521,88878300,00,0.00,N,5,-250, +20250715,35300,35550,35550,34900,4716,165380700,00,0.00,N,5,-250, 20250714,35550,35850,36350,35150,2279,80951200,00,0.00,N,5,-350, 20250711,35900,36700,36700,35350,3900,139578450,00,0.00,N,5,-800, 20250710,36700,36800,36950,36350,954,34973900,00,0.00,N,3,0, diff --git a/218150/day/candle-day-250.csv b/218150/day/candle-day-250.csv index 95d212cbc367..a861a831e463 100644 --- a/218150/day/candle-day-250.csv +++ b/218150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3615,3575,3655,3570,66623,241087692,00,0.00,N,2,40, +20250805,3575,3575,3630,3570,51448,184852990,00,0.00,N,2,5, +20250804,3570,3550,3640,3515,57799,206702335,00,0.00,N,2,5, +20250801,3565,3640,3640,3550,118058,422080970,00,0.00,N,5,-75, +20250731,3640,3685,3685,3605,121345,441338617,00,0.00,N,5,-70, +20250730,3710,3690,3730,3660,71736,265046762,00,0.00,N,2,50, +20250729,3660,3670,3680,3620,63946,233656930,00,0.00,N,5,-10, +20250728,3670,3690,3730,3660,99552,367459100,00,0.00,N,5,-35, +20250725,3705,3675,3730,3670,108961,402679804,00,0.00,N,2,30, +20250724,3675,3670,3730,3665,93046,342370084,00,0.00,N,5,-20, +20250723,3695,3700,3735,3680,87478,323946287,00,0.00,N,5,-5, +20250722,3700,3725,3785,3695,151971,567913832,00,0.00,N,5,-40, +20250721,3740,3760,3785,3725,84875,318570780,00,0.00,N,2,15, +20250718,3725,3720,3770,3710,108035,403168250,00,0.00,N,5,-50, +20250717,3775,3745,3785,3705,89384,335025475,00,0.00,N,2,60, +20250716,3715,3760,3765,3710,114511,427440816,00,0.00,N,5,-45, +20250715,3760,3800,3825,3755,186786,707568682,00,0.00,N,5,-25, 20250714,3785,3760,3825,3750,164000,623115855,00,0.00,N,2,25, 20250711,3760,3760,3775,3735,98933,371494185,00,0.00,N,3,0, 20250710,3760,3795,3795,3740,70770,265808869,00,0.00,N,2,10, diff --git a/218410/day/candle-day-250.csv b/218410/day/candle-day-250.csv index f8106106cadd..53eea44f8713 100644 --- a/218410/day/candle-day-250.csv +++ b/218410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27850,28000,28100,27100,165255,4573068650,00,0.00,N,5,-300, +20250805,28150,28400,28800,27950,162498,4598192325,00,0.00,N,2,250, +20250804,27900,27000,28500,27000,256606,7183410675,00,0.00,N,2,1000, +20250801,26900,27400,27600,26050,348774,9304061250,00,0.00,N,5,-950, +20250731,27850,27750,28200,27350,172914,4807323025,00,0.00,N,2,150, +20250730,27700,26850,28100,26550,369039,10170653125,00,0.00,N,2,900, +20250729,26800,29700,29700,26550,722950,20143839425,00,0.00,N,5,-2900, +20250728,29700,27900,30000,27600,835415,24507352150,00,0.00,N,2,1800, +20250725,27900,28250,28550,27850,96664,2713167800,00,0.00,N,5,-650, +20250724,28550,28400,29350,28200,236605,6823027750,00,0.00,N,2,550, +20250723,28000,28300,28550,27550,214268,5992280450,00,0.00,N,2,250, +20250722,27750,27550,28000,27150,231440,6397863525,00,0.00,N,2,50, +20250721,27700,28400,28400,27350,256789,7119421400,00,0.00,N,5,-800, +20250718,28500,28500,29150,28200,234943,6735775350,00,0.00,N,5,-150, +20250717,28650,28500,28950,28150,188045,5368547175,00,0.00,N,2,350, +20250716,28300,27450,29400,27050,358661,10252063975,00,0.00,N,2,750, +20250715,27550,26400,28300,26300,244292,6723735100,00,0.00,N,2,750, 20250714,26800,26800,27150,26000,196068,5202195050,00,0.00,N,5,-300, 20250711,27100,26900,27500,26350,192616,5192252450,00,0.00,N,2,50, 20250710,27050,27500,27550,26750,179719,4889935425,00,0.00,N,5,-150, diff --git a/219130/day/candle-day-250.csv b/219130/day/candle-day-250.csv index ec8c049fa8d4..5acd4d32d3be 100644 --- a/219130/day/candle-day-250.csv +++ b/219130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17870,18210,18460,17830,13162,236442250,00,0.00,N,5,-150, +20250805,18020,17870,18380,17630,33360,601191220,00,0.00,N,2,320, +20250804,17700,18100,18300,17690,24679,440185805,00,0.00,N,5,-400, +20250801,18100,17650,18410,17390,65827,1177278260,00,0.00,N,2,390, +20250731,17710,18460,18500,17560,50238,895552060,00,0.00,N,5,-810, +20250730,18520,18960,18960,18330,59734,1107175810,00,0.00,N,5,-60, +20250729,18580,18230,18610,17530,57022,1048774730,00,0.00,N,2,350, +20250728,18230,18120,18560,17100,79021,1437353810,00,0.00,N,2,90, +20250725,18140,16700,18480,16310,226164,3987540040,00,0.00,N,2,1650, +20250724,16490,16560,16840,16000,153543,2517913265,00,0.00,N,5,-70, +20250723,16560,15750,16650,15320,198780,3201328645,00,0.00,N,2,1040, +20250722,15520,14470,16290,14130,369336,5736854380,00,0.00,N,2,1230, +20250721,14290,13330,14480,13220,106296,1471460220,00,0.00,N,2,890, +20250718,13400,13310,13590,13100,31534,420050930,00,0.00,N,5,-100, +20250717,13500,13320,13500,13070,28197,373597070,00,0.00,N,2,70, +20250716,13430,13590,13670,13320,93159,1243522190,00,0.00,N,5,-170, +20250715,13600,12860,13610,12860,29797,395599060,00,0.00,N,2,500, 20250714,13100,13010,13330,12850,21627,281557120,00,0.00,N,2,50, 20250711,13050,12880,13340,12690,85412,1096778000,00,0.00,N,2,350, 20250710,12700,12850,12990,12600,26793,341374935,00,0.00,N,5,-40, diff --git a/219420/day/candle-day-250.csv b/219420/day/candle-day-250.csv index fedb7b360509..30f76307fb3a 100644 --- a/219420/day/candle-day-250.csv +++ b/219420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5040,5060,5100,4985,18681,93939875,00,0.00,N,5,-20, +20250805,5060,4955,5080,4955,20089,101097220,00,0.00,N,2,105, +20250804,4955,4890,5040,4830,24118,118991990,00,0.00,N,5,-25, +20250801,4980,5110,5110,4870,70822,348757493,00,0.00,N,5,-130, +20250731,5110,5070,5140,4990,38480,194999130,00,0.00,N,2,100, +20250730,5010,5070,5140,5010,35773,181259300,00,0.00,N,2,10, +20250729,5000,4990,5100,4955,20450,102668140,00,0.00,N,2,15, +20250728,4985,5040,5120,4985,31506,158609195,00,0.00,N,5,-55, +20250725,5040,5020,5110,5000,23945,120435510,00,0.00,N,5,-20, +20250724,5060,5080,5170,4985,48398,243500345,00,0.00,N,5,-20, +20250723,5080,5100,5140,5010,50544,256413120,00,0.00,N,5,-40, +20250722,5120,5210,5270,5090,43174,223140130,00,0.00,N,5,-140, +20250721,5260,5240,5270,5180,25987,135720925,00,0.00,N,2,60, +20250718,5200,5200,5240,5150,32039,166513605,00,0.00,N,5,-50, +20250717,5250,5170,5260,5090,24381,126297430,00,0.00,N,2,100, +20250716,5150,5130,5180,5080,22130,113435680,00,0.00,N,5,-30, +20250715,5180,5170,5190,5080,28487,145893105,00,0.00,N,2,50, 20250714,5130,5220,5220,5120,22604,116533905,00,0.00,N,5,-90, 20250711,5220,5210,5290,5200,46101,242020870,00,0.00,N,2,40, 20250710,5180,5210,5230,5140,31209,161625040,00,0.00,N,2,10, diff --git a/219550/day/candle-day-250.csv b/219550/day/candle-day-250.csv index 4f850f84c7c5..b2c370448a9b 100644 --- a/219550/day/candle-day-250.csv +++ b/219550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,415,430,431,410,958150,398368372,00,0.00,N,5,-15, +20250805,430,444,444,425,432271,185305772,00,0.00,N,2,6, +20250804,424,415,445,410,989661,426096706,00,0.00,N,2,9, +20250801,415,410,421,407,459892,189746043,00,0.00,N,3,0, +20250731,415,425,425,410,699997,290470973,00,0.00,N,5,-9, +20250730,424,435,446,422,656450,282948677,00,0.00,N,5,-11, +20250729,435,430,449,410,1172261,505102388,00,0.00,N,2,5, +20250728,430,470,470,426,1444018,626989211,00,0.00,N,5,-23, +20250725,453,460,468,452,865760,394873172,00,0.00,N,5,-15, +20250724,468,485,493,445,1817795,849761006,00,0.00,N,5,-11, +20250723,479,513,515,461,4498990,2172433698,00,0.00,N,5,-33, +20250722,512,530,618,510,29582844,16908987622,00,0.00,N,2,18, +20250721,494,380,494,375,16299924,7755048157,00,0.00,N,1,114, +20250718,380,374,380,353,1465450,539237006,00,0.00,N,2,3, +20250717,377,351,419,343,7128363,2732558848,00,0.00,N,2,34, +20250716,343,429,429,323,7466738,2661119758,00,0.00,N,5,-80, +20250715,423,435,435,418,798906,337808719,00,0.00,N,5,-12, 20250714,435,458,462,431,688301,302586731,00,0.00,N,5,-23, 20250711,458,454,459,445,358398,161622544,00,0.00,N,2,8, 20250710,450,484,490,445,767720,350242474,00,0.00,N,5,-28, diff --git a/219750/day/candle-day-250.csv b/219750/day/candle-day-250.csv index b11c1c569887..2d85b6994ec6 100644 --- a/219750/day/candle-day-250.csv +++ b/219750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1193,1224,1224,1193,48896,58799703,00,0.00,N,5,-37, +20250805,1230,1214,1293,1214,30997,38038885,00,0.00,N,2,16, +20250804,1214,1179,1339,1166,542758,681260639,00,0.00,N,2,35, +20250801,1179,1190,1200,1171,57233,67580757,00,0.00,N,5,-11, +20250731,1190,1194,1195,1175,87000,102948065,00,0.00,N,5,-1, +20250730,1191,1225,1225,1191,89807,107698981,00,0.00,N,5,-25, +20250729,1216,1202,1222,1195,98838,119711279,00,0.00,N,2,14, +20250728,1202,1227,1227,1202,65911,79720609,00,0.00,N,5,-25, +20250725,1227,1257,1257,1227,56808,70170621,00,0.00,N,5,-21, +20250724,1248,1247,1265,1220,53903,66959477,00,0.00,N,2,4, +20250723,1244,1253,1256,1232,54455,67665336,00,0.00,N,5,-9, +20250722,1253,1268,1268,1247,83045,103911767,00,0.00,N,5,-13, +20250721,1266,1257,1270,1246,83316,104753076,00,0.00,N,2,11, +20250718,1255,1284,1289,1252,148647,187733063,00,0.00,N,5,-29, +20250717,1284,1283,1310,1240,187780,236435244,00,0.00,N,2,1, +20250716,1283,1300,1305,1269,113847,145409377,00,0.00,N,5,-18, +20250715,1301,1341,1341,1250,406604,518209089,00,0.00,N,5,-40, 20250714,1341,1420,1420,1311,207139,278983127,00,0.00,N,5,-37, 20250711,1378,1414,1414,1362,116668,160465173,00,0.00,N,2,13, 20250710,1365,1366,1455,1339,277688,392008370,00,0.00,N,5,-1, diff --git a/220100/day/candle-day-250.csv b/220100/day/candle-day-250.csv index 943e3f37ed40..c6c426caa72f 100644 --- a/220100/day/candle-day-250.csv +++ b/220100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17970,18150,18240,17400,43846,788903355,00,0.00,N,5,-50, +20250805,18020,17790,18450,17560,96375,1743432595,00,0.00,N,2,360, +20250804,17660,17480,17700,17240,76474,1336562690,00,0.00,N,2,640, +20250801,17020,17670,17670,17020,117509,2026749165,00,0.00,N,5,-740, +20250731,17760,18160,18160,17540,107096,1897422255,00,0.00,N,5,-140, +20250730,17900,18170,18390,17880,131374,2374941285,00,0.00,N,5,-500, +20250729,18400,18600,18960,18190,158748,2934327995,00,0.00,N,5,-370, +20250728,18770,19380,19380,18520,179765,3371065360,00,0.00,N,5,-720, +20250725,19490,20300,20400,19260,270183,5322435225,00,0.00,N,5,-260, +20250724,19750,18900,20500,18820,633237,12576083405,00,0.00,N,2,970, +20250723,18780,18370,18900,18080,204021,3773219465,00,0.00,N,2,690, +20250722,18090,18560,18950,17800,206313,3780730130,00,0.00,N,5,-600, +20250721,18690,19430,19550,18540,195791,3686049575,00,0.00,N,5,-370, +20250718,19060,19150,19520,18500,420267,7990113750,00,0.00,N,2,740, +20250717,18320,18020,18670,17970,260254,4777572715,00,0.00,N,2,450, +20250716,17870,18140,18590,17850,209579,3822334550,00,0.00,N,5,-320, +20250715,18190,17480,18360,17450,248231,4446524530,00,0.00,N,2,580, 20250714,17610,18230,18510,17550,237029,4226279195,00,0.00,N,5,-680, 20250711,18290,18820,19000,18130,395832,7327498535,00,0.00,N,5,-560, 20250710,18850,20850,21600,18500,2024421,39726974225,00,0.00,N,2,1230, diff --git a/220180/day/candle-day-250.csv b/220180/day/candle-day-250.csv index b2e41a6e64f7..0b25dd14b95d 100644 --- a/220180/day/candle-day-250.csv +++ b/220180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2750,2765,2765,2650,61876,166868305,00,0.00,N,2,20, +20250805,2730,2795,2795,2665,25860,69844020,00,0.00,N,2,40, +20250804,2690,2680,2740,2640,36223,97270590,00,0.00,N,2,5, +20250801,2685,2685,2725,2620,61909,165226227,00,0.00,N,5,-5, +20250731,2690,2690,2745,2630,43575,116341851,00,0.00,N,3,0, +20250730,2690,2755,2765,2660,58307,156636793,00,0.00,N,5,-60, +20250729,2750,2785,2795,2695,46418,126572165,00,0.00,N,5,-35, +20250728,2785,2940,2940,2705,103067,287434691,00,0.00,N,5,-90, +20250725,2875,2740,2875,2735,94622,265810008,00,0.00,N,2,110, +20250724,2765,2875,3005,2760,289371,830778147,00,0.00,N,5,-80, +20250723,2845,3090,3090,2840,447921,1306335178,00,0.00,N,5,-315, +20250722,3160,3930,3940,3110,1681384,5700855769,00,0.00,N,5,-545, +20250721,3705,3365,3780,3150,1548915,5671730479,00,0.00,N,2,480, +20250718,3225,2960,3280,2780,718923,2222113484,00,0.00,N,2,310, +20250717,2915,2550,3050,2515,1191971,3341099691,00,0.00,N,2,400, +20250716,2515,2445,2550,2405,37635,93264485,00,0.00,N,2,80, +20250715,2435,2480,2480,2425,33999,82836917,00,0.00,N,5,-45, 20250714,2480,2480,2535,2430,21119,51729860,00,0.00,N,3,0, 20250711,2480,2480,2495,2450,12607,31078365,00,0.00,N,5,-20, 20250710,2500,2480,2500,2415,23284,57043285,00,0.00,N,2,50, diff --git a/220260/day/candle-day-250.csv b/220260/day/candle-day-250.csv index 86004020a495..304d5680423c 100644 --- a/220260/day/candle-day-250.csv +++ b/220260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4270,4220,4340,4200,47596,204160935,00,0.00,N,2,5, +20250805,4265,4285,4345,4225,43073,184803575,00,0.00,N,2,55, +20250804,4210,4105,4265,4065,40373,169764405,00,0.00,N,2,40, +20250801,4170,4250,4330,4160,90461,381267912,00,0.00,N,5,-165, +20250731,4335,4350,4445,4300,48383,210371829,00,0.00,N,5,-10, +20250730,4345,4345,4530,4270,64580,281603445,00,0.00,N,2,25, +20250729,4320,4360,4375,4265,74313,321025831,00,0.00,N,5,-40, +20250728,4360,4445,4465,4350,73592,322428857,00,0.00,N,5,-60, +20250725,4420,4400,4500,4400,41698,184895795,00,0.00,N,5,-15, +20250724,4435,4505,4690,4435,86678,388535734,00,0.00,N,5,-85, +20250723,4520,4550,4580,4485,66040,298928012,00,0.00,N,5,-25, +20250722,4545,4595,4695,4520,80609,371304672,00,0.00,N,5,-50, +20250721,4595,4510,4640,4490,69094,316880152,00,0.00,N,2,85, +20250718,4510,4415,4575,4410,102180,460475187,00,0.00,N,2,95, +20250717,4415,4390,4485,4370,51942,228357065,00,0.00,N,2,15, +20250716,4400,4500,4500,4390,106462,470029491,00,0.00,N,5,-105, +20250715,4505,4555,4560,4485,84435,380219540,00,0.00,N,5,-50, 20250714,4555,4615,4615,4550,76888,351016241,00,0.00,N,5,-60, 20250711,4615,4710,4775,4615,151305,711493635,00,0.00,N,2,20, 20250710,4595,4600,4635,4555,61121,280186315,00,0.00,N,5,-5, diff --git a/221800/day/candle-day-250.csv b/221800/day/candle-day-250.csv index 91ddaaa56e7c..1915bf7b5972 100644 --- a/221800/day/candle-day-250.csv +++ b/221800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3050,3080,3105,3010,39977,121639740,00,0.00,N,3,0, +20250805,3050,3040,3100,3020,32812,99951070,00,0.00,N,2,20, +20250804,3030,3060,3105,3010,46411,141095850,00,0.00,N,5,-30, +20250801,3060,3135,3200,3060,83140,259113450,00,0.00,N,5,-70, +20250731,3130,3100,3165,3075,15725,48700316,00,0.00,N,2,35, +20250730,3095,3090,3155,3070,23099,71645120,00,0.00,N,5,-20, +20250729,3115,3085,3140,3070,17326,53676720,00,0.00,N,2,15, +20250728,3100,3075,3250,3075,54827,172230775,00,0.00,N,3,0, +20250725,3100,3090,3140,3090,16466,51079835,00,0.00,N,2,10, +20250724,3090,3080,3135,3080,20747,64325713,00,0.00,N,5,-25, +20250723,3115,3110,3140,3075,26775,83235160,00,0.00,N,5,-5, +20250722,3120,3165,3205,3085,39205,122993665,00,0.00,N,5,-45, +20250721,3165,3210,3210,3150,19406,61583455,00,0.00,N,5,-40, +20250718,3205,3180,3230,3165,22544,72168160,00,0.00,N,2,5, +20250717,3200,3180,3230,3115,38339,121895865,00,0.00,N,2,20, +20250716,3180,3160,3195,3095,51089,161691040,00,0.00,N,2,20, +20250715,3160,3145,3165,3080,41402,129510535,00,0.00,N,2,45, 20250714,3115,3100,3145,3085,33424,103917311,00,0.00,N,2,15, 20250711,3100,3080,3120,3080,26595,82361880,00,0.00,N,2,20, 20250710,3080,3080,3120,3080,36948,114229875,00,0.00,N,3,0, diff --git a/221840/day/candle-day-250.csv b/221840/day/candle-day-250.csv index ac3f70276a58..1d406e2ab9f2 100644 --- a/221840/day/candle-day-250.csv +++ b/221840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2265,2245,2265,2200,64727,144156235,00,0.00,N,3,0, +20250805,2265,2200,2270,2200,136635,305211409,00,0.00,N,2,25, +20250804,2240,2195,2260,2130,160739,356449246,00,0.00,N,2,40, +20250801,2200,2320,2320,2190,198306,439851225,00,0.00,N,5,-125, +20250731,2325,2360,2490,2290,308067,724892827,00,0.00,N,5,-40, +20250730,2365,2545,2600,2350,600789,1460294362,00,0.00,N,5,-175, +20250729,2540,2800,2945,2520,1446558,3892180282,00,0.00,N,5,-190, +20250728,2730,3165,3430,2560,7728195,22342219380,00,0.00,N,5,-80, +20250725,2810,2450,2810,2210,2219904,5928644087,00,0.00,N,1,645, +20250724,2165,1945,2500,1925,2089713,4826475522,00,0.00,N,2,231, +20250723,1934,1934,1968,1930,7571,14748211,00,0.00,N,5,-20, +20250722,1954,1934,1967,1925,4495,8737730,00,0.00,N,3,0, +20250721,1954,1952,1963,1927,6351,12329138,00,0.00,N,3,0, +20250718,1954,1943,1966,1916,11750,22766479,00,0.00,N,2,1, +20250717,1953,1962,1968,1923,9148,17734441,00,0.00,N,2,9, +20250716,1944,1938,1944,1900,20222,38989981,00,0.00,N,2,25, +20250715,1919,1893,1920,1879,7395,14129604,00,0.00,N,2,26, 20250714,1893,1892,1928,1880,10150,19222688,00,0.00,N,2,1, 20250711,1892,1899,1900,1855,15581,29287659,00,0.00,N,3,0, 20250710,1892,1892,1926,1860,15079,28461432,00,0.00,N,3,0, diff --git a/221980/day/candle-day-250.csv b/221980/day/candle-day-250.csv index c63ab0993237..5c90d0f7fdef 100644 --- a/221980/day/candle-day-250.csv +++ b/221980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11440,11420,11440,11420,340,3885710,00,0.00,N,2,20, +20250805,11420,11300,11420,11300,1361,15533190,00,0.00,N,2,10, +20250804,11410,11430,11440,11260,2358,26672100,00,0.00,N,5,-30, +20250801,11440,11490,11510,11200,3331,37748330,00,0.00,N,5,-70, +20250731,11510,11550,11550,11430,2298,26354850,00,0.00,N,5,-50, +20250730,11560,11550,11620,11210,3366,38724670,00,0.00,N,2,10, +20250729,11550,11520,11570,11480,1181,13602500,00,0.00,N,5,-10, +20250728,11560,11570,11570,11450,6456,74565840,00,0.00,N,2,110, +20250725,11450,11530,11530,11410,542,6221180,00,0.00,N,5,-80, +20250724,11530,11400,11530,11370,552,6316890,00,0.00,N,2,100, +20250723,11430,11410,11490,11360,515,5866500,00,0.00,N,3,0, +20250722,11430,11430,11490,11390,2097,24005770,00,0.00,N,5,-30, +20250721,11460,11480,11480,11340,2165,24699750,00,0.00,N,5,-30, +20250718,11490,11500,11510,11430,1299,14921900,00,0.00,N,5,-60, +20250717,11550,11440,11550,11420,846,9733040,00,0.00,N,2,50, +20250716,11500,11500,11500,11380,879,10057200,00,0.00,N,3,0, +20250715,11500,11400,11500,11360,2124,24257940,00,0.00,N,2,150, 20250714,11350,11320,11450,11250,3804,43154670,00,0.00,N,2,90, 20250711,11260,11390,11450,11250,4537,51201540,00,0.00,N,5,-130, 20250710,11390,11430,11450,11250,12450,141156310,00,0.00,N,5,-40, diff --git a/222040/day/candle-day-250.csv b/222040/day/candle-day-250.csv index 5cde50b7c96a..ebbf26841c64 100644 --- a/222040/day/candle-day-250.csv +++ b/222040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4065,4130,4130,4005,21150,85959015,00,0.00,N,2,30, +20250805,4035,3830,4090,3830,41452,164566575,00,0.00,N,2,205, +20250804,3830,4050,4050,3610,284282,1064315920,00,0.00,N,5,-230, +20250801,4060,4090,4090,3890,111122,440914071,00,0.00,N,5,-30, +20250731,4090,4055,4100,3965,78904,317149643,00,0.00,N,2,35, +20250730,4055,4075,4130,3980,40902,165263782,00,0.00,N,2,5, +20250729,4050,4035,4205,3985,39660,160238335,00,0.00,N,3,0, +20250728,4050,4230,4295,4050,54717,227883416,00,0.00,N,5,-185, +20250725,4235,4295,4295,4010,23789,99000590,00,0.00,N,5,-35, +20250724,4270,4285,4355,4230,28334,121469455,00,0.00,N,5,-50, +20250723,4320,4445,4500,4100,36295,157390245,00,0.00,N,5,-125, +20250722,4445,4525,4525,4380,20932,92743110,00,0.00,N,5,-70, +20250721,4515,4505,4530,4325,47720,211959890,00,0.00,N,2,80, +20250718,4435,4480,4490,4320,53550,234899588,00,0.00,N,5,-45, +20250717,4480,4430,4485,4290,51759,226833575,00,0.00,N,2,35, +20250716,4445,4575,4575,4405,29740,131882975,00,0.00,N,5,-60, +20250715,4505,4385,4570,4325,65172,290507627,00,0.00,N,2,145, 20250714,4360,4645,4645,4330,52935,233456679,00,0.00,N,5,-235, 20250711,4595,4700,4700,4520,41888,192100750,00,0.00,N,5,-100, 20250710,4695,4695,4745,4620,45774,214176325,00,0.00,N,2,15, diff --git a/222080/day/candle-day-250.csv b/222080/day/candle-day-250.csv index 347b73ad786f..fbef0ec2d753 100644 --- a/222080/day/candle-day-250.csv +++ b/222080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7740,7600,7840,7600,313020,2427165180,00,0.00,N,2,70, +20250805,7670,7370,7720,7370,355332,2711671660,00,0.00,N,2,310, +20250804,7360,7240,7380,7160,141743,1035123115,00,0.00,N,2,160, +20250801,7200,7500,7540,7190,308795,2246739865,00,0.00,N,5,-380, +20250731,7580,7750,7760,7460,264709,2003074960,00,0.00,N,5,-60, +20250730,7640,7520,7740,7490,306839,2348025305,00,0.00,N,2,110, +20250729,7530,7530,7600,7380,237038,1780158065,00,0.00,N,5,-70, +20250728,7600,7520,7630,7480,180058,1362711930,00,0.00,N,2,70, +20250725,7530,7690,7690,7510,161262,1219840835,00,0.00,N,5,-150, +20250724,7680,7630,7770,7570,347447,2670027790,00,0.00,N,2,50, +20250723,7630,7750,7750,7440,240247,1820105010,00,0.00,N,2,20, +20250722,7610,7850,7880,7520,428561,3297063335,00,0.00,N,5,-160, +20250721,7770,7560,7800,7540,386598,2988425765,00,0.00,N,2,170, +20250718,7600,7450,7750,7440,725254,5513930905,00,0.00,N,2,200, +20250717,7400,7400,7450,7230,174882,1283150040,00,0.00,N,2,20, +20250716,7380,7370,7430,7320,182772,1345139060,00,0.00,N,5,-30, +20250715,7410,7390,7470,7300,199522,1473762050,00,0.00,N,2,60, 20250714,7350,7410,7490,7270,289078,2130983970,00,0.00,N,2,70, 20250711,7280,7190,7350,7180,314497,2293543495,00,0.00,N,2,110, 20250710,7170,7140,7180,7100,190518,1361305430,00,0.00,N,2,30, diff --git a/222110/day/candle-day-250.csv b/222110/day/candle-day-250.csv index f2b50c64e78a..d32ba02adf55 100644 --- a/222110/day/candle-day-250.csv +++ b/222110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6170,6050,6270,5920,23216,141686000,00,0.00,N,2,120, +20250805,6050,6120,6280,5910,22541,137107840,00,0.00,N,5,-70, +20250804,6120,6150,6150,5990,19948,120738210,00,0.00,N,2,20, +20250801,6100,6520,6520,5990,57072,351148565,00,0.00,N,5,-430, +20250731,6530,6450,6580,6320,17594,113454050,00,0.00,N,2,110, +20250730,6420,6670,6700,6350,25328,163418680,00,0.00,N,5,-250, +20250729,6670,6470,6730,6380,26957,177521600,00,0.00,N,2,170, +20250728,6500,6620,6660,6320,43455,280271930,00,0.00,N,5,-100, +20250725,6600,6840,6890,6600,45376,305308000,00,0.00,N,5,-270, +20250724,6870,6900,7040,6690,67367,463030600,00,0.00,N,2,70, +20250723,6800,7000,7030,6710,100637,693654435,00,0.00,N,5,-200, +20250722,7000,6080,7400,6010,476581,3269990305,00,0.00,N,2,920, +20250721,6080,6130,6190,6000,9803,59434840,00,0.00,N,5,-50, +20250718,6130,6330,6370,6100,10900,67743530,00,0.00,N,5,-200, +20250717,6330,6260,6370,5980,20832,131195315,00,0.00,N,2,100, +20250716,6230,6140,6320,6010,17500,107166550,00,0.00,N,2,80, +20250715,6150,6210,6350,6050,25523,156910630,00,0.00,N,5,-130, 20250714,6280,6210,6340,6150,12533,78102980,00,0.00,N,2,70, 20250711,6210,5980,6270,5860,23337,142533630,00,0.00,N,2,230, 20250710,5980,6120,6170,5950,9387,56481030,00,0.00,N,5,-90, diff --git a/222160/day/candle-day-250.csv b/222160/day/candle-day-250.csv index 16bb12ac8664..29bf8d477599 100644 --- a/222160/day/candle-day-250.csv +++ b/222160/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, -20250711,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250710,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250709,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250708,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250707,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250704,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250703,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250702,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250701,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250630,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250627,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250626,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250625,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, -20250624,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250806,8040,8040,8040,8040,0,0,00,0.00,Y,3,0, +20250805,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250804,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250801,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250731,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250730,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250729,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250728,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250725,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250724,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250723,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250722,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250721,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250718,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250717,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250716,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250715,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250714,8040,8040,8040,8040,0,0,00,0.00,Y,0,0, +20250711,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250710,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250709,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250708,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250707,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250704,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250703,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250702,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250701,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250630,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250627,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250626,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250625,8040,8040,8040,8040,0,0,00,0.00,N,0,0, +20250624,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250623,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250620,8040,8040,8040,8040,0,0,00,0.00,N,0,0, 20250619,8040,8040,8040,8040,0,0,00,0.00,N,0,0, diff --git a/222420/day/candle-day-250.csv b/222420/day/candle-day-250.csv index b06c6447760c..84a12f8410f7 100644 --- a/222420/day/candle-day-250.csv +++ b/222420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,813,809,839,807,13784,11247612,00,0.00,N,2,6, +20250805,807,859,859,807,38193,31304009,00,0.00,N,5,-3, +20250804,810,821,831,806,49642,40384721,00,0.00,N,5,-11, +20250801,821,806,844,806,28367,23177350,00,0.00,N,5,-20, +20250731,841,828,865,820,33817,28133262,00,0.00,N,2,8, +20250730,833,840,840,812,29940,24735856,00,0.00,N,5,-7, +20250729,840,873,873,839,67548,57353044,00,0.00,N,5,-32, +20250728,872,871,900,850,42621,37074856,00,0.00,N,5,-7, +20250725,879,887,905,868,18757,16519090,00,0.00,N,5,-8, +20250724,887,918,920,880,49073,43704488,00,0.00,N,2,12, +20250723,875,891,905,875,21856,19481351,00,0.00,N,5,-15, +20250722,890,907,907,867,79037,70337058,00,0.00,N,5,-17, +20250721,907,901,922,887,80792,72655993,00,0.00,N,2,6, +20250718,901,910,960,850,192464,173901986,00,0.00,N,5,-23, +20250717,924,882,935,879,101138,92337749,00,0.00,N,2,42, +20250716,882,920,933,882,129220,117294525,00,0.00,N,5,-38, +20250715,920,921,929,906,35297,32223476,00,0.00,N,3,0, 20250714,920,910,920,880,150211,135594287,00,0.00,N,2,20, 20250711,900,878,900,865,157310,139285255,00,0.00,N,2,35, 20250710,865,850,875,843,54726,47156224,00,0.00,N,2,15, diff --git a/222670/day/candle-day-250.csv b/222670/day/candle-day-250.csv index 3ec22e52e4b7..b39000aae4ab 100644 --- a/222670/day/candle-day-250.csv +++ b/222670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8260,8380,8390,7900,6228,51350100,00,0.00,N,5,-120, +20250805,8380,8200,8560,8160,2459,20403050,00,0.00,N,2,220, +20250804,8160,8000,8190,7800,8232,66796650,00,0.00,N,2,420, +20250801,7740,7030,7750,7030,7742,57455740,00,0.00,N,2,530, +20250731,7210,7260,7300,7030,1364,9842070,00,0.00,N,5,-60, +20250730,7270,7200,7490,7000,10418,74585810,00,0.00,N,2,20, +20250729,7250,7310,7310,7000,5508,39488350,00,0.00,N,5,-50, +20250728,7300,7290,7350,7240,3322,24189600,00,0.00,N,2,10, +20250725,7290,7370,7370,7290,2098,15315180,00,0.00,N,5,-10, +20250724,7300,7300,7330,7200,6846,49899920,00,0.00,N,3,0, +20250723,7300,7300,7350,7020,10220,74587540,00,0.00,N,3,0, +20250722,7300,7340,7350,7260,3733,27264100,00,0.00,N,2,50, +20250721,7250,7150,7270,7010,3961,28415930,00,0.00,N,2,100, +20250718,7150,7150,7160,7010,1537,10845640,00,0.00,N,3,0, +20250717,7150,6950,7150,6950,1978,14116060,00,0.00,N,2,30, +20250716,7120,7150,7150,6950,253,1775360,00,0.00,N,5,-10, +20250715,7130,7130,7160,7120,932,6649290,00,0.00,N,5,-30, 20250714,7160,7110,7340,6810,3175,22414290,00,0.00,N,5,-140, 20250711,7300,7320,7330,7070,1586,11459820,00,0.00,N,2,20, 20250710,7280,7020,7440,7020,1032,7541110,00,0.00,N,2,110, diff --git a/222800/day/candle-day-250.csv b/222800/day/candle-day-250.csv index b6be6b45e879..acf52b967b36 100644 --- a/222800/day/candle-day-250.csv +++ b/222800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23300,22200,23650,22000,342513,7891393475,00,0.00,N,2,1000, +20250805,22300,22300,22850,22050,160146,3588191725,00,0.00,N,2,300, +20250804,22000,21800,22200,21400,126274,2764887575,00,0.00,N,2,350, +20250801,21650,22450,22600,21600,264949,5815613525,00,0.00,N,5,-1400, +20250731,23050,23500,23650,22800,182631,4209432425,00,0.00,N,5,-400, +20250730,23450,22450,23950,22450,555966,13077394025,00,0.00,N,2,850, +20250729,22600,23450,23450,22350,251962,5681733625,00,0.00,N,5,-550, +20250728,23150,22950,23200,22500,229661,5263278500,00,0.00,N,2,600, +20250725,22550,22800,22900,22450,107205,2426863600,00,0.00,N,5,-150, +20250724,22700,24250,24250,22500,386124,8897367800,00,0.00,N,5,-650, +20250723,23350,23400,23450,22400,298317,6830106925,00,0.00,N,3,0, +20250722,23350,24950,24950,23150,365690,8683836050,00,0.00,N,5,-1200, +20250721,24550,24700,25200,24450,222795,5497338350,00,0.00,N,5,-450, +20250718,25000,25500,25500,24700,316913,7945096375,00,0.00,N,3,0, +20250717,25000,25650,25800,24450,576812,14359380875,00,0.00,N,5,-750, +20250716,25750,25750,26350,25000,941301,24150886525,00,0.00,N,2,250, +20250715,25500,22250,26200,22200,1998766,50059790025,00,0.00,N,2,3200, 20250714,22300,22600,22650,22000,168412,3765160875,00,0.00,N,5,-300, 20250711,22600,22550,23250,22550,237520,5422225475,00,0.00,N,2,300, 20250710,22300,22500,23150,22300,251706,5676748000,00,0.00,N,2,150, diff --git a/222810/day/candle-day-250.csv b/222810/day/candle-day-250.csv index 1b3e43fd6489..5251894f6d92 100644 --- a/222810/day/candle-day-250.csv +++ b/222810/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, -20250711,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250710,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250709,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250708,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250707,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250704,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250703,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250702,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250701,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250630,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250627,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250626,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250625,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, -20250624,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250806,5400,5400,5400,5400,0,0,00,0.00,Y,3,0, +20250805,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250804,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250801,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250731,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250730,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250729,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250728,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250725,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250724,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250723,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250722,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250721,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250718,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250717,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250716,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250715,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250714,5400,5400,5400,5400,0,0,00,0.00,Y,0,0, +20250711,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250710,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250709,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250708,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250707,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250704,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250703,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250702,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250701,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250630,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250627,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250626,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250625,5400,5400,5400,5400,0,0,00,0.00,N,0,0, +20250624,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250623,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250620,5400,5400,5400,5400,0,0,00,0.00,N,0,0, 20250619,5400,5400,5400,5400,0,0,00,0.00,N,0,0, diff --git a/222980/day/candle-day-250.csv b/222980/day/candle-day-250.csv index 709f42937d13..a4ee67c4ff43 100644 --- a/222980/day/candle-day-250.csv +++ b/222980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3860,3885,3890,3800,11195,43141955,00,0.00,N,5,-25, +20250805,3885,3840,3925,3815,22009,85062020,00,0.00,N,2,45, +20250804,3840,3760,3895,3705,12805,48753110,00,0.00,N,2,90, +20250801,3750,3910,3910,3750,63398,240480848,00,0.00,N,5,-160, +20250731,3910,3880,3920,3825,12969,50427905,00,0.00,N,2,5, +20250730,3905,3885,3930,3885,12780,49783135,00,0.00,N,5,-10, +20250729,3915,3975,3975,3835,19202,74432517,00,0.00,N,2,50, +20250728,3865,3910,3910,3840,16087,62088720,00,0.00,N,5,-45, +20250725,3910,3905,3980,3870,27772,108794614,00,0.00,N,2,5, +20250724,3905,3945,4000,3900,33349,131235715,00,0.00,N,5,-35, +20250723,3940,4025,4025,3915,42452,167730246,00,0.00,N,5,-85, +20250722,4025,4080,4080,3960,40943,163926855,00,0.00,N,5,-50, +20250721,4075,4030,4150,4030,52885,216034864,00,0.00,N,2,50, +20250718,4025,4075,4085,3985,36301,145422825,00,0.00,N,5,-55, +20250717,4080,4030,4080,3970,41002,164576573,00,0.00,N,2,70, +20250716,4010,4120,4120,4000,52222,210216265,00,0.00,N,5,-115, +20250715,4125,4195,4195,3995,85062,347968460,00,0.00,N,5,-70, 20250714,4195,4085,4235,4085,183242,765617965,00,0.00,N,2,110, 20250711,4085,4085,4345,4010,630790,2641978609,00,0.00,N,2,25, 20250710,4060,4055,4075,4010,52706,213097519,00,0.00,N,2,10, diff --git a/223220/day/candle-day-250.csv b/223220/day/candle-day-250.csv index cfb223d616c8..3abb0b44d726 100644 --- a/223220/day/candle-day-250.csv +++ b/223220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,282,282,282,282,1,282,00,0.00,N,2,34, +20250805,248,290,290,248,2,538,00,0.00,N,4,-43, +20250804,291,291,291,291,1,291,00,0.00,N,2,33, +20250801,258,258,258,258,1,258,00,0.00,N,5,-3, +20250731,261,233,272,233,2438,568121,00,0.00,N,5,-13, +20250730,274,216,287,216,2000,517117,00,0.00,N,2,20, +20250729,254,260,260,193,277,62472,00,0.00,N,2,27, +20250728,227,227,227,227,0,0,00,0.00,N,3,0, +20250725,227,171,228,171,11113,2523878,00,0.00,N,2,28, +20250724,199,154,199,154,19,3474,00,0.00,N,2,20, +20250723,179,144,193,144,1522,236766,00,0.00,N,2,10, +20250722,169,169,169,169,2687,454103,00,0.00,N,2,21, +20250721,148,129,148,110,2122,313648,00,0.00,N,1,19, +20250718,129,129,129,129,600,77400,00,0.00,N,5,-1, +20250717,130,130,130,110,3,370,00,0.00,N,2,15, +20250716,115,115,115,115,0,0,00,0.00,N,3,0, +20250715,115,115,115,115,0,0,00,0.00,N,3,0, 20250714,115,115,115,115,3023,347645,00,0.00,N,1,15, 20250711,100,100,100,100,0,0,00,0.00,N,3,6, 20250710,94,125,125,93,546,59259,00,0.00,N,5,-15, diff --git a/223250/day/candle-day-250.csv b/223250/day/candle-day-250.csv index 24fc8ff1f2df..07b6945a4229 100644 --- a/223250/day/candle-day-250.csv +++ b/223250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3260,3265,3300,3215,57569,186940430,00,0.00,N,2,10, +20250805,3250,3205,3325,3205,62733,205134200,00,0.00,N,2,45, +20250804,3205,3120,3230,3095,40371,128259970,00,0.00,N,2,85, +20250801,3120,3300,3300,3120,206767,652860165,00,0.00,N,5,-170, +20250731,3290,3310,3320,3235,86194,282082605,00,0.00,N,5,-10, +20250730,3300,3330,3380,3265,104168,344145655,00,0.00,N,2,15, +20250729,3285,3245,3355,3240,74424,245743700,00,0.00,N,2,25, +20250728,3260,3430,3495,3240,386470,1285663131,00,0.00,N,5,-190, +20250725,3450,3465,3600,3450,137462,482791670,00,0.00,N,5,-70, +20250724,3520,3500,3575,3500,83570,294658075,00,0.00,N,2,5, +20250723,3515,3565,3595,3495,121464,427717964,00,0.00,N,5,-50, +20250722,3565,3615,3645,3545,133147,478302000,00,0.00,N,5,-50, +20250721,3615,3555,3635,3540,161627,578636935,00,0.00,N,2,5, +20250718,3610,3605,3655,3540,130569,469060399,00,0.00,N,5,-15, +20250717,3625,3635,3690,3420,209709,756191857,00,0.00,N,5,-30, +20250716,3655,3615,3715,3535,243187,888722711,00,0.00,N,2,45, +20250715,3610,3655,3655,3560,162154,584386805,00,0.00,N,5,-10, 20250714,3620,3545,3670,3530,341694,1235262350,00,0.00,N,2,90, 20250711,3530,3520,3590,3465,135290,477779011,00,0.00,N,2,20, 20250710,3510,3575,3580,3490,136771,482655359,00,0.00,N,5,-50, diff --git a/223310/day/candle-day-250.csv b/223310/day/candle-day-250.csv index 89194c17ec79..521502e41a4a 100644 --- a/223310/day/candle-day-250.csv +++ b/223310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3980,3785,4290,3650,707329,2862234021,00,0.00,N,2,200, +20250805,3780,3850,3900,3690,177722,672692195,00,0.00,N,5,-70, +20250804,3850,4000,4107,3830,191197,755285553,00,0.00,N,5,-155, +20250801,4005,4200,4400,4005,193457,798126176,00,0.00,N,5,-170, +20250731,4175,4250,4365,4150,168321,714411827,00,0.00,N,5,-105, +20250730,4280,4360,4430,4055,442081,1845869278,00,0.00,N,5,-160, +20250729,4440,4520,4565,4340,168249,748080876,00,0.00,N,5,-40, +20250728,4480,4850,4915,4310,383925,1741322480,00,0.00,N,5,-245, +20250725,4725,4870,4900,4570,299369,1401217291,00,0.00,N,5,-145, +20250724,4870,4995,5000,4765,278166,1350538787,00,0.00,N,5,-130, +20250723,5000,5060,5160,5000,115348,584183150,00,0.00,N,5,-150, +20250722,5150,5600,5600,5120,224176,1174364095,00,0.00,N,5,-300, +20250721,5450,5310,5600,5150,355415,1900449430,00,0.00,N,2,150, +20250718,5300,5640,5640,5100,506893,2680679935,00,0.00,N,5,-360, +20250717,5660,5920,6060,5610,294226,1695599735,00,0.00,N,5,-230, +20250716,5890,5590,6120,5320,544929,3111838740,00,0.00,N,2,110, +20250715,5780,5800,5980,5640,353783,2034486865,00,0.00,N,5,-170, 20250714,5950,6050,6210,5690,680743,4035221505,00,0.00,N,5,-100, 20250711,6050,5990,6280,5800,957658,5816447030,00,0.00,N,2,50, 20250710,6000,5850,6910,5720,4249928,27028550510,00,0.00,N,2,260, diff --git a/224060/day/candle-day-250.csv b/224060/day/candle-day-250.csv index fcbb43fcf7e8..cbb75245b81b 100644 --- a/224060/day/candle-day-250.csv +++ b/224060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2995,2940,3040,2860,13413,39379245,00,0.00,N,2,55, +20250805,2940,2785,2975,2770,21231,60637255,00,0.00,N,2,150, +20250804,2790,2760,2795,2715,27321,75234240,00,0.00,N,2,30, +20250801,2760,2855,2940,2720,46778,132339222,00,0.00,N,5,-180, +20250731,2940,2850,3250,2780,296208,903863574,00,0.00,N,2,205, +20250730,2735,2720,3280,2720,372104,1111994978,00,0.00,N,2,15, +20250729,2720,2805,2835,2710,12453,34623529,00,0.00,N,5,-115, +20250728,2835,2865,2940,2830,8087,23050450,00,0.00,N,5,-30, +20250725,2865,2855,2960,2855,7751,22572775,00,0.00,N,5,-35, +20250724,2900,2900,2950,2870,3204,9279450,00,0.00,N,3,0, +20250723,2900,2920,2940,2850,4402,12787225,00,0.00,N,5,-40, +20250722,2940,2980,3000,2940,7189,21259065,00,0.00,N,5,-40, +20250721,2980,3050,3050,2950,9808,29268350,00,0.00,N,2,30, +20250718,2950,2990,2990,2890,11449,33726400,00,0.00,N,5,-40, +20250717,2990,2935,2995,2900,8136,24055140,00,0.00,N,2,55, +20250716,2935,2940,2970,2935,5915,17401695,00,0.00,N,5,-5, +20250715,2940,2970,3030,2935,9595,28341905,00,0.00,N,5,-30, 20250714,2970,3050,3100,2970,6883,20709435,00,0.00,N,3,0, 20250711,2970,2940,3035,2940,13024,39198060,00,0.00,N,2,30, 20250710,2940,2935,3010,2930,7230,21355270,00,0.00,N,2,15, diff --git a/224110/day/candle-day-250.csv b/224110/day/candle-day-250.csv index cdc096b14367..cb967af2c730 100644 --- a/224110/day/candle-day-250.csv +++ b/224110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11490,11390,11600,11300,12260,140895030,00,0.00,N,2,100, +20250805,11390,11330,11600,11330,20430,234521500,00,0.00,N,2,110, +20250804,11280,11110,11410,11110,31674,357196750,00,0.00,N,2,110, +20250801,11170,11520,11610,11160,60917,686390725,00,0.00,N,5,-440, +20250731,11610,11550,11850,11540,38041,443088605,00,0.00,N,2,60, +20250730,11550,11500,11720,11500,18817,218438010,00,0.00,N,5,-80, +20250729,11630,11560,11740,11490,24255,282136980,00,0.00,N,5,-10, +20250728,11640,11870,11960,11620,28501,333214635,00,0.00,N,5,-340, +20250725,11980,11760,12000,11740,25489,302124700,00,0.00,N,2,100, +20250724,11880,12140,12210,11880,47909,575334080,00,0.00,N,5,-260, +20250723,12140,12490,12490,12110,41282,504100120,00,0.00,N,5,-350, +20250722,12490,13150,13150,12290,139382,1760123090,00,0.00,N,5,-290, +20250721,12780,12490,12940,12380,180986,2309870640,00,0.00,N,2,470, +20250718,12310,12150,12310,12040,33780,411071800,00,0.00,N,2,140, +20250717,12170,12150,12190,11890,33966,408620610,00,0.00,N,2,80, +20250716,12090,12040,12125,11850,34452,412741365,00,0.00,N,3,0, +20250715,12090,12090,12160,11940,44177,531065950,00,0.00,N,5,-90, 20250714,12180,12370,12400,12000,55624,678423300,00,0.00,N,5,-190, 20250711,12370,12300,12470,12290,39914,494409810,00,0.00,N,2,80, 20250710,12290,12380,12450,12250,38727,477552805,00,0.00,N,5,-60, diff --git a/224760/day/candle-day-250.csv b/224760/day/candle-day-250.csv index 79d02e7f87e7..e9fb8a5e9d74 100644 --- a/224760/day/candle-day-250.csv +++ b/224760/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2755,2755,2755,2755,0,0,00,0.00,Y,3,0, +20250805,2755,2755,2755,2755,0,0,00,0.00,Y,3,0, +20250804,2755,2755,2755,2755,7,19285,00,0.00,Y,5,-445, +20250801,3200,3200,3200,3200,0,0,00,0.00,Y,3,-150, +20250731,3350,3350,3350,3350,0,0,00,0.00,Y,3,-40, +20250730,3390,3390,3390,3390,0,0,00,0.00,Y,3,-5, +20250729,3395,3395,3395,3395,1,3395,00,0.00,Y,2,395, +20250728,3000,3000,3000,3000,300,900000,00,0.00,Y,5,-200, +20250725,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250724,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250723,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250722,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250721,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250718,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250717,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250716,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, +20250715,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, 20250714,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250711,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250710,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250709,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250708,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250707,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250704,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250703,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250702,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250701,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250630,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250627,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250626,3200,3200,3200,3200,0,0,00,0.00,Y,3,0, -20250625,3200,3095,3200,3095,5762,18419280,00,0.00,Y,2,380, +20250711,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250710,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250709,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250708,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250707,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250704,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250703,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250702,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250701,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250630,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250627,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +20250626,3200,3200,3200,3200,0,0,00,0.00,N,3,0, +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, diff --git a/224810/day/candle-day-250.csv b/224810/day/candle-day-250.csv index fe7be5b22193..20a7eb0069f6 100644 --- a/224810/day/candle-day-250.csv +++ b/224810/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2595,2600,2600,2600,0,0,00,0.00,Y,5,-5, -20250711,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250710,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250709,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250708,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250707,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250704,2600,2600,2600,2600,207,538200,00,0.00,Y,3,0, -20250703,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250702,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250701,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -20250630,2600,2600,2600,2600,0,0,00,0.00,Y,3,25, -20250627,2575,2575,2575,2575,0,0,00,0.00,Y,3,-25, -20250626,2600,2600,2600,2600,0,0,00,0.00,Y,3,0, -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, +20250806,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250805,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250804,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250801,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250731,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250730,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250729,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250728,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250725,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250724,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250723,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250722,2585,2585,2585,2585,0,0,00,0.00,Y,3,0, +20250721,2585,2585,2585,2585,0,0,00,0.00,Y,3,-10, +20250718,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, +20250717,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, +20250716,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, +20250715,2595,2595,2595,2595,0,0,00,0.00,Y,3,0, +20250714,2595,2595,2595,2595,0,0,00,0.00,Y,3,-5, +20250711,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250710,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250709,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250708,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250707,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250704,2600,2600,2600,2600,207,538200,00,0.00,N,3,0, +20250703,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250702,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250701,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250630,2600,2600,2600,2600,0,0,00,0.00,N,3,25, +20250627,2575,2575,2575,2575,0,0,00,0.00,N,3,-25, +20250626,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250625,2600,2600,2600,2600,0,0,00,0.00,N,3,0, +20250624,2600,2600,2600,2600,0,0,00,0.00,N,3,65, 20250623,2535,2535,2535,2535,0,0,00,0.00,N,3,0, 20250620,2535,2535,2535,2535,5,12675,00,0.00,N,3,0, 20250619,2535,2535,2535,2535,0,0,00,0.00,N,3,0, diff --git a/225190/day/candle-day-250.csv b/225190/day/candle-day-250.csv index 4980504a699c..f3ab053775c2 100644 --- a/225190/day/candle-day-250.csv +++ b/225190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1867,1892,1907,1861,531857,996155847,00,0.00,N,5,-25, +20250805,1892,1918,1985,1881,769714,1475507822,00,0.00,N,5,-27, +20250804,1919,1985,1994,1853,1790586,3446477575,00,0.00,N,5,-106, +20250801,2025,2065,2425,2005,21735862,49452973247,00,0.00,N,2,87, +20250731,1938,1966,1993,1927,289429,564961118,00,0.00,N,5,-28, +20250730,1966,1948,1980,1948,202848,398243772,00,0.00,N,3,0, +20250729,1966,1997,2040,1966,200702,398059728,00,0.00,N,5,-31, +20250728,1997,2010,2070,1989,197830,396462388,00,0.00,N,5,-13, +20250725,2010,2015,2055,2005,115589,234455566,00,0.00,N,5,-5, +20250724,2015,2050,2075,2015,173280,353804755,00,0.00,N,5,-35, +20250723,2050,2055,2120,2025,220361,454115675,00,0.00,N,5,-20, +20250722,2070,2135,2135,2050,147494,305450504,00,0.00,N,5,-40, +20250721,2110,2090,2130,2075,126747,266272034,00,0.00,N,2,20, +20250718,2090,2130,2145,2080,156635,329648488,00,0.00,N,5,-10, +20250717,2100,2060,2120,2060,179280,375210741,00,0.00,N,2,15, +20250716,2085,2120,2130,2045,259618,540628975,00,0.00,N,5,-35, +20250715,2120,2120,2135,2075,233609,492047220,00,0.00,N,3,0, 20250714,2120,2190,2190,2110,233274,497612954,00,0.00,N,5,-30, 20250711,2150,2125,2185,2125,239800,515343256,00,0.00,N,2,5, 20250710,2145,2175,2205,2140,295723,641163822,00,0.00,N,5,-50, diff --git a/225220/day/candle-day-250.csv b/225220/day/candle-day-250.csv index 2bd6a27875bc..d070c0799ed7 100644 --- a/225220/day/candle-day-250.csv +++ b/225220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2170,2145,2190,2110,35219,76010990,00,0.00,N,2,75, +20250805,2095,2115,2175,2095,27225,57477500,00,0.00,N,5,-20, +20250804,2115,2135,2135,2060,10988,23069685,00,0.00,N,2,25, +20250801,2090,2225,2225,2085,68381,144554425,00,0.00,N,5,-90, +20250731,2180,2220,2220,2150,42195,91225750,00,0.00,N,3,0, +20250730,2180,2185,2205,2145,77035,167333790,00,0.00,N,3,0, +20250729,2180,2175,2200,2140,16035,34995005,00,0.00,N,2,5, +20250728,2175,2170,2175,2130,83693,180420550,00,0.00,N,3,0, +20250725,2175,2200,2200,2150,17388,37597608,00,0.00,N,3,0, +20250724,2175,2180,2200,2160,50709,110157542,00,0.00,N,5,-5, +20250723,2180,2180,2190,2150,13052,28284710,00,0.00,N,3,0, +20250722,2180,2185,2185,2140,35851,77299350,00,0.00,N,5,-5, +20250721,2185,2180,2210,2145,24089,52374695,00,0.00,N,2,5, +20250718,2180,2180,2195,2165,29002,63222650,00,0.00,N,3,0, +20250717,2180,2180,2205,2120,93872,202529010,00,0.00,N,3,0, +20250716,2180,2200,2200,2125,48086,103051385,00,0.00,N,2,5, +20250715,2175,2185,2250,2135,39860,86057459,00,0.00,N,5,-10, 20250714,2185,2245,2245,2155,37904,82367249,00,0.00,N,3,0, 20250711,2185,2185,2225,2170,29837,65165292,00,0.00,N,3,0, 20250710,2185,2185,2210,2180,18326,40066696,00,0.00,N,3,0, diff --git a/225430/day/candle-day-250.csv b/225430/day/candle-day-250.csv index ae78dc662ffd..62f72a042d9e 100644 --- a/225430/day/candle-day-250.csv +++ b/225430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,648,646,650,633,32812,21061594,00,0.00,N,2,15, +20250805,633,613,643,613,33683,21076739,00,0.00,N,2,20, +20250804,613,615,628,603,32321,19921464,00,0.00,N,5,-15, +20250801,628,640,656,615,47526,29954869,00,0.00,N,5,-8, +20250731,636,663,666,630,110965,71872541,00,0.00,N,5,-33, +20250730,669,658,674,648,75111,49780508,00,0.00,N,2,11, +20250729,658,645,671,636,162939,106800022,00,0.00,N,2,16, +20250728,642,624,644,607,61790,38428787,00,0.00,N,2,18, +20250725,624,627,633,622,20881,13080010,00,0.00,N,5,-9, +20250724,633,639,639,627,30546,19307138,00,0.00,N,5,-5, +20250723,638,655,661,638,86100,55677747,00,0.00,N,5,-23, +20250722,661,642,666,625,166524,108601764,00,0.00,N,2,19, +20250721,642,648,650,623,119373,75196395,00,0.00,N,2,19, +20250718,623,634,649,623,63312,39850410,00,0.00,N,5,-8, +20250717,631,635,657,617,96460,60438083,00,0.00,N,2,1, +20250716,630,631,650,625,33261,20954133,00,0.00,N,5,-1, +20250715,631,642,644,630,82345,52486814,00,0.00,N,5,-11, 20250714,642,649,656,636,155718,100861756,00,0.00,N,5,-7, 20250711,649,653,653,631,144346,92684857,00,0.00,N,2,10, 20250710,639,613,644,606,250549,157824059,00,0.00,N,2,35, diff --git a/225530/day/candle-day-250.csv b/225530/day/candle-day-250.csv index 5a1bdc97da09..7016ad5cc8bc 100644 --- a/225530/day/candle-day-250.csv +++ b/225530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3605,3600,3630,3575,18753,67525015,00,0.00,N,2,15, +20250805,3590,3565,3625,3565,3049,10975905,00,0.00,N,2,25, +20250804,3565,3550,3690,3550,15932,57027575,00,0.00,N,2,15, +20250801,3550,3590,3630,3530,23336,82950255,00,0.00,N,5,-65, +20250731,3615,3620,3625,3585,7676,27632640,00,0.00,N,2,25, +20250730,3590,3595,3670,3575,24696,89178955,00,0.00,N,3,0, +20250729,3590,3570,3610,3520,18106,64580015,00,0.00,N,2,20, +20250728,3570,3600,3640,3565,32111,115180675,00,0.00,N,5,-65, +20250725,3635,3640,3640,3600,29135,105393877,00,0.00,N,5,-5, +20250724,3640,3705,3750,3600,42243,154127225,00,0.00,N,5,-70, +20250723,3710,3700,3760,3675,9189,34053890,00,0.00,N,5,-5, +20250722,3715,3795,3850,3700,23161,86763562,00,0.00,N,5,-80, +20250721,3795,3745,3815,3725,22714,86046290,00,0.00,N,2,50, +20250718,3745,3795,3795,3720,23727,88670345,00,0.00,N,5,-35, +20250717,3780,3755,3805,3675,28518,107016635,00,0.00,N,2,25, +20250716,3755,3700,3785,3655,27001,100944770,00,0.00,N,2,55, +20250715,3700,3740,3750,3675,20198,74529460,00,0.00,N,5,-40, 20250714,3740,3760,3770,3700,10728,39944695,00,0.00,N,5,-20, 20250711,3760,3700,3760,3680,19664,73314840,00,0.00,N,2,65, 20250710,3695,3685,3710,3660,5703,21020935,00,0.00,N,2,10, diff --git a/225570/day/candle-day-250.csv b/225570/day/candle-day-250.csv index 4f4f5ab81427..9e84fa4723d6 100644 --- a/225570/day/candle-day-250.csv +++ b/225570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14180,14080,14200,13960,79551,1124576585,00,0.00,N,2,100, +20250805,14080,13920,14120,13890,58831,826182520,00,0.00,N,2,210, +20250804,13870,13550,14000,13550,100767,1396131820,00,0.00,N,2,270, +20250801,13600,13880,13920,13420,196578,2676843550,00,0.00,N,5,-290, +20250731,13890,13920,14050,13790,144519,2007147610,00,0.00,N,5,-20, +20250730,13910,14040,14050,13890,184119,2566181975,00,0.00,N,5,-130, +20250729,14040,14060,14180,13980,107193,1507102790,00,0.00,N,5,-210, +20250728,14250,14380,14400,14130,163624,2327314760,00,0.00,N,5,-180, +20250725,14430,14240,14630,14230,142275,2057387610,00,0.00,N,2,120, +20250724,14310,14500,14680,14200,209924,3015737360,00,0.00,N,5,-110, +20250723,14420,14410,14600,14130,190627,2745153530,00,0.00,N,2,140, +20250722,14280,14310,14490,14150,114935,1642907610,00,0.00,N,5,-30, +20250721,14310,14220,14360,14160,113740,1627194390,00,0.00,N,2,90, +20250718,14220,14160,14290,14130,126194,1792134695,00,0.00,N,3,0, +20250717,14220,14220,14330,14060,108599,1538236210,00,0.00,N,3,0, +20250716,14220,14380,14580,14180,132062,1890057790,00,0.00,N,5,-140, +20250715,14360,14360,14610,14220,167883,2413362835,00,0.00,N,3,0, 20250714,14360,14160,14400,14070,147964,2102023880,00,0.00,N,2,80, 20250711,14280,14270,14370,14160,128729,1833484155,00,0.00,N,2,20, 20250710,14260,14380,14380,14080,176786,2509621195,00,0.00,N,5,-110, diff --git a/225590/day/candle-day-250.csv b/225590/day/candle-day-250.csv index e4d8b4931995..962a450a9cc6 100644 --- a/225590/day/candle-day-250.csv +++ b/225590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,961,977,977,925,23130,22123760,00,0.00,N,3,0, +20250805,961,950,967,949,19021,18151185,00,0.00,N,2,11, +20250804,950,959,959,941,40998,38986954,00,0.00,N,5,-10, +20250801,960,962,977,960,36224,34997446,00,0.00,N,5,-13, +20250731,973,980,989,969,13895,13591126,00,0.00,N,5,-7, +20250730,980,977,989,976,21165,20757560,00,0.00,N,2,3, +20250729,977,975,988,962,45535,44205150,00,0.00,N,2,2, +20250728,975,978,978,972,13624,13287947,00,0.00,N,5,-6, +20250725,981,980,984,971,29064,28377669,00,0.00,N,2,1, +20250724,980,991,996,979,26808,26467095,00,0.00,N,5,-11, +20250723,991,988,992,980,13461,13294303,00,0.00,N,2,1, +20250722,990,992,993,981,18596,18409055,00,0.00,N,5,-2, +20250721,992,975,992,966,58403,56866888,00,0.00,N,2,17, +20250718,975,982,986,964,37265,36335264,00,0.00,N,5,-7, +20250717,982,986,986,977,14429,14137649,00,0.00,N,3,0, +20250716,982,971,984,966,20638,20156063,00,0.00,N,2,8, +20250715,974,974,979,963,26378,25631313,00,0.00,N,3,0, 20250714,974,991,991,974,26091,25560917,00,0.00,N,5,-17, 20250711,991,989,995,982,21415,21223558,00,0.00,N,2,2, 20250710,989,982,993,982,42629,42163472,00,0.00,N,5,-2, diff --git a/226320/day/candle-day-250.csv b/226320/day/candle-day-250.csv index 0c1e8d7f2c9a..7c261c246228 100644 --- a/226320/day/candle-day-250.csv +++ b/226320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13580,13290,13730,13230,31923,430509565,00,0.00,N,2,290, +20250805,13290,13160,13400,13100,16634,219795995,00,0.00,N,2,160, +20250804,13130,13100,13590,12850,49732,649549485,00,0.00,N,5,-100, +20250801,13230,13800,13800,13200,35981,479992040,00,0.00,N,5,-540, +20250731,13770,13620,14000,13560,22120,305820720,00,0.00,N,2,170, +20250730,13600,13500,13880,13320,25499,347061465,00,0.00,N,2,120, +20250729,13480,13130,13610,13090,23638,315548705,00,0.00,N,2,350, +20250728,13130,13440,13580,13110,25833,341693170,00,0.00,N,5,-310, +20250725,13440,13710,13790,13390,23515,317089110,00,0.00,N,5,-270, +20250724,13710,14240,14240,13670,39827,552550950,00,0.00,N,5,-400, +20250723,14110,14110,14200,13950,33461,470679855,00,0.00,N,2,40, +20250722,14070,14140,14230,13810,50475,706962445,00,0.00,N,5,-30, +20250721,14100,14050,14200,14000,29281,412423385,00,0.00,N,5,-100, +20250718,14200,14500,14560,13920,72061,1018945815,00,0.00,N,5,-410, +20250717,14610,14660,14780,14370,93941,1371966825,00,0.00,N,5,-20, +20250716,14630,14300,14730,14300,124108,1808752900,00,0.00,N,2,400, +20250715,14230,14320,14400,14110,47253,670526450,00,0.00,N,5,-130, 20250714,14360,14790,14870,14180,153325,2223476445,00,0.00,N,2,70, 20250711,14290,14050,14290,13910,40426,566940565,00,0.00,N,2,240, 20250710,14050,14400,14770,14020,130391,1861638600,00,0.00,N,5,-250, diff --git a/226330/day/candle-day-250.csv b/226330/day/candle-day-250.csv index db9ccd270a3f..a9fae205ec8d 100644 --- a/226330/day/candle-day-250.csv +++ b/226330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6260,6160,6310,6160,36705,228785180,00,0.00,N,3,0, +20250805,6260,6310,6400,6140,44888,279453350,00,0.00,N,2,20, +20250804,6240,6240,6270,6110,40301,249745910,00,0.00,N,2,170, +20250801,6070,6350,6350,5990,114810,698966210,00,0.00,N,5,-330, +20250731,6400,6430,6430,6290,41039,260458010,00,0.00,N,2,80, +20250730,6320,6210,6340,6210,23540,147806580,00,0.00,N,2,90, +20250729,6230,6330,6440,6180,88242,554625160,00,0.00,N,5,-90, +20250728,6320,6540,6540,6260,59149,375574195,00,0.00,N,5,-190, +20250725,6510,6630,6740,6490,53284,349186975,00,0.00,N,5,-180, +20250724,6690,6820,6860,6690,69437,467613180,00,0.00,N,5,-110, +20250723,6800,6880,6880,6700,36610,246972490,00,0.00,N,2,20, +20250722,6780,6950,7010,6770,53285,365211655,00,0.00,N,5,-40, +20250721,6820,7000,7000,6820,73176,502585155,00,0.00,N,5,-170, +20250718,6990,7090,7100,6950,128837,904328135,00,0.00,N,2,10, +20250717,6980,6800,7010,6710,100563,693185955,00,0.00,N,2,250, +20250716,6730,6870,6870,6670,46747,315687500,00,0.00,N,5,-120, +20250715,6850,6730,6850,6650,63101,427284560,00,0.00,N,2,180, 20250714,6670,6850,6880,6590,77995,522065505,00,0.00,N,5,-190, 20250711,6860,6870,6900,6800,41343,283180570,00,0.00,N,2,20, 20250710,6840,6900,6900,6750,50862,346821170,00,0.00,N,2,50, diff --git a/226340/day/candle-day-250.csv b/226340/day/candle-day-250.csv index b3ad4f13caa2..cae138e9e6ce 100644 --- a/226340/day/candle-day-250.csv +++ b/226340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,897,841,909,831,241050,208941553,00,0.00,N,2,60, +20250805,837,833,843,829,78583,65606100,00,0.00,N,2,4, +20250804,833,859,869,825,216908,181386300,00,0.00,N,5,-26, +20250801,859,887,889,853,234089,202681670,00,0.00,N,5,-28, +20250731,887,889,901,885,80612,71827785,00,0.00,N,5,-1, +20250730,888,905,905,883,154090,137287752,00,0.00,N,5,-10, +20250729,898,905,908,890,85383,76591928,00,0.00,N,5,-7, +20250728,905,901,908,894,116815,105063981,00,0.00,N,5,-1, +20250725,906,949,949,901,243077,220149447,00,0.00,N,5,-13, +20250724,919,928,938,911,137266,125886881,00,0.00,N,5,-10, +20250723,929,927,938,910,114460,105810350,00,0.00,N,5,-3, +20250722,932,947,955,926,138780,130008092,00,0.00,N,5,-15, +20250721,947,950,950,940,84913,80273957,00,0.00,N,5,-6, +20250718,953,960,960,942,75385,71439406,00,0.00,N,2,3, +20250717,950,969,973,940,131879,125337538,00,0.00,N,5,-13, +20250716,963,982,982,962,75945,73524991,00,0.00,N,5,-15, +20250715,978,990,993,964,113323,110305138,00,0.00,N,5,-4, 20250714,982,966,983,953,125547,121589837,00,0.00,N,2,25, 20250711,957,950,963,944,114844,109414188,00,0.00,N,2,7, 20250710,950,958,958,943,65974,62467416,00,0.00,N,5,-3, diff --git a/226360/day/candle-day-250.csv b/226360/day/candle-day-250.csv index 2a2986af16ad..94d7d9b943e9 100644 --- a/226360/day/candle-day-250.csv +++ b/226360/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, -20250711,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250710,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250709,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250708,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250707,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250704,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250703,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250702,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250701,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250630,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250627,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250626,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250625,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, -20250624,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250806,2555,2555,2555,2555,0,0,00,0.00,Y,3,0, +20250805,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250804,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250801,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250731,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250730,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250729,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250728,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250725,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250724,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250723,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250722,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250721,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250718,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250717,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250716,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250715,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250714,2555,2555,2555,2555,0,0,00,0.00,Y,0,0, +20250711,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250710,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250709,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250708,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250707,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250704,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250703,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250702,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250701,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250630,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250627,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250626,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250625,2555,2555,2555,2555,0,0,00,0.00,N,0,0, +20250624,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250623,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250620,2555,2555,2555,2555,0,0,00,0.00,N,0,0, 20250619,2555,2555,2555,2555,0,0,00,0.00,N,0,0, diff --git a/226400/day/candle-day-250.csv b/226400/day/candle-day-250.csv index 897c718199ba..2f411f82ff26 100644 --- a/226400/day/candle-day-250.csv +++ b/226400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6680,6710,6730,6550,101244,672316025,00,0.00,N,5,-60, +20250805,6740,6650,6780,6600,77770,519447130,00,0.00,N,2,80, +20250804,6660,6550,6710,6520,96558,639452030,00,0.00,N,2,40, +20250801,6620,6900,6900,6590,117582,785326335,00,0.00,N,5,-290, +20250731,6910,6880,6960,6710,57555,395034715,00,0.00,N,2,160, +20250730,6750,6790,6870,6740,44750,303448110,00,0.00,N,5,-90, +20250729,6840,6880,6910,6730,127985,868289630,00,0.00,N,5,-40, +20250728,6880,7040,7080,6860,81665,566139825,00,0.00,N,5,-90, +20250725,6970,6750,7250,6700,219216,1540877470,00,0.00,N,2,200, +20250724,6770,6880,7000,6750,81572,556139980,00,0.00,N,5,-60, +20250723,6830,6920,6970,6810,91806,629573520,00,0.00,N,5,-20, +20250722,6850,6970,6980,6710,156619,1072794090,00,0.00,N,5,-120, +20250721,6970,7200,7200,6910,134705,940072300,00,0.00,N,5,-160, +20250718,7130,7130,7220,7010,211856,1502998245,00,0.00,N,5,-100, +20250717,7230,6760,7360,6740,1156432,8262548750,00,0.00,N,2,530, +20250716,6700,6700,6900,6580,550757,3717613730,00,0.00,N,2,310, +20250715,6390,6370,6390,6210,89894,565120395,00,0.00,N,2,40, 20250714,6350,6560,6560,6230,99003,628040340,00,0.00,N,5,-130, 20250711,6480,6510,6660,6450,125043,821446110,00,0.00,N,5,-100, 20250710,6580,6140,6620,6050,313506,2007425015,00,0.00,N,2,450, diff --git a/226590/day/candle-day-250.csv b/226590/day/candle-day-250.csv index 100e61081f72..75f0f5c9fcd5 100644 --- a/226590/day/candle-day-250.csv +++ b/226590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10480,10570,10600,10330,30232,315805560,00,0.00,N,5,-90, +20250805,10570,10260,10680,10260,54272,571240560,00,0.00,N,2,320, +20250804,10250,9740,10470,9090,90734,914716790,00,0.00,N,2,640, +20250801,9610,9970,9980,9450,100488,969489240,00,0.00,N,5,-410, +20250731,10020,10270,10330,9940,46438,468276540,00,0.00,N,5,-280, +20250730,10300,10310,10700,10250,58840,614260680,00,0.00,N,5,-70, +20250729,10370,10070,10430,9960,47953,490019270,00,0.00,N,2,300, +20250728,10070,10210,10320,9870,46966,472050740,00,0.00,N,5,-120, +20250725,10190,10180,10350,10010,34829,355287330,00,0.00,N,2,10, +20250724,10180,10550,10720,9950,78257,804811930,00,0.00,N,5,-370, +20250723,10550,10810,10990,10420,49051,520071320,00,0.00,N,5,-260, +20250722,10810,10820,11360,10630,89640,973747705,00,0.00,N,2,60, +20250721,10750,10780,10780,10150,27667,295140600,00,0.00,N,2,50, +20250718,10700,10840,10850,10690,33937,364745600,00,0.00,N,5,-80, +20250717,10780,11020,11060,10600,91346,979428075,00,0.00,N,5,-190, +20250716,10970,11350,11360,10800,121721,1345735130,00,0.00,N,5,-390, +20250715,11360,11160,11440,11000,106526,1190857490,00,0.00,N,2,220, 20250714,11140,11540,11540,11120,71868,808167690,00,0.00,N,5,-230, 20250711,11370,11670,11670,10900,63106,722094060,00,0.00,N,3,0, 20250710,11370,11680,11780,11300,73938,851576890,00,0.00,N,5,-140, diff --git a/226950/day/candle-day-250.csv b/226950/day/candle-day-250.csv index 08ad6f0790ad..635c3b8e5782 100644 --- a/226950/day/candle-day-250.csv +++ b/226950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,51500,50900,54000,50100,653336,34146547050,00,0.00,N,2,500, +20250805,51000,48450,52000,47100,1321213,65949425175,00,0.00,N,2,3750, +20250804,47250,46450,48800,46450,712977,33992012075,00,0.00,N,2,1050, +20250801,46200,45200,47700,43950,737116,33884416100,00,0.00,N,2,300, +20250731,45900,44900,46400,42850,597065,26655530075,00,0.00,N,2,1500, +20250730,44400,46450,46700,43700,727392,32656822925,00,0.00,N,5,-2150, +20250729,46550,46000,47500,44750,701515,32391389425,00,0.00,N,2,1800, +20250728,44750,47300,49950,42600,1269382,59145269825,00,0.00,N,5,-3200, +20250725,47950,46850,48150,45000,615428,28548511700,00,0.00,N,2,250, +20250724,47700,46300,48850,44650,1114184,52829251800,00,0.00,N,2,2650, +20250723,45050,45100,48050,44000,1161608,53755838300,00,0.00,N,2,1950, +20250722,43100,42050,45200,41800,1083310,47354761850,00,0.00,N,2,1500, +20250721,41600,41700,42000,40300,275286,11317594200,00,0.00,N,5,-400, +20250718,42000,39700,42500,39150,1291006,53228730350,00,0.00,N,2,3750, +20250717,38250,37100,39200,36450,408085,15511478000,00,0.00,N,2,1450, +20250716,36800,38050,38200,36350,397551,14745473600,00,0.00,N,5,-1950, +20250715,38750,39100,40100,37050,454784,17445026500,00,0.00,N,5,-250, 20250714,39000,39900,40050,38600,183857,7219489825,00,0.00,N,3,0, 20250711,39000,40050,40050,38250,208272,8110131525,00,0.00,N,5,-350, 20250710,39350,40350,41550,38900,883405,35705928900,00,0.00,N,2,1300, diff --git a/227100/day/candle-day-250.csv b/227100/day/candle-day-250.csv index c84c823bcc40..0aac458d7761 100644 --- a/227100/day/candle-day-250.csv +++ b/227100/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,612,612,612,612,0,0,00,0.00,Y,3,0, -20250711,612,612,612,612,0,0,00,0.00,Y,0,0, -20250710,612,612,612,612,0,0,00,0.00,Y,0,0, -20250709,612,612,612,612,0,0,00,0.00,Y,0,0, -20250708,612,612,612,612,0,0,00,0.00,Y,0,0, -20250707,612,612,612,612,0,0,00,0.00,Y,0,0, -20250704,612,612,612,612,0,0,00,0.00,Y,0,0, -20250703,612,612,612,612,0,0,00,0.00,Y,0,0, -20250702,612,612,612,612,0,0,00,0.00,Y,0,0, -20250701,612,612,612,612,0,0,00,0.00,Y,0,0, -20250630,612,612,612,612,0,0,00,0.00,Y,0,0, -20250627,612,612,612,612,0,0,00,0.00,Y,0,0, -20250626,612,612,612,612,0,0,00,0.00,Y,0,0, -20250625,612,612,612,612,0,0,00,0.00,Y,0,0, -20250624,612,612,612,612,0,0,00,0.00,Y,0,0, +20250806,612,612,612,612,0,0,00,0.00,Y,3,0, +20250805,612,612,612,612,0,0,00,0.00,Y,0,0, +20250804,612,612,612,612,0,0,00,0.00,Y,0,0, +20250801,612,612,612,612,0,0,00,0.00,Y,0,0, +20250731,612,612,612,612,0,0,00,0.00,Y,0,0, +20250730,612,612,612,612,0,0,00,0.00,Y,0,0, +20250729,612,612,612,612,0,0,00,0.00,Y,0,0, +20250728,612,612,612,612,0,0,00,0.00,Y,0,0, +20250725,612,612,612,612,0,0,00,0.00,Y,0,0, +20250724,612,612,612,612,0,0,00,0.00,Y,0,0, +20250723,612,612,612,612,0,0,00,0.00,Y,0,0, +20250722,612,612,612,612,0,0,00,0.00,Y,0,0, +20250721,612,612,612,612,0,0,00,0.00,Y,0,0, +20250718,612,612,612,612,0,0,00,0.00,Y,0,0, +20250717,612,612,612,612,0,0,00,0.00,Y,0,0, +20250716,612,612,612,612,0,0,00,0.00,Y,0,0, +20250715,612,612,612,612,0,0,00,0.00,Y,0,0, +20250714,612,612,612,612,0,0,00,0.00,Y,0,0, +20250711,612,612,612,612,0,0,00,0.00,N,0,0, +20250710,612,612,612,612,0,0,00,0.00,N,0,0, +20250709,612,612,612,612,0,0,00,0.00,N,0,0, +20250708,612,612,612,612,0,0,00,0.00,N,0,0, +20250707,612,612,612,612,0,0,00,0.00,N,0,0, +20250704,612,612,612,612,0,0,00,0.00,N,0,0, +20250703,612,612,612,612,0,0,00,0.00,N,0,0, +20250702,612,612,612,612,0,0,00,0.00,N,0,0, +20250701,612,612,612,612,0,0,00,0.00,N,0,0, +20250630,612,612,612,612,0,0,00,0.00,N,0,0, +20250627,612,612,612,612,0,0,00,0.00,N,0,0, +20250626,612,612,612,612,0,0,00,0.00,N,0,0, +20250625,612,612,612,612,0,0,00,0.00,N,0,0, +20250624,612,612,612,612,0,0,00,0.00,N,0,0, 20250623,612,612,612,612,0,0,00,0.00,N,0,0, 20250620,612,612,612,612,0,0,00,0.00,N,0,0, 20250619,612,612,612,612,0,0,00,0.00,N,0,0, diff --git a/227420/day/candle-day-250.csv b/227420/day/candle-day-250.csv index 2f2c9e90c372..2f0f4090b82a 100644 --- a/227420/day/candle-day-250.csv +++ b/227420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,935,935,935,935,211,197285,00,0.00,N,4,-165, +20250805,1100,1100,1100,1100,1,1100,00,0.00,N,2,101, +20250804,999,1182,1182,875,1915,1680821,00,0.00,N,5,-30, +20250801,1029,1029,1029,1029,1,1029,00,0.00,N,3,0, +20250731,1029,1029,1029,1029,1,1029,00,0.00,N,2,132, +20250730,897,917,917,691,810,740719,00,0.00,N,2,99, +20250729,798,933,933,693,2892,2272577,00,0.00,N,5,-14, +20250728,812,935,935,702,505,409463,00,0.00,N,5,-2, +20250725,814,756,889,756,1063,804237,00,0.00,N,5,-75, +20250724,889,1028,1028,780,1573,1259016,00,0.00,N,5,-6, +20250723,895,777,1046,777,3429,3070174,00,0.00,N,5,-18, +20250722,913,913,913,913,28,25564,00,0.00,N,4,-160, +20250721,1073,1124,1124,839,2236,1892546,00,0.00,N,2,94, +20250718,979,770,1030,770,4372,3493121,00,0.00,N,2,76, +20250717,903,1219,1220,903,6218,5616941,00,0.00,N,4,-159, +20250716,1062,1062,1400,1062,2168,2319654,00,0.00,N,4,-187, +20250715,1249,926,1249,926,559,531828,00,0.00,N,2,160, 20250714,1089,890,1089,890,471,419389,00,0.00,N,2,42, 20250711,1047,1049,1050,807,5,4760,00,0.00,N,2,98, 20250710,949,949,949,949,2,1898,00,0.00,N,5,-9, diff --git a/227610/day/candle-day-250.csv b/227610/day/candle-day-250.csv index 7a5da0c761a5..110d22f26227 100644 --- a/227610/day/candle-day-250.csv +++ b/227610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1168,1120,1168,1101,100071,114736240,00,0.00,N,2,57, +20250805,1111,1146,1146,1110,22927,25759364,00,0.00,N,5,-9, +20250804,1120,1100,1150,1100,52287,58951700,00,0.00,N,2,8, +20250801,1112,1118,1118,1061,49432,53992953,00,0.00,N,5,-3, +20250731,1115,1092,1118,1081,44354,48723182,00,0.00,N,2,23, +20250730,1092,1100,1114,1090,32076,35284114,00,0.00,N,5,-8, +20250729,1100,1105,1105,1060,58438,63249817,00,0.00,N,5,-6, +20250728,1106,1150,1172,1101,76605,84768501,00,0.00,N,5,-30, +20250725,1136,1115,1150,1111,26312,29704710,00,0.00,N,2,21, +20250724,1115,1138,1176,1115,43528,49558613,00,0.00,N,5,-23, +20250723,1138,1180,1180,1138,91496,105318812,00,0.00,N,5,-32, +20250722,1170,1200,1220,1170,84625,100820856,00,0.00,N,5,-29, +20250721,1199,1200,1218,1187,99205,119216113,00,0.00,N,2,3, +20250718,1196,1196,1197,1170,94930,112538522,00,0.00,N,2,19, +20250717,1177,1220,1220,1170,38942,46141828,00,0.00,N,5,-24, +20250716,1201,1222,1222,1176,86771,103856416,00,0.00,N,2,7, +20250715,1194,1224,1235,1167,220593,261876986,00,0.00,N,5,-30, 20250714,1224,1268,1268,1184,87186,106292530,00,0.00,N,5,-5, 20250711,1229,1223,1243,1200,99123,120574491,00,0.00,N,2,6, 20250710,1223,1240,1250,1150,199130,241182742,00,0.00,N,5,-17, diff --git a/227840/day/candle-day-250.csv b/227840/day/candle-day-250.csv index 9efcda689f50..b6e24486ee0a 100644 --- a/227840/day/candle-day-250.csv +++ b/227840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12440,12310,12550,12310,8411,104592710,00,0.00,N,2,130, +20250805,12310,12410,12650,12310,15156,188296805,00,0.00,N,5,-80, +20250804,12390,12290,12600,12250,12836,159036885,00,0.00,N,2,100, +20250801,12290,12730,12730,12110,23130,284802890,00,0.00,N,5,-440, +20250731,12730,12730,12800,12550,23228,293864890,00,0.00,N,3,0, +20250730,12730,12650,12950,12500,66677,841559225,00,0.00,N,2,80, +20250729,12650,12600,12750,12410,14774,185816810,00,0.00,N,2,70, +20250728,12580,12870,12970,12510,90701,1148753430,00,0.00,N,5,-290, +20250725,12870,12800,12980,12760,17967,230999545,00,0.00,N,2,70, +20250724,12800,13010,13040,12730,32843,422433760,00,0.00,N,5,-170, +20250723,12970,13200,13230,12950,31588,411733275,00,0.00,N,5,-200, +20250722,13170,13650,13720,13060,64160,848260645,00,0.00,N,5,-480, +20250721,13650,13710,13770,13510,17620,239669670,00,0.00,N,5,-60, +20250718,13710,13940,13990,13500,29460,402193390,00,0.00,N,5,-200, +20250717,13910,14120,14270,13780,34244,475522505,00,0.00,N,5,-170, +20250716,14080,14420,14420,13990,36502,517172540,00,0.00,N,5,-340, +20250715,14420,14590,14720,14420,46388,673581645,00,0.00,N,5,-150, 20250714,14570,14350,14590,14210,37850,547126470,00,0.00,N,2,220, 20250711,14350,14370,14530,14200,31128,447370160,00,0.00,N,2,10, 20250710,14340,14000,14550,13590,123268,1755749205,00,0.00,N,2,540, diff --git a/227950/day/candle-day-250.csv b/227950/day/candle-day-250.csv index 45028ec2ad09..acf3fbd1cbef 100644 --- a/227950/day/candle-day-250.csv +++ b/227950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,362,365,368,356,265429,96792292,00,0.00,N,3,0, +20250805,362,355,368,355,249623,89965908,00,0.00,N,2,9, +20250804,353,351,359,350,63907,22682249,00,0.00,N,2,2, +20250801,351,360,364,350,151687,53656916,00,0.00,N,5,-3, +20250731,354,356,360,351,192501,68031525,00,0.00,N,5,-2, +20250730,356,356,359,352,167484,59348945,00,0.00,N,3,0, +20250729,356,354,356,354,88740,31567687,00,0.00,N,2,2, +20250728,354,362,364,353,303286,107972425,00,0.00,N,5,-8, +20250725,362,361,364,359,185797,67140353,00,0.00,N,5,-2, +20250724,364,363,369,359,137550,50048849,00,0.00,N,2,1, +20250723,363,368,368,360,311229,113102207,00,0.00,N,5,-7, +20250722,370,369,370,365,363581,133124667,00,0.00,N,2,2, +20250721,368,369,374,367,134368,49601535,00,0.00,N,5,-1, +20250718,369,368,373,366,138498,50966387,00,0.00,N,3,0, +20250717,369,370,373,366,144032,52985627,00,0.00,N,5,-1, +20250716,370,374,377,369,454890,168423865,00,0.00,N,5,-4, +20250715,374,371,374,368,146491,54227307,00,0.00,N,2,3, 20250714,371,364,375,364,459255,169699564,00,0.00,N,2,4, 20250711,367,368,369,363,256014,93786136,00,0.00,N,3,0, 20250710,367,367,369,365,100412,36832158,00,0.00,N,5,-2, diff --git a/228340/day/candle-day-250.csv b/228340/day/candle-day-250.csv index b0fea78814ab..7b182b0bcaa4 100644 --- a/228340/day/candle-day-250.csv +++ b/228340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1998,2000,2010,1984,21984,43804198,00,0.00,N,2,4, +20250805,1994,1999,1999,1953,6940,13779943,00,0.00,N,2,5, +20250804,1989,2000,2010,1981,4913,9783837,00,0.00,N,5,-3, +20250801,1992,2010,2015,1984,11377,22667440,00,0.00,N,5,-1, +20250731,1993,2000,2010,1986,12322,24602670,00,0.00,N,5,-1, +20250730,1994,2010,2010,1945,20384,40510486,00,0.00,N,2,27, +20250729,1967,1964,1975,1956,17542,34442298,00,0.00,N,2,2, +20250728,1965,2010,2015,1949,14394,28370858,00,0.00,N,5,-32, +20250725,1997,2000,2000,1976,10516,20938937,00,0.00,N,2,15, +20250724,1982,2055,2055,1971,11381,22700344,00,0.00,N,5,-2, +20250723,1984,1989,2020,1958,10843,21467705,00,0.00,N,5,-1, +20250722,1985,2000,2000,1982,14583,28956038,00,0.00,N,2,1, +20250721,1984,2020,2070,1978,30115,60118856,00,0.00,N,5,-15, +20250718,1999,2000,2010,1982,15494,30998568,00,0.00,N,5,-1, +20250717,2000,2025,2035,1996,24699,49536257,00,0.00,N,5,-20, +20250716,2020,2040,2040,1999,46757,94038945,00,0.00,N,5,-10, +20250715,2030,2005,2055,2005,18825,38170460,00,0.00,N,3,0, 20250714,2030,2035,2150,2015,24178,49279754,00,0.00,N,5,-10, 20250711,2040,2055,2080,2020,34318,69987957,00,0.00,N,5,-15, 20250710,2055,2060,2085,2030,30720,62893900,00,0.00,N,5,-5, diff --git a/228670/day/candle-day-250.csv b/228670/day/candle-day-250.csv index 01a14ed672e5..020023a2d40f 100644 --- a/228670/day/candle-day-250.csv +++ b/228670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7290,7280,7290,7030,22606,163447020,00,0.00,N,2,110, +20250805,7180,7220,7350,7150,46385,334444875,00,0.00,N,5,-30, +20250804,7210,7050,7330,6970,44745,319863510,00,0.00,N,2,90, +20250801,7120,7480,7480,7050,89698,640835775,00,0.00,N,5,-310, +20250731,7430,7380,7550,7320,33974,251681830,00,0.00,N,2,50, +20250730,7380,7390,7500,7260,54867,404557360,00,0.00,N,3,0, +20250729,7380,7500,7520,7300,49753,367245920,00,0.00,N,5,-120, +20250728,7500,7490,7630,7390,26228,195135315,00,0.00,N,5,-10, +20250725,7510,7640,7680,7490,31579,238317340,00,0.00,N,5,-70, +20250724,7580,7900,7920,7490,105778,806641285,00,0.00,N,5,-260, +20250723,7840,7830,7890,7710,27743,216100850,00,0.00,N,2,40, +20250722,7800,7790,7930,7750,29759,232228535,00,0.00,N,5,-30, +20250721,7830,7850,8020,7780,58499,460832900,00,0.00,N,5,-10, +20250718,7840,7800,7880,7730,46147,358969310,00,0.00,N,5,-20, +20250717,7860,7870,7880,7750,45864,358032875,00,0.00,N,5,-10, +20250716,7870,7900,7980,7810,38528,303693880,00,0.00,N,5,-30, +20250715,7900,7710,7940,7690,53592,420815570,00,0.00,N,2,110, 20250714,7790,7860,7920,7710,38841,302888260,00,0.00,N,5,-30, 20250711,7820,7820,7960,7770,52867,414267285,00,0.00,N,5,-80, 20250710,7900,7680,7980,7620,98330,767557995,00,0.00,N,2,240, diff --git a/228760/day/candle-day-250.csv b/228760/day/candle-day-250.csv index cc712f7d04d2..5838238f923e 100644 --- a/228760/day/candle-day-250.csv +++ b/228760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15330,14580,15430,14560,122003,1841700825,00,0.00,N,2,400, +20250805,14930,14260,15180,14200,85004,1248469060,00,0.00,N,2,790, +20250804,14140,14500,14500,13350,80247,1140217250,00,0.00,N,5,-290, +20250801,14430,15250,15250,14280,203774,2975556350,00,0.00,N,5,-1120, +20250731,15550,14800,15690,14160,325178,4899363375,00,0.00,N,2,900, +20250730,14650,15000,15650,14370,216929,3248441125,00,0.00,N,5,-430, +20250729,15080,14000,15080,13870,178566,2630912980,00,0.00,N,2,1100, +20250728,13980,13920,14110,13900,59890,836833265,00,0.00,N,5,-20, +20250725,14000,14250,14250,13880,75292,1055708445,00,0.00,N,5,-370, +20250724,14370,13880,14680,13880,152706,2183164870,00,0.00,N,2,530, +20250723,13840,14150,14150,13330,107902,1478170090,00,0.00,N,5,-100, +20250722,13940,13400,14160,13360,220177,3057286465,00,0.00,N,2,640, +20250721,13300,13160,13370,13100,46602,618366490,00,0.00,N,2,30, +20250718,13270,13440,13440,13090,62573,827499000,00,0.00,N,5,-120, +20250717,13390,12920,13650,12860,172118,2292246090,00,0.00,N,2,440, +20250716,12950,13020,13150,12800,65366,847073280,00,0.00,N,5,-150, +20250715,13100,12900,13850,12710,186357,2457199630,00,0.00,N,2,180, 20250714,12920,13070,13230,12910,59084,768696705,00,0.00,N,5,-270, 20250711,13190,13250,13400,13060,54597,720523180,00,0.00,N,5,-80, 20250710,13270,13180,13410,13040,56709,749775870,00,0.00,N,2,110, diff --git a/228850/day/candle-day-250.csv b/228850/day/candle-day-250.csv index 7f2df509fcc6..454eca7c48ee 100644 --- a/228850/day/candle-day-250.csv +++ b/228850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6570,6530,6620,6450,2877,18723175,00,0.00,N,2,50, +20250805,6520,6470,6540,6420,3835,24897785,00,0.00,N,2,50, +20250804,6470,6320,6470,6320,9106,58212330,00,0.00,N,2,60, +20250801,6410,6550,6570,6360,9840,63134325,00,0.00,N,5,-110, +20250731,6520,6600,6670,6470,4574,29958810,00,0.00,N,5,-80, +20250730,6600,6720,6720,6270,30552,199757555,00,0.00,N,5,-50, +20250729,6650,6640,6730,6590,10506,69461980,00,0.00,N,5,-30, +20250728,6680,6880,6880,6650,19201,129047100,00,0.00,N,5,-130, +20250725,6810,6560,7420,6510,273567,1917551040,00,0.00,N,2,250, +20250724,6560,6700,6720,6540,11591,76670565,00,0.00,N,5,-140, +20250723,6700,6720,6740,6600,5888,39233915,00,0.00,N,5,-20, +20250722,6720,6700,6770,6610,5413,36011480,00,0.00,N,2,20, +20250721,6700,6780,6780,6650,8898,59524845,00,0.00,N,2,20, +20250718,6680,6800,6800,6540,8014,53476260,00,0.00,N,2,20, +20250717,6660,6610,6760,6560,15679,104194785,00,0.00,N,2,60, +20250716,6600,6590,6700,6540,9583,63330435,00,0.00,N,3,0, +20250715,6600,6500,7140,6450,181101,1236212120,00,0.00,N,2,90, 20250714,6510,6680,6680,6480,12668,82726990,00,0.00,N,2,10, 20250711,6500,6470,6560,6450,12816,82985350,00,0.00,N,2,40, 20250710,6460,6550,6620,6460,15181,98568785,00,0.00,N,5,-90, diff --git a/229000/day/candle-day-250.csv b/229000/day/candle-day-250.csv index fe7f75237f3d..347e769018e8 100644 --- a/229000/day/candle-day-250.csv +++ b/229000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1626,1625,1653,1619,21426,34877391,00,0.00,N,2,1, +20250805,1625,1591,1635,1591,26775,43279939,00,0.00,N,2,39, +20250804,1586,1614,1614,1575,38978,62031176,00,0.00,N,5,-12, +20250801,1598,1660,1660,1588,27478,44228875,00,0.00,N,5,-63, +20250731,1661,1601,1713,1601,61230,101665873,00,0.00,N,2,61, +20250730,1600,1639,1646,1600,52306,84308905,00,0.00,N,5,-39, +20250729,1639,1645,1683,1505,72592,118357389,00,0.00,N,2,16, +20250728,1623,1598,1700,1567,146465,239094615,00,0.00,N,2,56, +20250725,1567,1624,1655,1562,126562,201644428,00,0.00,N,5,-52, +20250724,1619,1624,1646,1609,84021,135782723,00,0.00,N,2,14, +20250723,1605,1681,1681,1560,252439,404019189,00,0.00,N,5,-75, +20250722,1680,1725,1725,1600,129471,217500862,00,0.00,N,5,-28, +20250721,1708,1759,1759,1686,135142,230827558,00,0.00,N,5,-29, +20250718,1737,1759,1759,1721,83157,143980974,00,0.00,N,5,-9, +20250717,1746,1771,1789,1715,175870,306067931,00,0.00,N,5,-41, +20250716,1787,1865,1865,1773,150265,270219615,00,0.00,N,5,-59, +20250715,1846,1825,1869,1820,48233,89132344,00,0.00,N,2,19, 20250714,1827,1839,1868,1810,63674,117234297,00,0.00,N,5,-10, 20250711,1837,1821,1841,1805,35119,64035461,00,0.00,N,2,15, 20250710,1822,1830,1859,1801,66828,121526127,00,0.00,N,5,-5, diff --git a/229500/day/candle-day-250.csv b/229500/day/candle-day-250.csv index 39b1b2bbe1f7..d768f12b7fc0 100644 --- a/229500/day/candle-day-250.csv +++ b/229500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14980,14200,15270,14200,1284,18875030,00,0.00,N,2,140, +20250805,14840,14750,14960,14200,8721,126791790,00,0.00,N,2,350, +20250804,14490,14000,15800,14000,11934,178897470,00,0.00,N,5,-60, +20250801,14550,13500,14960,13500,2699,39043760,00,0.00,N,2,240, +20250731,14310,15510,16000,13900,10690,155266720,00,0.00,N,5,-1690, +20250730,16000,16300,17160,15900,13323,216283140,00,0.00,N,5,-930, +20250729,16930,17890,17890,16290,5969,101688530,00,0.00,N,5,-170, +20250728,17100,15200,17100,15200,21388,357467340,00,0.00,N,2,2200, +20250725,14900,13600,14900,13600,10343,150612630,00,0.00,N,2,1280, +20250724,13620,13280,14200,13280,10715,145840430,00,0.00,N,2,340, +20250723,13280,12740,13300,12500,11650,150979200,00,0.00,N,2,700, +20250722,12580,12100,12690,12010,16620,206221210,00,0.00,N,2,730, +20250721,11850,11010,11880,11010,5812,67534580,00,0.00,N,2,350, +20250718,11500,11500,11890,10970,766,8745890,00,0.00,N,2,240, +20250717,11260,10500,11350,10500,2001,21728330,00,0.00,N,2,510, +20250716,10750,11170,11680,10600,4286,46943040,00,0.00,N,5,-420, +20250715,11170,11300,11800,11150,6468,72683920,00,0.00,N,5,-200, 20250714,11370,11550,11550,11110,1841,20832430,00,0.00,N,2,40, 20250711,11330,11030,11670,11030,6781,76085550,00,0.00,N,5,-60, 20250710,11390,11260,11440,10980,2245,25319610,00,0.00,N,2,140, diff --git a/229640/day/candle-day-250.csv b/229640/day/candle-day-250.csv index 2fbf461b3a1a..ed7cc28b3c37 100644 --- a/229640/day/candle-day-250.csv +++ b/229640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40800,40500,41200,39500,283752,11464432675,00,0.00,N,5,-550, +20250805,41350,36400,42500,35900,1184594,47854552550,00,0.00,N,2,5500, +20250804,35850,34700,36050,34400,98804,3490165125,00,0.00,N,2,850, +20250801,35000,35750,35750,34150,124563,4366850600,00,0.00,N,5,-1100, +20250731,36100,37150,37350,35750,144974,5278957050,00,0.00,N,5,-850, +20250730,36950,37950,38150,36700,139372,5180339325,00,0.00,N,5,-950, +20250729,37900,38300,38700,37400,200361,7627365325,00,0.00,N,5,-450, +20250728,38350,37100,39600,36700,513352,19782718450,00,0.00,N,2,1500, +20250725,36850,36500,37500,35200,135990,5004209525,00,0.00,N,2,650, +20250724,36200,37100,39650,36050,525074,19764094775,00,0.00,N,5,-900, +20250723,37100,37150,37500,36100,261309,9607355675,00,0.00,N,2,150, +20250722,36950,35500,37900,35150,563641,20756401825,00,0.00,N,2,1450, +20250721,35500,34700,35550,34100,136657,4802872600,00,0.00,N,2,150, +20250718,35350,35100,35850,34350,272553,9586217050,00,0.00,N,2,1000, +20250717,34350,34000,34900,33100,273887,9303856250,00,0.00,N,2,1900, +20250716,32450,32750,32750,31850,62703,2030283025,00,0.00,N,2,250, +20250715,32200,31800,32400,31650,67977,2178343525,00,0.00,N,2,850, 20250714,31350,32600,32600,31350,130554,4141003875,00,0.00,N,5,-1300, 20250711,32650,33100,33200,32400,62338,2031025025,00,0.00,N,2,150, 20250710,32500,32900,33100,32350,64197,2100671850,00,0.00,N,5,-300, diff --git a/230240/day/candle-day-250.csv b/230240/day/candle-day-250.csv index 5085b7e7c7ce..04666f8de885 100644 --- a/230240/day/candle-day-250.csv +++ b/230240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15750,15550,15980,15440,38085,595095710,00,0.00,N,5,-90, +20250805,15840,15970,16080,15710,31426,497380475,00,0.00,N,5,-130, +20250804,15970,15590,16240,15310,36325,577199180,00,0.00,N,2,370, +20250801,15600,15590,15890,15210,38752,600377890,00,0.00,N,5,-360, +20250731,15960,16250,16300,15230,123833,1929816730,00,0.00,N,5,-220, +20250730,16180,16200,16450,15900,49599,799804145,00,0.00,N,2,130, +20250729,16050,16120,16300,15920,40244,647460335,00,0.00,N,5,-60, +20250728,16110,16400,16400,16000,28973,466531630,00,0.00,N,5,-110, +20250725,16220,16480,16480,16020,25042,405792565,00,0.00,N,2,10, +20250724,16210,16580,17200,16200,70683,1173308145,00,0.00,N,5,-320, +20250723,16530,16920,17030,16170,54059,887494530,00,0.00,N,5,-370, +20250722,16900,16780,17100,16670,46668,787046860,00,0.00,N,2,130, +20250721,16770,16580,16810,16490,40295,670727285,00,0.00,N,2,250, +20250718,16520,16500,16830,16290,33538,556557990,00,0.00,N,2,30, +20250717,16490,16650,16710,16200,92547,1516699180,00,0.00,N,5,-230, +20250716,16720,17290,17430,16640,109419,1837964845,00,0.00,N,5,-570, +20250715,17290,17750,17750,17230,76335,1323288260,00,0.00,N,5,-290, 20250714,17580,18300,18410,17520,69051,1231279600,00,0.00,N,5,-840, 20250711,18420,18430,18560,18250,36997,680947050,00,0.00,N,5,-10, 20250710,18430,18350,18650,18110,47127,864214895,00,0.00,N,2,80, diff --git a/230360/day/candle-day-250.csv b/230360/day/candle-day-250.csv index 21fb9b704ffe..59058d0d1a25 100644 --- a/230360/day/candle-day-250.csv +++ b/230360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10770,10630,11070,10620,94678,1018563520,00,0.00,N,5,-30, +20250805,10800,10890,11020,10630,120091,1295623235,00,0.00,N,5,-70, +20250804,10870,10650,11250,10550,256206,2817432080,00,0.00,N,2,220, +20250801,10650,11470,11490,10400,244602,2702917285,00,0.00,N,5,-900, +20250731,11550,10880,11590,10850,347205,3911333055,00,0.00,N,2,650, +20250730,10900,10480,10940,10320,252805,2724276705,00,0.00,N,2,500, +20250729,10400,10060,10490,9970,163286,1685207025,00,0.00,N,2,370, +20250728,10030,10230,10290,9910,166605,1678808620,00,0.00,N,5,-230, +20250725,10260,10400,10550,10180,135655,1401456860,00,0.00,N,5,-230, +20250724,10490,10370,10490,10160,220047,2290276090,00,0.00,N,2,330, +20250723,10160,10520,10600,10010,271946,2799946545,00,0.00,N,5,-370, +20250722,10530,10150,10580,10150,252736,2640631855,00,0.00,N,2,370, +20250721,10160,10140,10650,10140,250231,2589284205,00,0.00,N,5,-60, +20250718,10220,10200,10390,10010,169746,1731656995,00,0.00,N,2,20, +20250717,10200,10250,10490,10070,318691,3269844440,00,0.00,N,5,-240, +20250716,10440,9500,10530,9420,1318773,13323220800,00,0.00,N,2,1280, +20250715,9160,9200,9250,9070,79397,729430680,00,0.00,N,5,-110, 20250714,9270,9220,9320,9140,45273,419240330,00,0.00,N,3,0, 20250711,9270,9300,9370,9220,48081,446496440,00,0.00,N,5,-30, 20250710,9300,9140,9300,9120,56263,517662720,00,0.00,N,2,130, diff --git a/230980/day/candle-day-250.csv b/230980/day/candle-day-250.csv index 18396a633239..019ce4d2eaf7 100644 --- a/230980/day/candle-day-250.csv +++ b/230980/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,229,229,229,229,0,0,00,0.00,Y,3,0, -20250711,229,229,229,229,0,0,00,0.00,Y,0,0, -20250710,229,229,229,229,0,0,00,0.00,Y,0,0, -20250709,229,229,229,229,0,0,00,0.00,Y,0,0, -20250708,229,229,229,229,0,0,00,0.00,Y,0,0, -20250707,229,229,229,229,0,0,00,0.00,Y,0,0, -20250704,229,229,229,229,0,0,00,0.00,Y,0,0, -20250703,229,229,229,229,0,0,00,0.00,Y,0,0, -20250702,229,229,229,229,0,0,00,0.00,Y,0,0, -20250701,229,229,229,229,0,0,00,0.00,Y,0,0, -20250630,229,229,229,229,0,0,00,0.00,Y,0,0, -20250627,229,229,229,229,0,0,00,0.00,Y,0,0, -20250626,229,229,229,229,0,0,00,0.00,Y,0,0, -20250625,229,229,229,229,0,0,00,0.00,Y,0,0, -20250624,229,229,229,229,0,0,00,0.00,Y,0,0, +20250806,229,229,229,229,0,0,00,0.00,Y,3,0, +20250805,229,229,229,229,0,0,00,0.00,Y,0,0, +20250804,229,229,229,229,0,0,00,0.00,Y,0,0, +20250801,229,229,229,229,0,0,00,0.00,Y,0,0, +20250731,229,229,229,229,0,0,00,0.00,Y,0,0, +20250730,229,229,229,229,0,0,00,0.00,Y,0,0, +20250729,229,229,229,229,0,0,00,0.00,Y,0,0, +20250728,229,229,229,229,0,0,00,0.00,Y,0,0, +20250725,229,229,229,229,0,0,00,0.00,Y,0,0, +20250724,229,229,229,229,0,0,00,0.00,Y,0,0, +20250723,229,229,229,229,0,0,00,0.00,Y,0,0, +20250722,229,229,229,229,0,0,00,0.00,Y,0,0, +20250721,229,229,229,229,0,0,00,0.00,Y,0,0, +20250718,229,229,229,229,0,0,00,0.00,Y,0,0, +20250717,229,229,229,229,0,0,00,0.00,Y,0,0, +20250716,229,229,229,229,0,0,00,0.00,Y,0,0, +20250715,229,229,229,229,0,0,00,0.00,Y,0,0, +20250714,229,229,229,229,0,0,00,0.00,Y,0,0, +20250711,229,229,229,229,0,0,00,0.00,N,0,0, +20250710,229,229,229,229,0,0,00,0.00,N,0,0, +20250709,229,229,229,229,0,0,00,0.00,N,0,0, +20250708,229,229,229,229,0,0,00,0.00,N,0,0, +20250707,229,229,229,229,0,0,00,0.00,N,0,0, +20250704,229,229,229,229,0,0,00,0.00,N,0,0, +20250703,229,229,229,229,0,0,00,0.00,N,0,0, +20250702,229,229,229,229,0,0,00,0.00,N,0,0, +20250701,229,229,229,229,0,0,00,0.00,N,0,0, +20250630,229,229,229,229,0,0,00,0.00,N,0,0, +20250627,229,229,229,229,0,0,00,0.00,N,0,0, +20250626,229,229,229,229,0,0,00,0.00,N,0,0, +20250625,229,229,229,229,0,0,00,0.00,N,0,0, +20250624,229,229,229,229,0,0,00,0.00,N,0,0, 20250623,229,229,229,229,0,0,00,0.00,N,0,0, 20250620,229,229,229,229,0,0,00,0.00,N,0,0, 20250619,229,229,229,229,0,0,00,0.00,N,0,0, diff --git a/232140/day/candle-day-250.csv b/232140/day/candle-day-250.csv index bb269cb672ad..2a387b5ebbd0 100644 --- a/232140/day/candle-day-250.csv +++ b/232140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11150,10840,11380,10710,417534,4600191010,00,0.00,N,2,120, +20250805,11030,11100,11270,10830,357999,3948898915,00,0.00,N,2,230, +20250804,10800,10940,10990,10740,391922,4254784670,00,0.00,N,5,-110, +20250801,10910,10850,11120,10800,599721,6569875865,00,0.00,N,5,-290, +20250731,11200,11670,11680,10980,824742,9291239505,00,0.00,N,5,-370, +20250730,11570,11700,12390,11230,2888917,34470806520,00,0.00,N,2,30, +20250729,11540,11370,11640,11090,1154207,13202508075,00,0.00,N,2,320, +20250728,11220,11430,11930,10930,2928157,33259562095,00,0.00,N,2,470, +20250725,10750,11070,11130,10740,469386,5106702570,00,0.00,N,5,-320, +20250724,11070,11220,11370,11000,396453,4414213870,00,0.00,N,5,-250, +20250723,11320,11050,11400,10800,594286,6600432120,00,0.00,N,2,180, +20250722,11140,11370,11400,10860,729941,8110539670,00,0.00,N,5,-160, +20250721,11300,11180,11590,11120,863741,9825892895,00,0.00,N,5,-40, +20250718,11340,11230,11490,11050,1411858,15908113745,00,0.00,N,5,-350, +20250717,11690,10360,11830,10100,5279848,59227939720,00,0.00,N,2,1390, +20250716,10300,10200,10410,10000,395979,4061212385,00,0.00,N,2,100, +20250715,10200,9880,10320,9860,467712,4725706405,00,0.00,N,2,300, 20250714,9900,10000,10020,9880,189244,1876548715,00,0.00,N,5,-90, 20250711,9990,9940,10180,9930,321914,3230319620,00,0.00,N,2,100, 20250710,9890,10030,10040,9890,222434,2210172465,00,0.00,N,5,-10, diff --git a/232530/day/candle-day-250.csv b/232530/day/candle-day-250.csv index a2ed61f48164..cc919bbd76e2 100644 --- a/232530/day/candle-day-250.csv +++ b/232530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3790,3700,3795,3700,1524,5754810,00,0.00,N,2,45, +20250805,3745,3895,3895,3660,729,2704390,00,0.00,N,2,60, +20250804,3685,3890,3890,3660,7421,27596405,00,0.00,N,5,-110, +20250801,3795,3840,3840,3230,6368,23795025,00,0.00,N,2,5, +20250731,3790,3705,3850,3630,13329,49630675,00,0.00,N,2,60, +20250730,3730,3700,3765,3610,10284,38103725,00,0.00,N,5,-35, +20250729,3765,3850,3850,3700,8373,31372205,00,0.00,N,5,-35, +20250728,3800,3755,3890,3755,5104,19350180,00,0.00,N,3,0, +20250725,3800,3895,3980,3760,2587,9870770,00,0.00,N,2,10, +20250724,3790,3900,3900,3730,625,2368035,00,0.00,N,2,5, +20250723,3785,3790,3800,3780,114,431545,00,0.00,N,5,-5, +20250722,3790,3795,3795,3720,1719,6439140,00,0.00,N,2,40, +20250721,3750,3980,3980,3710,3622,13637600,00,0.00,N,5,-145, +20250718,3895,3980,3980,3800,86,327465,00,0.00,N,5,-5, +20250717,3900,3975,3975,3775,56,212850,00,0.00,N,5,-90, +20250716,3990,3890,3990,3720,12956,49632925,00,0.00,N,2,120, +20250715,3870,3885,3885,3795,11735,44838290,00,0.00,N,2,90, 20250714,3780,3990,3990,3780,2778,10548425,00,0.00,N,5,-50, 20250711,3830,4190,4190,3780,3783,14405360,00,0.00,N,5,-20, 20250710,3850,4340,4340,3700,16965,66163380,00,0.00,N,2,50, diff --git a/232680/day/candle-day-250.csv b/232680/day/candle-day-250.csv index 42436ffee942..52da1966238c 100644 --- a/232680/day/candle-day-250.csv +++ b/232680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7220,7230,7240,7110,15229,109326240,00,0.00,N,5,-10, +20250805,7230,7130,7410,7130,42320,308189770,00,0.00,N,2,90, +20250804,7140,7010,7240,7010,21125,150412040,00,0.00,N,2,30, +20250801,7110,7310,7380,7030,57933,413099725,00,0.00,N,5,-270, +20250731,7380,7690,7720,7290,74521,556088760,00,0.00,N,5,-310, +20250730,7690,7630,7830,7630,63049,486923535,00,0.00,N,2,60, +20250729,7630,7280,7670,7220,52303,391674680,00,0.00,N,2,290, +20250728,7340,7100,7400,7100,46018,334371255,00,0.00,N,2,240, +20250725,7100,7170,7180,7090,42918,305528985,00,0.00,N,5,-80, +20250724,7180,7290,7390,7170,43938,317577970,00,0.00,N,5,-110, +20250723,7290,7420,7450,7250,58425,427655425,00,0.00,N,5,-200, +20250722,7490,7600,7650,7380,60199,449403370,00,0.00,N,5,-110, +20250721,7600,7510,7690,7460,57097,433339280,00,0.00,N,2,80, +20250718,7520,7190,7740,7190,137017,1033040125,00,0.00,N,2,280, +20250717,7240,7210,7330,7110,45962,331690500,00,0.00,N,3,0, +20250716,7240,7120,7830,6970,274556,2040352660,00,0.00,N,2,120, +20250715,7120,7050,7150,6960,34650,244019810,00,0.00,N,2,100, 20250714,7020,7080,7080,6970,48309,338550630,00,0.00,N,5,-50, 20250711,7070,7030,7180,7030,47132,334587805,00,0.00,N,2,40, 20250710,7030,7120,7180,7010,52174,368490180,00,0.00,N,5,-90, diff --git a/232830/day/candle-day-250.csv b/232830/day/candle-day-250.csv index 8622a33ea44b..e6e9ad8346ef 100644 --- a/232830/day/candle-day-250.csv +++ b/232830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2345,2410,2420,2310,10977,25856735,00,0.00,N,5,-5, +20250805,2350,2375,2425,2270,38543,90135805,00,0.00,N,2,20, +20250804,2330,2330,2375,2325,16723,39192910,00,0.00,N,5,-15, +20250801,2345,2345,2390,2250,44810,103999885,00,0.00,N,3,0, +20250731,2345,2395,2395,2280,18537,43137250,00,0.00,N,2,45, +20250730,2300,2315,2330,2290,30520,70559734,00,0.00,N,5,-10, +20250729,2310,2370,2400,2300,40956,95622325,00,0.00,N,5,-60, +20250728,2370,2455,2455,2340,40550,96194145,00,0.00,N,5,-85, +20250725,2455,2415,2525,2415,25459,62618787,00,0.00,N,2,40, +20250724,2415,2500,2500,2415,42176,103307110,00,0.00,N,5,-105, +20250723,2520,2510,2540,2450,25922,64428450,00,0.00,N,2,5, +20250722,2515,2500,2555,2460,25808,64365265,00,0.00,N,5,-5, +20250721,2520,2500,2565,2490,15392,38981181,00,0.00,N,2,20, +20250718,2500,2555,2590,2480,39476,98635115,00,0.00,N,5,-55, +20250717,2555,2530,2570,2495,35330,89223635,00,0.00,N,2,25, +20250716,2530,2545,2550,2480,20510,51234402,00,0.00,N,5,-15, +20250715,2545,2580,2635,2500,67236,169403625,00,0.00,N,3,0, 20250714,2545,2645,2665,2525,87974,224999200,00,0.00,N,5,-100, 20250711,2645,2690,2725,2615,37356,99747030,00,0.00,N,5,-45, 20250710,2690,2660,2740,2595,74846,197638868,00,0.00,N,2,30, diff --git a/233250/day/candle-day-250.csv b/233250/day/candle-day-250.csv index 5f993d4a4285..a21d12cb2ddd 100644 --- a/233250/day/candle-day-250.csv +++ b/233250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12490,12500,12500,12000,3,36990,00,0.00,N,2,50, +20250805,12440,12440,12440,12440,1,12440,00,0.00,N,2,440, +20250804,12000,12000,12000,12000,0,0,00,0.00,N,3,0, +20250801,12000,12500,12500,12000,12,144500,00,0.00,N,5,-1000, +20250731,13000,13990,13990,13000,2,26990,00,0.00,N,5,-500, +20250730,13500,13500,14490,13500,5,69480,00,0.00,N,2,170, +20250729,13330,12990,13490,12500,6,78310,00,0.00,N,2,340, +20250728,12990,12500,12990,12500,2,25490,00,0.00,N,5,-10, +20250725,13000,13500,14480,13000,12,166620,00,0.00,N,5,-190, +20250724,13190,13000,13190,13000,2,26190,00,0.00,N,2,690, +20250723,12500,14370,14370,12500,12,164600,00,0.00,N,3,0, +20250722,12500,12500,14360,12500,8,106360,00,0.00,N,2,10, +20250721,12490,12490,12490,12490,1,12490,00,0.00,N,2,490, +20250718,12000,13000,13000,12000,4,50500,00,0.00,N,5,-490, +20250717,12490,12490,12490,12490,1,12490,00,0.00,N,2,490, +20250716,12000,13990,13990,12000,8,106950,00,0.00,N,5,-490, +20250715,12490,13490,13490,11500,8,100960,00,0.00,N,5,-500, 20250714,12990,15000,15490,12500,12,165850,00,0.00,N,5,-1410, 20250711,14400,12500,14500,12200,67,855430,00,0.00,N,2,50, 20250710,14350,14350,14350,14350,1,14350,00,0.00,N,2,1860, diff --git a/233990/day/candle-day-250.csv b/233990/day/candle-day-250.csv index 18e74f443ab0..b8a06e5b741a 100644 --- a/233990/day/candle-day-250.csv +++ b/233990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,980,1122,1122,860,2278,2121450,00,0.00,N,2,4, +20250805,976,999,999,808,1017,924715,00,0.00,N,2,72, +20250804,904,1100,1100,853,1304,1204797,00,0.00,N,5,-66, +20250801,970,920,1050,807,1407,1274344,00,0.00,N,2,44, +20250731,926,1039,1039,911,7957,7891230,00,0.00,N,2,15, +20250730,911,959,1096,840,4676,4447369,00,0.00,N,5,-43, +20250729,954,834,1125,834,5481,5162766,00,0.00,N,5,-25, +20250728,979,999,999,766,3302,2736078,00,0.00,N,2,78, +20250725,901,1017,1017,881,2343,2371311,00,0.00,N,2,16, +20250724,885,1013,1013,885,118,104668,00,0.00,N,2,3, +20250723,882,1034,1034,882,1463,1496838,00,0.00,N,5,-18, +20250722,900,1033,1033,802,1305,1138083,00,0.00,N,3,0, +20250721,900,977,977,853,4474,4156441,00,0.00,N,2,47, +20250718,853,1090,1090,851,51,50435,00,0.00,N,5,-109, +20250717,962,987,987,767,64,60931,00,0.00,N,2,102, +20250716,860,970,970,851,1039,894603,00,0.00,N,2,7, +20250715,853,1004,1004,845,2009,1725668,00,0.00,N,5,-27, 20250714,880,947,947,880,2546,2407747,00,0.00,N,2,35, 20250711,845,958,958,833,7085,6239302,00,0.00,N,2,5, 20250710,840,999,999,840,38,32206,00,0.00,N,5,-77, diff --git a/234030/day/candle-day-250.csv b/234030/day/candle-day-250.csv index c6bc364742ef..fdfd71e85a3e 100644 --- a/234030/day/candle-day-250.csv +++ b/234030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8620,8900,8950,8570,421009,3659237425,00,0.00,N,5,-190, +20250805,8810,9060,9380,8810,543591,4922161225,00,0.00,N,5,-100, +20250804,8910,8620,9330,8620,689408,6228044750,00,0.00,N,2,240, +20250801,8670,9280,9280,8620,862624,7605684745,00,0.00,N,5,-650, +20250731,9320,10410,10550,9300,1490280,14709260010,00,0.00,N,5,-980, +20250730,10300,10050,10470,9930,1918116,19594511170,00,0.00,N,2,320, +20250729,9980,10180,10610,9970,1195585,12194947875,00,0.00,N,5,-170, +20250728,10150,10550,10870,10020,1332987,13705199190,00,0.00,N,5,-510, +20250725,10660,11360,11540,10640,1803218,19634463015,00,0.00,N,5,-620, +20250724,11280,11350,12470,11100,8164834,97101912770,00,0.00,N,2,280, +20250723,11000,10880,11450,10560,2976859,32709364070,00,0.00,N,3,0, +20250722,11000,12010,12020,10900,2764761,31125436665,00,0.00,N,5,-950, +20250721,11950,10870,12920,10870,15727113,193128162415,00,0.00,N,2,890, +20250718,11060,11870,12210,10840,4551725,52663756765,00,0.00,N,5,-400, +20250717,11460,12380,12700,11300,3995987,47448483965,00,0.00,N,5,-1300, +20250716,12760,13520,14270,12610,7488255,99563833730,00,0.00,N,5,-270, +20250715,13030,13640,13660,12520,9670797,126769323260,00,0.00,N,5,-520, 20250714,13550,13370,15240,12910,29005648,410356100575,00,0.00,N,2,550, 20250711,13000,11050,13670,10840,42912704,549537528140,00,0.00,N,2,2250, 20250710,10750,10880,11630,10490,15667673,174191564705,00,0.00,N,2,80, diff --git a/234070/day/candle-day-250.csv b/234070/day/candle-day-250.csv index bd4a4776f1b3..61295ed9e002 100644 --- a/234070/day/candle-day-250.csv +++ b/234070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,980,1000,1000,891,4,3870,00,0.00,N,5,-68, +20250805,1048,1049,1049,1048,6,6289,00,0.00,N,2,49, +20250804,999,999,999,999,0,0,00,0.00,N,3,0, +20250801,999,1049,1049,999,2,2048,00,0.00,N,5,-19, +20250731,1018,1018,1018,1018,1,1018,00,0.00,N,5,-31, +20250730,1049,1049,1049,1049,1,1049,00,0.00,N,2,29, +20250729,1020,1020,1020,1020,1,1020,00,0.00,N,5,-19, +20250728,1039,1039,1039,1039,1,1039,00,0.00,N,5,-11, +20250725,1050,1050,1050,1050,1,1050,00,0.00,N,2,13, +20250724,1037,1037,1037,1037,1,1037,00,0.00,N,5,-1, +20250723,1038,1045,1045,884,502,444083,00,0.00,N,5,-2, +20250722,1040,1040,1040,1040,1,1040,00,0.00,N,5,-9, +20250721,1049,1049,1049,1049,1,1049,00,0.00,N,5,-1, +20250718,1050,1050,1050,1050,1,1050,00,0.00,N,2,101, +20250717,949,1048,1048,949,3,3045,00,0.00,N,5,-101, +20250716,1050,1050,1050,1050,1,1050,00,0.00,N,2,10, +20250715,1040,1040,1040,990,4,4060,00,0.00,N,3,0, 20250714,1040,1049,1049,1040,101,105049,00,0.00,N,2,55, 20250711,985,1050,1050,847,1439,1233727,00,0.00,N,5,-10, 20250710,995,1049,1049,995,2,2044,00,0.00,N,5,-54, diff --git a/234080/day/candle-day-250.csv b/234080/day/candle-day-250.csv index 637e61f2881f..ccfd86232330 100644 --- a/234080/day/candle-day-250.csv +++ b/234080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12250,12170,12260,12130,13128,160351205,00,0.00,N,2,50, +20250805,12200,12230,12390,12170,34001,416389050,00,0.00,N,5,-30, +20250804,12230,12160,12270,12080,31827,388400355,00,0.00,N,2,80, +20250801,12150,12590,12590,12100,47655,581272610,00,0.00,N,5,-370, +20250731,12520,12400,12540,12360,30167,376446835,00,0.00,N,2,120, +20250730,12400,12500,12550,12350,23645,294793735,00,0.00,N,5,-90, +20250729,12490,12370,12600,12260,58187,724669150,00,0.00,N,2,120, +20250728,12370,12530,12530,12280,57354,708540405,00,0.00,N,5,-180, +20250725,12550,12670,12670,12490,18198,228339010,00,0.00,N,5,-20, +20250724,12570,12720,12800,12570,22514,284833270,00,0.00,N,5,-150, +20250723,12720,12760,12790,12600,29429,373635210,00,0.00,N,5,-40, +20250722,12760,12800,12900,12670,36733,469534925,00,0.00,N,2,30, +20250721,12730,12890,12900,12690,33006,420907620,00,0.00,N,5,-160, +20250718,12890,12890,12930,12790,40256,517962930,00,0.00,N,2,20, +20250717,12870,12930,12930,12750,36795,471698605,00,0.00,N,2,50, +20250716,12820,12750,12920,12630,35832,458502590,00,0.00,N,2,70, +20250715,12750,12690,12780,12540,28785,365580215,00,0.00,N,2,60, 20250714,12690,12770,12830,12660,56607,719981700,00,0.00,N,5,-70, 20250711,12760,12710,12860,12640,45185,575319715,00,0.00,N,2,40, 20250710,12720,12700,12770,12620,36466,462793155,00,0.00,N,2,20, diff --git a/234100/day/candle-day-250.csv b/234100/day/candle-day-250.csv index bcd4662804d0..303ec6911e4d 100644 --- a/234100/day/candle-day-250.csv +++ b/234100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1290,1286,1301,1271,463451,596606445,00,0.00,N,2,1, +20250805,1289,1285,1328,1282,1065571,1389500503,00,0.00,N,2,5, +20250804,1284,1273,1309,1260,592988,762292023,00,0.00,N,2,2, +20250801,1282,1330,1341,1262,962970,1246931218,00,0.00,N,5,-55, +20250731,1337,1341,1419,1327,3326095,4571694618,00,0.00,N,3,0, +20250730,1337,1292,1462,1292,9113101,12776250270,00,0.00,N,2,32, +20250729,1305,1327,1328,1287,860267,1119218602,00,0.00,N,5,-28, +20250728,1333,1359,1390,1314,1286527,1726218088,00,0.00,N,5,-42, +20250725,1375,1399,1481,1362,4582611,6545790123,00,0.00,N,5,-24, +20250724,1399,1375,1470,1368,5824299,8317668894,00,0.00,N,2,10, +20250723,1389,1350,1523,1331,21514868,31260295317,00,0.00,N,2,43, +20250722,1346,1360,1380,1320,3236237,4347008082,00,0.00,N,5,-64, +20250721,1410,1353,1512,1320,20891909,30264578120,00,0.00,N,2,59, +20250718,1351,1470,1471,1351,3895984,5439406066,00,0.00,N,5,-69, +20250717,1420,1400,1585,1393,47133090,71242466596,00,0.00,N,2,50, +20250716,1370,1186,1465,1165,42347829,57306106372,00,0.00,N,2,188, +20250715,1182,1189,1202,1173,660677,780316779,00,0.00,N,5,-7, 20250714,1189,1209,1209,1160,1146254,1352845058,00,0.00,N,5,-14, 20250711,1203,1215,1223,1194,634764,764502979,00,0.00,N,5,-7, 20250710,1210,1200,1214,1182,935241,1122036646,00,0.00,N,2,6, diff --git a/234300/day/candle-day-250.csv b/234300/day/candle-day-250.csv index 15109587bcb8..37b19fc9999d 100644 --- a/234300/day/candle-day-250.csv +++ b/234300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3895,3825,3925,3825,48436,187548900,00,0.00,N,2,25, +20250805,3870,3840,3880,3840,70210,271046262,00,0.00,N,2,35, +20250804,3835,3755,3895,3710,62755,239735370,00,0.00,N,2,45, +20250801,3790,3835,3835,3755,156389,590863799,00,0.00,N,5,-90, +20250731,3880,3840,3900,3805,81420,313596930,00,0.00,N,2,45, +20250730,3835,3800,3880,3800,112509,430643627,00,0.00,N,2,5, +20250729,3830,3800,3885,3770,75965,290210855,00,0.00,N,5,-5, +20250728,3835,3900,3900,3790,191304,729896953,00,0.00,N,5,-65, +20250725,3900,3850,3915,3840,86070,333869200,00,0.00,N,2,15, +20250724,3885,3945,3970,3810,154996,600498823,00,0.00,N,5,-55, +20250723,3940,3940,3975,3860,76420,298614600,00,0.00,N,2,15, +20250722,3925,4005,4020,3895,183574,726289168,00,0.00,N,5,-85, +20250721,4010,4025,4050,3995,61433,246685300,00,0.00,N,5,-15, +20250718,4025,4050,4085,4000,64462,258787738,00,0.00,N,5,-25, +20250717,4050,4125,4125,4005,97322,392417047,00,0.00,N,5,-10, +20250716,4060,4110,4115,4040,74805,303826354,00,0.00,N,5,-55, +20250715,4115,4055,4125,4025,92219,374900252,00,0.00,N,2,10, 20250714,4105,4105,4160,4045,145153,593705590,00,0.00,N,5,-20, 20250711,4125,4130,4175,4105,84969,351399415,00,0.00,N,5,-20, 20250710,4145,4200,4200,4125,106217,440930280,00,0.00,N,5,-50, diff --git a/234340/day/candle-day-250.csv b/234340/day/candle-day-250.csv index 0b1c727ccc0c..d1ae38650a03 100644 --- a/234340/day/candle-day-250.csv +++ b/234340/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,27750,27500,28000,26800,233891,6413885225,00,0.00,N,5,-550, -20250711,28300,27750,30400,27050,913042,26088371825,00,0.00,N,2,200, -20250710,28100,26100,30500,24400,1986071,56393858025,00,0.00,N,2,2700, -20250709,25400,25150,26050,24050,442659,11105312050,00,0.00,N,2,1000, -20250708,24400,24250,24650,22800,466911,11166270900,00,0.00,N,2,900, -20250707,23500,22500,23600,22050,477553,10928606150,00,0.00,N,2,1900, -20250704,21600,21600,22250,21050,278739,6077234350,00,0.00,N,2,150, -20250703,21450,21600,22400,21050,254515,5512301225,00,0.00,N,5,-200, -20250702,21650,24200,24400,21550,414905,9255944350,00,0.00,N,5,-2250, -20250701,23900,23600,24550,23050,559127,13355254150,00,0.00,N,2,650, -20250630,23250,23500,23950,22400,453801,10459207275,00,0.00,N,5,-1150, -20250627,24400,25000,25100,23550,533575,13022866675,00,0.00,N,5,-250, -20250626,24650,27900,27900,23450,1387357,34549423325,00,0.00,N,5,-4650, -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, -20250513,14320,14700,14700,14300,23916,344678105,00,0.00,N,5,-380, -20250512,14700,14360,15330,14360,54328,808470855,00,0.00,N,2,360, -20250509,14340,14660,14660,14170,20157,288940760,00,0.00,N,5,-230, -20250508,14570,14400,14580,14230,26134,376414390,00,0.00,N,2,170, -20250507,14400,13870,14490,13640,36071,507997605,00,0.00,N,2,530, -20250502,13870,14060,14060,13740,11510,158924900,00,0.00,N,5,-70, -20250430,13940,14100,14100,13780,15869,220973270,00,0.00,N,5,-160, -20250429,14100,14070,14100,13700,19129,266610700,00,0.00,N,2,160, -20250428,13940,13980,14190,13790,16903,235875965,00,0.00,N,5,-60, -20250425,14000,13940,14090,13830,8343,116134510,00,0.00,N,2,70, -20250424,13930,14010,14010,13800,8118,112543775,00,0.00,N,5,-30, -20250423,13960,14020,14030,13870,7423,103404990,00,0.00,N,2,20, -20250422,13940,13920,14340,13790,17071,239938430,00,0.00,N,2,20, -20250421,13920,14260,14360,13900,20699,292184460,00,0.00,N,5,-10, -20250418,13930,13920,14070,13750,9567,133363640,00,0.00,N,3,0, -20250417,13930,14060,14060,13720,22426,309356010,00,0.00,N,3,0, -20250416,13930,13790,13940,13610,16636,229053080,00,0.00,N,2,140, -20250415,13790,14380,14400,13350,39119,544452120,00,0.00,N,5,-590, -20250414,14380,14460,14540,14200,31399,451872680,00,0.00,N,5,-20, -20250411,14400,14600,14760,14130,38246,549419980,00,0.00,N,5,-200, -20250410,14600,15000,15150,14400,64710,947348020,00,0.00,N,5,-400, -20250409,15000,14440,15400,13900,117058,1726988365,00,0.00,N,2,700, -20250408,14300,13420,14490,13080,165879,2310252810,00,0.00,N,2,1370, -20250407,12930,12200,13410,11750,106121,1350832395,00,0.00,N,2,670, +20250806,16700,16990,17030,16500,48920,816842785,00,0.00,N,5,-120, +20250805,16820,17320,17380,16700,91806,1555474220,00,0.00,N,5,-420, +20250804,17240,16650,18000,16650,86740,1496674870,00,0.00,N,2,280, +20250801,16960,18000,18040,16800,155084,2677886625,00,0.00,N,5,-1280, +20250731,18240,18340,18630,17860,125889,2288591495,00,0.00,N,5,-100, +20250730,18340,19010,19360,18280,178423,3355295090,00,0.00,N,5,-710, +20250729,19050,19580,20050,19000,190008,3695441380,00,0.00,N,5,-460, +20250728,19510,20700,20900,19500,344753,6889844155,00,0.00,N,5,-740, +20250725,20250,18360,21850,18200,2077957,42420444060,00,0.00,N,2,2030, +20250724,18220,20500,20600,18220,613081,11756539495,01,-32.34,N,5,-760, +20250723,18980,18168,19487,18032,1005939,18921391050,00,0.00,N,2,473, +20250722,18506,17829,19588,17356,1267017,23667820125,00,0.00,N,2,744, +20250721,17762,18032,18269,17694,247240,4433476750,00,0.00,N,5,-541, +20250718,18303,18371,18709,17931,293587,5400473850,00,0.00,N,2,33, +20250717,18269,19182,19385,17829,620193,11445659225,00,0.00,N,2,101, +20250716,18168,16916,20231,16577,1796749,33785530275,00,0.00,N,2,372, +20250715,17795,18607,18607,17220,531986,9491973300,00,0.00,N,5,-981, +20250714,18777,18607,18946,18134,345660,6413885225,00,0.00,N,5,-372, +20250711,19149,18777,20570,18303,1349358,26088371825,00,0.00,N,2,135, +20250710,19013,17660,20637,16510,2935157,56393858025,00,0.00,N,2,1826, +20250709,17186,17017,17626,16273,654192,11105312050,00,0.00,N,2,676, +20250708,16510,16408,16679,15427,690034,11166270900,00,0.00,N,2,608, +20250707,15901,15224,15968,14920,705761,10928606150,00,0.00,N,2,1285, +20250704,14615,14615,15055,14243,411940,6077234350,00,0.00,N,2,101, +20250703,14514,14615,15156,14243,376140,5512301225,00,0.00,N,5,-135, +20250702,14649,16374,16510,14581,613176,9255944350,00,0.00,N,5,-1522, +20250701,16171,15968,16611,15596,826317,13355254150,00,0.00,N,2,439, +20250630,15732,15901,16205,15156,670659,10459207275,00,0.00,N,5,-778, +20250627,16510,16916,16983,15935,788555,13022866675,00,0.00,N,5,-169, +20250626,16679,18878,18878,15867,2050334,34549423325,00,0.00,N,5,-3146, +20250625,19825,20739,21009,19115,1983796,39669528100,00,0.00,N,5,-2097, +20250624,21923,18404,23242,17626,4824201,100831850800,00,0.00,N,2,3992, +20250623,17931,18438,18810,17254,1989199,35984143450,00,0.00,N,2,507, +20250620,17423,17119,17457,16442,734358,12393032375,00,0.00,N,5,-372, +20250619,17795,18574,18607,17254,1748003,30688459200,00,0.00,N,2,33, +20250618,17762,18134,18134,16611,1481741,25781975575,00,0.00,N,2,642, +20250617,17119,18235,18303,15935,2530236,43980252775,00,0.00,N,5,-2232, +20250616,19352,17288,20265,17254,5275726,100968305950,00,0.00,N,2,3484, +20250613,15867,15156,15867,13972,1182555,17665438425,00,0.00,N,2,1217, +20250612,14649,15224,15461,14547,613487,9110207800,00,0.00,N,3,0, +20250611,14649,14277,15596,13837,1791994,26392781950,00,0.00,N,3,0, +20250610,14649,16713,17186,13972,3982482,61222868050,00,0.00,N,2,1414, +20250609,13235,13235,13235,13235,60702,803362340,00,0.00,N,1,3051, +20250605,10183,9635,10278,9141,299072,2980703260,00,0.00,N,2,548, +20250604,9635,9195,9736,9155,88824,843413780,00,0.00,N,2,534, +20250602,9100,9188,9195,8904,37260,335625310,00,0.00,N,2,60, +20250530,9040,9127,9134,8958,17382,157017380,00,0.00,N,5,-87, +20250529,9127,9337,9337,9067,15785,144007825,00,0.00,N,5,-40, +20250528,9168,8938,9459,8938,26580,245570930,00,0.00,N,2,162, +20250527,9006,9012,9033,8891,10373,92752400,00,0.00,N,2,40, +20250526,8965,9006,9006,8816,13176,117356490,00,0.00,N,5,-33, +20250523,8999,9107,9107,8870,14050,125634165,00,0.00,N,2,27, +20250522,8972,9033,9161,8884,9555,85604455,00,0.00,N,5,-40, +20250521,9012,9121,9182,8992,10912,98828870,00,0.00,N,5,-94, +20250520,9107,9195,9195,9107,8938,81638730,00,0.00,N,2,40, +20250519,9067,9520,9520,9053,29294,269249150,00,0.00,N,5,-419, +20250516,9486,9574,9574,9425,19912,188573450,00,0.00,N,5,-6, +20250515,9493,9838,9838,9493,24242,231260585,00,0.00,N,5,-209, +20250514,9703,9689,9811,9615,21476,207805710,00,0.00,N,2,13, +20250513,9689,9946,9946,9676,35344,344678105,00,0.00,N,5,-257, +20250512,9946,9716,10373,9716,80289,808470855,00,0.00,N,2,243, +20250509,9703,9919,9919,9588,29789,288940760,00,0.00,N,5,-155, +20250508,9858,9743,9865,9628,38622,376414390,00,0.00,N,2,115, +20250507,9743,9385,9804,9229,53308,507997605,00,0.00,N,2,358, +20250502,9385,9513,9513,9297,17010,158924900,00,0.00,N,5,-47, +20250430,9432,9540,9540,9324,23452,220973270,00,0.00,N,5,-108, +20250429,9540,9520,9540,9270,28270,266610700,00,0.00,N,2,108, +20250428,9432,9459,9601,9330,24980,235875965,00,0.00,N,5,-40, +20250425,9473,9432,9533,9358,12329,116134510,00,0.00,N,2,47, +20250424,9425,9479,9479,9337,11997,112543775,00,0.00,N,5,-20, +20250423,9446,9486,9493,9385,10970,103404990,00,0.00,N,2,13, +20250422,9432,9418,9703,9330,25228,239938430,00,0.00,N,2,13, +20250421,9418,9649,9716,9405,30590,292184460,00,0.00,N,5,-6, +20250418,9425,9418,9520,9303,14138,133363640,00,0.00,N,3,0, +20250417,9425,9513,9513,9283,33142,309356010,00,0.00,N,3,0, +20250416,9425,9330,9432,9209,24585,229053080,00,0.00,N,2,94, +20250415,9330,9730,9743,9033,57812,544452120,00,0.00,N,5,-399, +20250414,9730,9784,9838,9608,46403,451872680,00,0.00,N,5,-13, +20250411,9743,9879,9987,9561,56522,549419980,00,0.00,N,5,-135, +20250410,9879,10149,10251,9743,95633,947348020,00,0.00,N,5,-270, +20250409,10149,9770,10420,9405,172996,1726988365,00,0.00,N,2,473, +20250408,9676,9080,9804,8850,245147,2310252810,00,0.00,N,2,927, +20250407,8749,8255,9073,7950,156833,1350832395,00,0.00,N,2,453, 20250404,12260,12300,12560,12210,7118,87843170,00,0.00,N,5,-120, 20250403,12380,12600,12730,12300,8767,109168500,00,0.00,N,5,-220, 20250402,12600,12680,12860,12510,10061,126993820,00,0.00,N,5,-190, diff --git a/234690/day/candle-day-250.csv b/234690/day/candle-day-250.csv index da5adf545eb4..f664a2a110d1 100644 --- a/234690/day/candle-day-250.csv +++ b/234690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9220,9230,9260,9080,51194,469639155,00,0.00,N,5,-20, +20250805,9240,9190,9300,9100,76488,702243595,00,0.00,N,2,100, +20250804,9140,9490,9490,9040,136748,1251693080,00,0.00,N,5,-370, +20250801,9510,9610,9650,9260,68583,646464340,00,0.00,N,5,-200, +20250731,9710,9430,9740,9340,31026,295929230,00,0.00,N,2,310, +20250730,9400,9550,9550,9340,15653,146999960,00,0.00,N,5,-40, +20250729,9440,9570,9570,9280,29318,274799910,00,0.00,N,5,-40, +20250728,9480,9780,9780,9480,34821,332512340,00,0.00,N,5,-220, +20250725,9700,9660,9880,9610,33309,324115100,00,0.00,N,2,50, +20250724,9650,10030,10050,9650,88310,862910430,00,0.00,N,5,-430, +20250723,10080,10060,10180,9910,122309,1223250515,00,0.00,N,2,140, +20250722,9940,9440,10140,9410,217265,2152027805,00,0.00,N,2,500, +20250721,9440,9530,9570,9280,48057,450785640,00,0.00,N,5,-90, +20250718,9530,9510,9590,9360,32744,310530530,00,0.00,N,2,30, +20250717,9500,9350,9500,9180,43357,407072250,00,0.00,N,2,260, +20250716,9240,9420,9420,9210,37346,346557200,00,0.00,N,5,-180, +20250715,9420,9290,9440,9180,39248,364324870,00,0.00,N,2,200, 20250714,9220,9320,9370,9200,33774,312589970,00,0.00,N,5,-110, 20250711,9330,9480,9500,9290,34894,326931345,00,0.00,N,5,-100, 20250710,9430,9330,9450,9240,43615,407912200,00,0.00,N,2,100, diff --git a/234920/day/candle-day-250.csv b/234920/day/candle-day-250.csv index dc6a3aea5617..140db1824b92 100644 --- a/234920/day/candle-day-250.csv +++ b/234920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5780,5410,6050,5410,1617107,9305179990,00,0.00,N,2,430, +20250805,5350,5090,6300,5080,3354753,19752756020,00,0.00,N,2,360, +20250804,4990,4980,5110,4930,47232,237447295,00,0.00,N,2,10, +20250801,4980,5150,5150,4925,71885,359253095,00,0.00,N,5,-140, +20250731,5120,5320,5430,4860,114393,594136380,00,0.00,N,5,-200, +20250730,5320,5280,5490,5250,97303,522488630,00,0.00,N,2,40, +20250729,5280,5520,5650,5250,82622,442041480,00,0.00,N,5,-240, +20250728,5520,5460,5610,5430,121475,671064075,00,0.00,N,2,80, +20250725,5440,5400,5570,5350,102560,558600445,00,0.00,N,5,-90, +20250724,5530,5670,5830,5350,247261,1376344150,00,0.00,N,5,-140, +20250723,5670,5830,5870,5640,128522,736723710,00,0.00,N,5,-90, +20250722,5760,6070,6070,5720,212488,1234806410,00,0.00,N,5,-290, +20250721,6050,6000,6230,5950,257541,1561452080,00,0.00,N,2,120, +20250718,5930,6110,6720,5860,1841715,11583767785,00,0.00,N,5,-20, +20250717,5950,6090,6220,5920,379917,2292265965,00,0.00,N,2,40, +20250716,5910,5940,6150,5890,494047,2961593510,00,0.00,N,2,70, +20250715,5840,5950,6880,5640,2789494,17516728850,00,0.00,N,5,-10, 20250714,5850,5790,5860,5550,289424,1652929105,00,0.00,N,5,-10, 20250711,5860,5740,6090,5660,583742,3424159565,00,0.00,N,2,140, 20250710,5720,5690,5770,5440,294778,1664396260,00,0.00,N,2,60, diff --git a/235980/day/candle-day-250.csv b/235980/day/candle-day-250.csv index 467dae2c8395..a0d844b746b2 100644 --- a/235980/day/candle-day-250.csv +++ b/235980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4235,4190,4260,4100,151015,630974428,00,0.00,N,2,45, +20250805,4190,3965,4195,3945,188982,771183462,00,0.00,N,2,230, +20250804,3960,3850,4160,3700,532029,2130843716,00,0.00,N,2,110, +20250801,3850,4145,4145,3840,432026,1690516086,00,0.00,N,5,-250, +20250731,4100,4195,4250,4080,243369,1011585584,00,0.00,N,5,-75, +20250730,4175,4155,4205,4110,139621,579022491,00,0.00,N,2,20, +20250729,4155,4200,4350,4070,282686,1175262327,00,0.00,N,5,-35, +20250728,4190,4300,4360,4150,244336,1028368198,00,0.00,N,5,-130, +20250725,4320,4455,4530,4250,457935,2012376961,00,0.00,N,5,-130, +20250724,4450,4390,4510,4330,303617,1341602210,00,0.00,N,2,50, +20250723,4400,4310,4595,4265,943403,4155857893,00,0.00,N,2,90, +20250722,4310,4280,4415,4260,224382,969006021,00,0.00,N,2,20, +20250721,4290,4330,4350,4165,211504,898945720,00,0.00,N,5,-25, +20250718,4315,4235,4330,4150,275648,1168316720,00,0.00,N,2,75, +20250717,4240,3995,4240,3980,350761,1451353861,00,0.00,N,2,270, +20250716,3970,4090,4090,3910,116604,462942341,00,0.00,N,5,-55, +20250715,4025,3995,4190,3975,279560,1141823534,00,0.00,N,2,30, 20250714,3995,4005,4050,3905,126196,501011174,00,0.00,N,5,-10, 20250711,4005,4025,4105,4005,100392,405363572,00,0.00,N,5,-20, 20250710,4025,4005,4330,4005,438363,1808179280,00,0.00,N,2,10, diff --git a/236030/day/candle-day-250.csv b/236030/day/candle-day-250.csv index 88e96d2853e3..342a8a496593 100644 --- a/236030/day/candle-day-250.csv +++ b/236030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,890,900,900,764,43,35518,00,0.00,N,5,-8, +20250805,898,898,898,898,1,898,00,0.00,N,5,-1, +20250804,899,765,900,765,312,239599,00,0.00,N,5,-1, +20250801,900,900,900,900,2,1800,00,0.00,N,2,2, +20250731,898,900,900,800,21,17898,00,0.00,N,3,0, +20250730,898,898,898,898,1,898,00,0.00,N,5,-1, +20250729,899,764,899,764,2,1663,00,0.00,N,2,1, +20250728,898,700,898,700,528,372028,00,0.00,N,2,78, +20250725,820,900,900,765,689,551590,00,0.00,N,5,-79, +20250724,899,899,899,899,1,899,00,0.00,N,3,0, +20250723,899,800,900,800,25,21289,00,0.00,N,2,3, +20250722,896,896,896,896,2,1792,00,0.00,N,3,0, +20250721,896,900,900,764,622,489433,00,0.00,N,5,-2, +20250718,898,898,898,898,2,1796,00,0.00,N,5,-1, +20250717,899,899,899,899,0,0,00,0.00,N,3,0, +20250716,899,899,899,899,3,2697,00,0.00,N,3,0, +20250715,899,899,899,899,5,4495,00,0.00,N,5,-1, 20250714,900,900,900,900,3,2700,00,0.00,N,3,0, 20250711,900,900,900,900,2,1800,00,0.00,N,2,1, 20250710,899,899,899,899,2,1798,00,0.00,N,2,1, diff --git a/236200/day/candle-day-250.csv b/236200/day/candle-day-250.csv index ca34fd8c5211..57dae7435226 100644 --- a/236200/day/candle-day-250.csv +++ b/236200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33500,33450,34250,33150,16983,573722375,00,0.00,N,3,0, +20250805,33500,32600,33550,32100,41654,1370507025,00,0.00,N,2,1400, +20250804,32100,30900,32400,30700,26090,829159900,00,0.00,N,2,1250, +20250801,30850,33100,33100,30800,100368,3150931025,00,0.00,N,5,-2750, +20250731,33600,33450,33950,32750,36215,1211266300,00,0.00,N,2,250, +20250730,33350,32850,33500,32550,27419,903659950,00,0.00,N,2,450, +20250729,32900,32200,33050,31600,21915,710196275,00,0.00,N,2,800, +20250728,32100,33200,33300,31950,44536,1438932425,00,0.00,N,5,-1100, +20250725,33200,33600,33850,32800,26423,879029350,00,0.00,N,5,-50, +20250724,33250,33700,33850,32950,30545,1015523450,00,0.00,N,5,-200, +20250723,33450,34000,34250,33300,29792,999997950,00,0.00,N,5,-500, +20250722,33950,34250,35200,33950,41818,1447196925,00,0.00,N,5,-250, +20250721,34200,33900,34450,33350,17481,592830250,00,0.00,N,5,-100, +20250718,34300,34250,34750,33150,28612,968372925,00,0.00,N,2,50, +20250717,34250,33550,34450,32900,30215,1014665250,00,0.00,N,2,750, +20250716,33500,33800,34000,33300,16241,546141200,00,0.00,N,5,-200, +20250715,33700,34200,34200,32650,66786,2219931325,00,0.00,N,5,-250, 20250714,33950,35400,35400,33950,52486,1811004750,00,0.00,N,5,-1400, 20250711,35350,34650,36150,34400,64676,2298489925,00,0.00,N,2,1000, 20250710,34350,34150,34450,33750,23489,801305000,00,0.00,N,2,300, diff --git a/236340/day/candle-day-250.csv b/236340/day/candle-day-250.csv index c254707ae03e..22dd96b3fa70 100644 --- a/236340/day/candle-day-250.csv +++ b/236340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1849,2000,2000,1799,186,335099,00,0.00,N,5,-51, +20250805,1900,2100,2100,1800,448,851500,00,0.00,N,5,-100, +20250804,2000,1999,2000,1999,205,409800,00,0.00,N,2,1, +20250801,1999,2100,2400,1785,387,736764,00,0.00,N,5,-96, +20250731,2095,2010,2095,2000,40,80725,00,0.00,N,5,-50, +20250730,2145,2400,2400,2090,80,171355,00,0.00,N,5,-155, +20250729,2300,2500,2500,2200,191,426600,00,0.00,N,5,-100, +20250728,2400,2400,2400,2400,14,33600,00,0.00,N,5,-100, +20250725,2500,2250,2500,2250,2248,5095250,00,0.00,N,2,200, +20250724,2300,2300,2300,2300,0,0,00,0.00,N,3,-85, +20250723,2385,2200,2390,2130,472,1103985,00,0.00,N,5,-115, +20250722,2500,2300,2500,2300,61,140500,00,0.00,N,3,0, +20250721,2500,2300,2500,2300,22,52000,00,0.00,N,2,160, +20250718,2340,2400,2400,2210,68,157070,00,0.00,N,5,-260, +20250717,2600,2600,2600,2600,1,2600,00,0.00,N,2,10, +20250716,2590,2590,2590,2590,0,0,00,0.00,N,3,-5, +20250715,2595,2700,2700,2500,17,43270,00,0.00,N,5,-5, 20250714,2600,2600,2600,2600,6,15600,00,0.00,N,2,55, 20250711,2545,2545,2700,2545,91,232810,00,0.00,N,4,-445, 20250710,2990,2990,2990,2990,1,2990,00,0.00,N,1,390, diff --git a/236810/day/candle-day-250.csv b/236810/day/candle-day-250.csv index 7cb6ab803d8b..e7214ad13498 100644 --- a/236810/day/candle-day-250.csv +++ b/236810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3425,3425,3550,3400,67301,231021907,00,0.00,N,5,-40, +20250805,3465,3490,3535,3415,111692,387363045,00,0.00,N,2,20, +20250804,3445,3270,3500,3270,198523,681393966,00,0.00,N,2,145, +20250801,3300,3540,3540,3300,300532,1013762843,00,0.00,N,5,-240, +20250731,3540,3485,3710,3455,312258,1118858859,00,0.00,N,2,55, +20250730,3485,3520,3535,3475,124780,435852812,00,0.00,N,5,-10, +20250729,3495,3600,3660,3465,306294,1081196900,00,0.00,N,5,-120, +20250728,3615,3695,3735,3600,264558,965000586,00,0.00,N,5,-75, +20250725,3690,3435,3880,3425,1358999,5054046398,00,0.00,N,2,195, +20250724,3495,3575,3630,3490,241222,856863050,00,0.00,N,5,-100, +20250723,3595,3635,3665,3560,276745,994132403,00,0.00,N,5,-70, +20250722,3665,3630,3910,3515,1573262,5847338897,00,0.00,N,2,65, +20250721,3600,3475,3890,3475,2229320,8327246486,00,0.00,N,2,125, +20250718,3475,3500,3555,3445,323521,1128959472,00,0.00,N,2,25, +20250717,3450,3660,3705,3415,731873,2581819734,00,0.00,N,5,-165, +20250716,3615,3760,3795,3550,1042906,3789542256,00,0.00,N,5,-245, +20250715,3860,3900,3940,3810,538173,2082582196,00,0.00,N,5,-55, 20250714,3915,4055,4065,3900,558601,2216127635,00,0.00,N,5,-140, 20250711,4055,4210,4220,4025,1060383,4356654923,00,0.00,N,5,-110, 20250710,4165,3900,4240,3870,2787017,11458802067,00,0.00,N,2,245, diff --git a/237690/day/candle-day-250.csv b/237690/day/candle-day-250.csv index e2ecad5f45a3..d222057ad1a5 100644 --- a/237690/day/candle-day-250.csv +++ b/237690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,90900,90000,92000,89500,83934,7624205600,00,0.00,N,5,-100, +20250805,91000,88500,92500,87300,232797,21163401400,00,0.00,N,2,3800, +20250804,87200,84200,87400,82900,142685,12319788000,00,0.00,N,2,4500, +20250801,82700,85500,86300,82400,211809,17639629850,00,0.00,N,5,-4400, +20250731,87100,87500,88900,85900,160373,14001654450,00,0.00,N,2,1000, +20250730,86100,87000,87200,84900,140704,12080692800,00,0.00,N,5,-1400, +20250729,87500,88500,89100,86000,152945,13344900200,00,0.00,N,5,-1700, +20250728,89200,88200,90500,87800,187503,16670662700,00,0.00,N,5,-400, +20250725,89600,92600,93500,88400,280734,25326467600,00,0.00,N,5,-3100, +20250724,92700,97000,102600,92000,1139006,111555368900,00,0.00,N,5,-2100, +20250723,94800,95000,96500,93800,184635,17601731800,00,0.00,N,2,500, +20250722,94300,93200,97000,91200,274849,25730894750,00,0.00,N,2,1100, +20250721,93200,93900,94300,91000,191052,17690763900,00,0.00,N,5,-700, +20250718,93900,91600,95300,89600,444586,41616387550,00,0.00,N,2,5000, +20250717,88900,88100,89800,87100,170513,15099386600,00,0.00,N,2,1000, +20250716,87900,85200,89300,84000,138861,12033616900,00,0.00,N,2,2000, +20250715,85900,84100,86300,84100,85294,7273573650,00,0.00,N,2,1500, 20250714,84400,84200,85500,81900,100666,8452185950,00,0.00,N,2,1100, 20250711,83300,86500,86700,83200,102589,8636467950,00,0.00,N,5,-2300, 20250710,85600,84500,87000,82500,185674,15864376850,00,0.00,N,2,3100, diff --git a/237750/day/candle-day-250.csv b/237750/day/candle-day-250.csv index 16f1ec8ba68c..fbc7f8aecfd5 100644 --- a/237750/day/candle-day-250.csv +++ b/237750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4705,4620,4705,4590,45704,212617735,00,0.00,N,2,90, +20250805,4615,4590,4700,4555,50562,234077187,00,0.00,N,2,35, +20250804,4580,4370,4595,4365,22370,100993462,00,0.00,N,2,210, +20250801,4370,4610,4610,4360,39587,175402535,00,0.00,N,5,-225, +20250731,4595,4560,4625,4520,27727,127491225,00,0.00,N,2,35, +20250730,4560,4550,4600,4500,15148,68991975,00,0.00,N,2,10, +20250729,4550,4575,4575,4470,11076,50055380,00,0.00,N,2,10, +20250728,4540,4460,4600,4410,36685,165584045,00,0.00,N,2,80, +20250725,4460,4570,4590,4415,43424,194605355,00,0.00,N,5,-100, +20250724,4560,4465,4565,4465,25273,114171675,00,0.00,N,2,105, +20250723,4455,4555,4565,4415,25416,113783995,00,0.00,N,5,-100, +20250722,4555,4545,4635,4510,25288,115306275,00,0.00,N,2,10, +20250721,4545,4540,4595,4540,7924,36038995,00,0.00,N,2,5, +20250718,4540,4620,4620,4525,14417,65534605,00,0.00,N,5,-45, +20250717,4585,4575,4635,4505,21589,98314710,00,0.00,N,2,15, +20250716,4570,4695,4695,4525,36760,168755350,00,0.00,N,5,-140, +20250715,4710,4725,4725,4555,52730,244033640,00,0.00,N,2,30, 20250714,4680,4710,4765,4610,60274,282276750,00,0.00,N,5,-20, 20250711,4700,4615,4725,4585,80772,377240421,00,0.00,N,2,130, 20250710,4570,4665,4680,4515,43381,198290780,00,0.00,N,5,-95, diff --git a/237820/day/candle-day-250.csv b/237820/day/candle-day-250.csv index 4de88d1d3c67..fe8e18719619 100644 --- a/237820/day/candle-day-250.csv +++ b/237820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5150,5160,5210,5130,17208,88883675,00,0.00,N,5,-50, +20250805,5200,5160,5220,5140,26005,134584460,00,0.00,N,2,50, +20250804,5150,5120,5160,5070,21722,111461560,00,0.00,N,2,50, +20250801,5100,5180,5210,5050,86389,440356140,00,0.00,N,5,-80, +20250731,5180,5270,5270,5150,52384,272349070,00,0.00,N,3,0, +20250730,5180,5150,5250,5150,54634,282427315,00,0.00,N,5,-30, +20250729,5210,5160,5270,5100,165000,866033565,00,0.00,N,2,150, +20250728,5060,5110,5130,5040,51965,265832880,00,0.00,N,5,-50, +20250725,5110,5160,5170,5080,69132,352981940,00,0.00,N,5,-20, +20250724,5130,5160,5210,5110,43606,224287285,00,0.00,N,5,-50, +20250723,5180,5220,5220,5130,42594,220129675,00,0.00,N,5,-40, +20250722,5220,5290,5330,5120,77327,403300190,00,0.00,N,5,-60, +20250721,5280,5260,5320,5230,36067,190692105,00,0.00,N,2,30, +20250718,5250,5260,5270,5200,30500,159421350,00,0.00,N,3,0, +20250717,5250,5240,5270,5200,33317,174684500,00,0.00,N,5,-10, +20250716,5260,5270,5310,5210,34736,182876550,00,0.00,N,5,-20, +20250715,5280,5240,5320,5230,40828,215124880,00,0.00,N,2,10, 20250714,5270,5250,5290,5220,28959,152256265,00,0.00,N,2,20, 20250711,5250,5190,5280,5170,63860,333546850,00,0.00,N,2,60, 20250710,5190,5250,5280,5180,86228,450301760,00,0.00,N,5,-40, diff --git a/237880/day/candle-day-250.csv b/237880/day/candle-day-250.csv index 6e9f435be864..e913002ab1fb 100644 --- a/237880/day/candle-day-250.csv +++ b/237880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14700,14520,14790,14370,154349,2250261740,00,0.00,N,2,280, +20250805,14420,14510,14760,14400,59605,865144655,00,0.00,N,5,-20, +20250804,14440,14400,14460,14220,50269,722868610,00,0.00,N,2,140, +20250801,14300,14970,15050,14250,199442,2875486975,00,0.00,N,5,-750, +20250731,15050,15240,15260,14950,79464,1197564300,00,0.00,N,5,-60, +20250730,15110,15190,15220,15090,65121,986945070,00,0.00,N,2,40, +20250729,15070,15150,15150,14940,81304,1220784745,00,0.00,N,5,-20, +20250728,15090,15400,15410,15070,113662,1723693645,00,0.00,N,5,-310, +20250725,15400,15520,15620,15330,89291,1376124210,00,0.00,N,5,-110, +20250724,15510,15870,15890,15510,126523,1982596520,00,0.00,N,5,-310, +20250723,15820,15980,16050,15780,120841,1912651865,00,0.00,N,5,-80, +20250722,15900,16230,16240,15810,136885,2191315115,00,0.00,N,5,-250, +20250721,16150,16030,16240,15980,91940,1481081650,00,0.00,N,5,-20, +20250718,16170,16280,16310,15920,122636,1970368670,00,0.00,N,5,-90, +20250717,16260,16270,16300,16040,90343,1458076730,00,0.00,N,5,-10, +20250716,16270,16400,16520,16150,128863,2102877595,00,0.00,N,5,-60, +20250715,16330,16430,16430,16220,70823,1154575965,00,0.00,N,5,-50, 20250714,16380,16390,16750,16310,178814,2942691895,00,0.00,N,2,130, 20250711,16250,16330,16420,16110,110723,1798373925,00,0.00,N,3,0, 20250710,16250,16100,16360,16040,232159,3766513355,00,0.00,N,2,210, diff --git a/238090/day/candle-day-250.csv b/238090/day/candle-day-250.csv index 4ce586984a9d..70218d40781c 100644 --- a/238090/day/candle-day-250.csv +++ b/238090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1970,1946,2000,1929,26540,52193470,00,0.00,N,2,34, +20250805,1936,1935,1996,1911,21729,42449123,00,0.00,N,5,-14, +20250804,1950,1912,1950,1896,18845,36275745,00,0.00,N,2,38, +20250801,1912,2025,2025,1911,71021,137362581,00,0.00,N,5,-113, +20250731,2025,2000,2045,1995,37637,76147656,00,0.00,N,2,25, +20250730,2000,2030,2060,1999,53038,107031726,00,0.00,N,5,-45, +20250729,2045,2035,2065,1999,35779,72716340,00,0.00,N,2,20, +20250728,2025,2040,2050,2005,23894,48558900,00,0.00,N,5,-30, +20250725,2055,2100,2105,2030,77779,161023600,00,0.00,N,5,-60, +20250724,2115,2185,2195,2115,40909,87890170,00,0.00,N,5,-55, +20250723,2170,2185,2235,2150,81689,178502125,00,0.00,N,5,-10, +20250722,2180,2145,2195,2140,62339,135436166,00,0.00,N,2,35, +20250721,2145,2120,2195,2100,63635,135975355,00,0.00,N,2,5, +20250718,2140,2180,2190,2125,55135,118289525,00,0.00,N,5,-40, +20250717,2180,2125,2180,2110,40546,87115675,00,0.00,N,2,35, +20250716,2145,2175,2175,2135,39777,85449333,00,0.00,N,5,-35, +20250715,2180,2190,2200,2165,43385,94597840,00,0.00,N,5,-10, 20250714,2190,2150,2190,2130,100958,217536810,00,0.00,N,2,50, 20250711,2140,2190,2195,2115,125584,270068565,00,0.00,N,5,-60, 20250710,2200,2210,2230,2185,111445,244888072,00,0.00,N,5,-10, diff --git a/238120/day/candle-day-250.csv b/238120/day/candle-day-250.csv index e7933e181e11..1488f8780a91 100644 --- a/238120/day/candle-day-250.csv +++ b/238120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3500,3475,3500,3410,23240,80331588,00,0.00,N,2,25, +20250805,3475,3425,3480,3395,52694,180674490,00,0.00,N,2,55, +20250804,3420,3385,3495,3350,57847,196530370,00,0.00,N,2,25, +20250801,3395,3450,3460,3305,163824,552661887,00,0.00,N,5,-20, +20250731,3415,3535,3545,3380,128837,444052615,00,0.00,N,5,-130, +20250730,3545,3550,3625,3455,109310,386302640,00,0.00,N,5,-15, +20250729,3560,3365,3665,3320,334288,1181071073,00,0.00,N,2,215, +20250728,3345,3400,3400,3315,42333,141763629,00,0.00,N,5,-10, +20250725,3355,3340,3655,3290,451039,1560933777,00,0.00,N,2,20, +20250724,3335,3475,3475,3310,55867,188031970,00,0.00,N,5,-75, +20250723,3410,3275,3505,3265,118025,400519462,00,0.00,N,2,135, +20250722,3275,3350,3350,3250,50595,166306975,00,0.00,N,5,-55, +20250721,3330,3410,3415,3315,94528,317562730,00,0.00,N,5,-40, +20250718,3370,3405,3440,3330,80343,271454290,00,0.00,N,5,-35, +20250717,3405,3335,3580,3300,160660,550243668,00,0.00,N,2,65, +20250716,3340,3300,3340,3265,41982,138333735,00,0.00,N,2,55, +20250715,3285,3335,3335,3270,56756,186531400,00,0.00,N,5,-65, 20250714,3350,3345,3350,3290,46550,154454145,00,0.00,N,3,0, 20250711,3350,3310,3385,3275,110168,365861955,00,0.00,N,2,45, 20250710,3305,3315,3380,3265,115875,384485090,00,0.00,N,2,35, diff --git a/238170/day/candle-day-250.csv b/238170/day/candle-day-250.csv index 93871d43f443..00a377d2270d 100644 --- a/238170/day/candle-day-250.csv +++ b/238170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,564,565,565,550,1553,859093,00,0.00,N,2,46, +20250805,518,530,566,505,29348,15210979,00,0.00,N,5,-32, +20250804,550,630,630,521,13803,7302130,00,0.00,N,3,0, +20250801,550,600,600,530,5796,3192770,00,0.00,N,5,-5, +20250731,555,610,610,505,8901,4820745,00,0.00,N,2,21, +20250730,534,609,688,534,15,8239,00,0.00,N,5,-66, +20250729,600,596,600,550,2550,1518222,00,0.00,N,2,49, +20250728,551,592,595,551,2818,1603216,00,0.00,N,5,-40, +20250725,591,589,591,561,1968,1137959,00,0.00,N,2,16, +20250724,575,687,687,517,7663,4211747,00,0.00,N,5,-23, +20250723,598,540,598,540,35575,20714665,00,0.00,N,1,78, +20250722,520,600,612,500,2953,1737092,00,0.00,N,5,-65, +20250721,585,530,590,458,3055,1741423,00,0.00,N,2,55, +20250718,530,520,530,520,44,23080,00,0.00,N,2,20, +20250717,510,507,550,500,23129,11640754,00,0.00,N,2,3, +20250716,507,514,514,507,58,29476,00,0.00,N,5,-6, +20250715,513,519,519,438,4,1983,00,0.00,N,2,8, 20250714,505,512,512,504,89,44904,00,0.00,N,5,-8, 20250711,513,515,515,441,275,122171,00,0.00,N,2,4, 20250710,509,520,520,509,4,2047,00,0.00,N,2,6, diff --git a/238200/day/candle-day-250.csv b/238200/day/candle-day-250.csv index e2d90c338151..caa65ae64190 100644 --- a/238200/day/candle-day-250.csv +++ b/238200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3625,3635,3635,3580,1997,7180705,00,0.00,N,5,-10, +20250805,3635,3610,3665,3610,7072,25670315,00,0.00,N,5,-10, +20250804,3645,3430,3690,3430,41012,147610640,00,0.00,N,2,155, +20250801,3490,3510,3550,3440,3277,11419625,00,0.00,N,5,-5, +20250731,3495,3480,3575,3475,6745,23640675,00,0.00,N,2,35, +20250730,3460,3470,3470,3410,3217,11075945,00,0.00,N,5,-10, +20250729,3470,3485,3515,3410,2629,9118160,00,0.00,N,2,5, +20250728,3465,3530,3540,3450,15016,52848940,00,0.00,N,5,-65, +20250725,3530,3495,3535,3490,4304,15139775,00,0.00,N,5,-10, +20250724,3540,3495,3595,3475,2466,8678465,00,0.00,N,2,30, +20250723,3510,3530,3545,3475,5062,17814305,00,0.00,N,5,-60, +20250722,3570,3605,3605,3510,4866,17333411,00,0.00,N,5,-50, +20250721,3620,3595,3640,3550,5015,18004220,00,0.00,N,3,0, +20250718,3620,3575,3670,3470,24756,88971240,00,0.00,N,2,60, +20250717,3560,3485,3580,3445,6000,21069445,00,0.00,N,2,70, +20250716,3490,3525,3555,3460,4144,14509650,00,0.00,N,5,-35, +20250715,3525,3555,3695,3400,19292,67936650,00,0.00,N,5,-30, 20250714,3555,3485,3585,3465,11745,41623240,00,0.00,N,2,35, 20250711,3520,3415,3535,3410,16306,56735360,00,0.00,N,2,75, 20250710,3445,3360,3460,3330,10905,37003395,00,0.00,N,2,85, diff --git a/238490/day/candle-day-250.csv b/238490/day/candle-day-250.csv index 7ff2afe51f42..7d991d29d561 100644 --- a/238490/day/candle-day-250.csv +++ b/238490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3680,3635,3710,3605,38902,142552856,00,0.00,N,2,45, +20250805,3635,3675,3675,3590,28543,103532815,00,0.00,N,2,45, +20250804,3590,3580,3625,3510,18617,66318195,00,0.00,N,2,10, +20250801,3580,3705,3705,3510,56514,200299346,00,0.00,N,5,-70, +20250731,3650,3715,3722,3610,73195,268806297,00,0.00,N,5,-65, +20250730,3715,3620,3715,3620,66945,245922598,00,0.00,N,2,95, +20250729,3620,3710,3710,3610,62976,229668141,00,0.00,N,5,-45, +20250728,3665,3550,3665,3470,82720,299841973,00,0.00,N,2,115, +20250725,3550,3510,3630,3500,26457,93447802,00,0.00,N,2,40, +20250724,3510,3585,3595,3510,27958,98794720,00,0.00,N,5,-30, +20250723,3540,3520,3580,3505,32590,115473722,00,0.00,N,5,-10, +20250722,3550,3600,3640,3510,55493,197509865,00,0.00,N,5,-50, +20250721,3600,3625,3650,3590,51461,185679661,00,0.00,N,5,-55, +20250718,3655,3610,3710,3565,106042,383877461,00,0.00,N,2,55, +20250717,3600,3700,3725,3595,210679,767554460,00,0.00,N,5,-100, +20250716,3700,3390,4290,3340,2317561,9065622071,00,0.00,N,2,310, +20250715,3390,3355,3395,3350,6325,21344805,00,0.00,N,3,0, 20250714,3390,3360,3390,3335,9152,30797600,00,0.00,N,5,-5, 20250711,3395,3345,3435,3330,10123,34024025,00,0.00,N,2,75, 20250710,3320,3385,3430,3320,24132,80729913,00,0.00,N,5,-65, diff --git a/238500/day/candle-day-250.csv b/238500/day/candle-day-250.csv index 7d9c74823946..cdee96569163 100644 --- a/238500/day/candle-day-250.csv +++ b/238500/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,190,190,190,190,0,0,00,0.00,Y,3,0, +20250805,190,190,190,190,0,0,00,0.00,Y,3,0, +20250804,190,190,190,190,0,0,00,0.00,Y,3,0, +20250801,190,190,190,190,0,0,00,0.00,Y,3,0, +20250731,190,190,190,190,0,0,00,0.00,Y,3,0, +20250730,190,190,190,190,0,0,00,0.00,Y,3,0, +20250729,190,190,190,190,0,0,00,0.00,Y,3,0, +20250728,190,190,190,190,0,0,00,0.00,Y,3,0, +20250725,190,190,190,190,0,0,00,0.00,Y,3,0, +20250724,190,190,190,190,0,0,00,0.00,Y,3,0, +20250723,190,190,190,190,0,0,00,0.00,Y,3,0, +20250722,190,190,190,190,0,0,00,0.00,Y,3,0, +20250721,190,190,190,190,0,0,00,0.00,Y,3,0, +20250718,190,190,190,190,0,0,00,0.00,Y,3,0, +20250717,190,190,190,190,0,0,00,0.00,Y,3,0, +20250716,190,190,190,190,0,0,00,0.00,Y,3,0, +20250715,190,190,190,190,0,0,00,0.00,Y,3,0, 20250714,190,190,190,190,0,0,00,0.00,Y,3,0, -20250711,190,190,190,190,0,0,00,0.00,Y,3,0, -20250710,190,190,190,190,0,0,00,0.00,Y,3,0, -20250709,190,190,190,190,0,0,00,0.00,Y,3,0, -20250708,190,190,190,190,0,0,00,0.00,Y,3,0, -20250707,190,190,190,190,0,0,00,0.00,Y,3,0, -20250704,190,190,190,190,0,0,00,0.00,Y,3,0, -20250703,190,190,190,190,0,0,00,0.00,Y,3,0, -20250702,190,190,190,190,0,0,00,0.00,Y,3,0, -20250701,190,190,190,190,0,0,00,0.00,Y,3,0, -20250630,190,190,190,190,0,0,00,0.00,Y,3,0, -20250627,190,190,190,190,0,0,00,0.00,Y,3,0, -20250626,190,190,190,190,0,0,00,0.00,Y,3,0, -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, +20250711,190,190,190,190,0,0,00,0.00,N,3,0, +20250710,190,190,190,190,0,0,00,0.00,N,3,0, +20250709,190,190,190,190,0,0,00,0.00,N,3,0, +20250708,190,190,190,190,0,0,00,0.00,N,3,0, +20250707,190,190,190,190,0,0,00,0.00,N,3,0, +20250704,190,190,190,190,0,0,00,0.00,N,3,0, +20250703,190,190,190,190,0,0,00,0.00,N,3,0, +20250702,190,190,190,190,0,0,00,0.00,N,3,0, +20250701,190,190,190,190,0,0,00,0.00,N,3,0, +20250630,190,190,190,190,0,0,00,0.00,N,3,0, +20250627,190,190,190,190,0,0,00,0.00,N,3,0, +20250626,190,190,190,190,0,0,00,0.00,N,3,0, +20250625,190,190,190,190,0,0,00,0.00,N,3,0, +20250624,190,190,190,190,0,0,00,0.00,N,3,0, 20250623,190,190,190,190,0,0,00,0.00,N,3,0, 20250620,190,190,190,190,0,0,00,0.00,N,3,0, 20250619,190,190,190,190,0,0,00,0.00,N,3,0, diff --git a/239340/day/candle-day-250.csv b/239340/day/candle-day-250.csv index e4b8b5c49845..d3b94cd8e9f1 100644 --- a/239340/day/candle-day-250.csv +++ b/239340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2345,2440,2490,2340,741877,1772428782,00,0.00,N,5,-95, +20250805,2440,2400,2530,2340,3946795,9547737491,00,0.00,N,2,25, +20250804,2415,2055,2675,2020,11429996,28366058409,00,0.00,N,2,355, +20250801,2060,2145,2190,2055,97386,202981855,00,0.00,N,5,-85, +20250731,2145,2105,2155,2085,51517,109489190,00,0.00,N,2,40, +20250730,2105,2120,2170,2100,64010,136852682,00,0.00,N,5,-15, +20250729,2120,2110,2145,2065,79881,167987585,00,0.00,N,2,10, +20250728,2110,2095,2145,2060,41341,86688170,00,0.00,N,2,15, +20250725,2095,2070,2200,2040,152319,319181666,00,0.00,N,2,20, +20250724,2075,2090,2120,2020,57894,119889203,00,0.00,N,5,-15, +20250723,2090,2165,2165,2070,91896,192176409,00,0.00,N,5,-75, +20250722,2165,2150,2190,2100,125142,268141103,00,0.00,N,5,-5, +20250721,2170,2190,2195,2135,60718,131778480,00,0.00,N,5,-20, +20250718,2190,2255,2295,2185,114653,252650715,00,0.00,N,5,-40, +20250717,2230,2205,2350,2185,150113,337678680,00,0.00,N,3,0, +20250716,2230,2240,2250,2195,88785,197811957,00,0.00,N,5,-5, +20250715,2235,2250,2255,2190,76368,168837971,00,0.00,N,5,-10, 20250714,2245,2260,2285,2200,87440,194771180,00,0.00,N,5,-15, 20250711,2260,2240,2285,2215,86946,194716405,00,0.00,N,2,20, 20250710,2240,2250,2290,2195,206834,460586315,00,0.00,N,5,-20, diff --git a/239610/day/candle-day-250.csv b/239610/day/candle-day-250.csv index 55c6e45d1237..660113c27b88 100644 --- a/239610/day/candle-day-250.csv +++ b/239610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11640,11650,11720,11540,2519,29221830,00,0.00,N,5,-10, +20250805,11650,11900,11910,11550,7783,90944760,00,0.00,N,5,-250, +20250804,11900,11820,11990,11510,8047,93800930,00,0.00,N,2,140, +20250801,11760,11980,12100,11730,6324,74594840,00,0.00,N,5,-70, +20250731,11830,11840,11990,11810,3513,41653570,00,0.00,N,5,-10, +20250730,11840,12070,12070,11830,7191,85835620,00,0.00,N,5,-230, +20250729,12070,12110,12110,11900,2495,29969765,00,0.00,N,2,20, +20250728,12050,12100,12100,11900,2962,35405420,00,0.00,N,2,150, +20250725,11900,11970,12070,11870,2842,33909200,00,0.00,N,5,-40, +20250724,11940,12170,13300,11660,71875,899437870,00,0.00,N,5,-230, +20250723,12170,12310,12310,12100,2655,32250980,00,0.00,N,5,-90, +20250722,12260,12310,12310,12130,2203,26961840,00,0.00,N,2,120, +20250721,12140,12320,12320,12120,2048,24969740,00,0.00,N,5,-110, +20250718,12250,12320,12340,12210,2878,35313755,00,0.00,N,5,-30, +20250717,12280,12310,12440,12190,3046,37329905,00,0.00,N,5,-30, +20250716,12310,12250,12490,12150,5449,67191760,00,0.00,N,2,20, +20250715,12290,12250,12320,12140,1903,23321230,00,0.00,N,2,30, 20250714,12260,12270,12320,12150,2544,31059170,00,0.00,N,5,-10, 20250711,12270,12060,12290,12060,2752,33655755,00,0.00,N,2,130, 20250710,12140,11990,12210,11990,3207,38781920,00,0.00,N,2,150, diff --git a/239890/day/candle-day-250.csv b/239890/day/candle-day-250.csv index 3c5a4291c013..aa2351354997 100644 --- a/239890/day/candle-day-250.csv +++ b/239890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5470,5490,5520,5390,8002,43587610,00,0.00,N,5,-20, +20250805,5490,5420,5530,5370,14307,78482925,00,0.00,N,2,70, +20250804,5420,5300,5490,5260,16508,89240460,00,0.00,N,2,70, +20250801,5350,5570,5650,5270,45138,241741440,00,0.00,N,5,-260, +20250731,5610,5690,5690,5520,15542,86795700,00,0.00,N,2,10, +20250730,5600,5540,5690,5520,28915,162585920,00,0.00,N,2,60, +20250729,5540,5590,5600,5430,22832,125679750,00,0.00,N,5,-90, +20250728,5630,5570,5740,5500,27147,152180370,00,0.00,N,2,60, +20250725,5570,5510,5670,5460,40276,223523600,00,0.00,N,2,40, +20250724,5530,5660,5710,5500,40498,224561890,00,0.00,N,5,-130, +20250723,5660,5900,5930,5610,64413,368441960,00,0.00,N,5,-170, +20250722,5830,5750,6140,5740,200677,1196523310,00,0.00,N,2,30, +20250721,5800,5650,5820,5610,67268,384825600,00,0.00,N,2,150, +20250718,5650,5550,5720,5540,56575,319072830,00,0.00,N,2,70, +20250717,5580,5470,5660,5460,81900,455521090,00,0.00,N,2,30, +20250716,5550,5300,6190,5260,662501,3759726930,00,0.00,N,2,280, +20250715,5270,5330,5330,5200,18777,98407250,00,0.00,N,5,-30, 20250714,5300,5210,5410,5210,15632,82676520,00,0.00,N,2,70, 20250711,5230,5180,5260,5170,26612,138675680,00,0.00,N,2,50, 20250710,5180,5220,5220,5140,10706,55224395,00,0.00,N,2,10, diff --git a/240550/day/candle-day-250.csv b/240550/day/candle-day-250.csv index 000872757e34..f2cea5fc63ea 100644 --- a/240550/day/candle-day-250.csv +++ b/240550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10600,10680,10710,10410,76210,805660040,00,0.00,N,5,-60, +20250805,10660,10850,10900,10600,179760,1933098200,00,0.00,N,5,-160, +20250804,10820,10520,10870,10420,144021,1539331040,00,0.00,N,2,340, +20250801,10480,11120,11120,10480,295871,3156823720,00,0.00,N,5,-700, +20250731,11180,11210,11300,11030,138433,1541564630,00,0.00,N,5,-10, +20250730,11190,11690,11690,11000,284435,3214794520,00,0.00,N,5,-440, +20250729,11630,11670,11800,11500,147747,1714799120,00,0.00,N,5,-110, +20250728,11740,12180,12330,11710,287163,3425078480,00,0.00,N,5,-440, +20250725,12180,12200,12320,12090,118809,1448821280,00,0.00,N,5,-100, +20250724,12280,12290,12370,12150,186775,2286693920,00,0.00,N,2,40, +20250723,12240,12360,12490,12100,135989,1661530295,00,0.00,N,5,-90, +20250722,12330,12450,12900,12210,433906,5437797335,00,0.00,N,5,-150, +20250721,12480,12310,12500,12050,253717,3104657320,00,0.00,N,2,200, +20250718,12280,12330,12350,11980,420159,5094417980,00,0.00,N,5,-90, +20250717,12370,12590,12690,12150,296597,3646456355,00,0.00,N,5,-200, +20250716,12570,12640,13040,12400,283925,3617335485,00,0.00,N,2,40, +20250715,12530,12630,12690,12200,275168,3412083360,00,0.00,N,5,-80, 20250714,12610,12790,13060,12600,355409,4565849480,00,0.00,N,5,-50, 20250711,12660,12940,13160,12580,328247,4202644630,00,0.00,N,5,-280, 20250710,12940,12920,13100,12760,238862,3089379085,00,0.00,N,5,-60, diff --git a/240600/day/candle-day-250.csv b/240600/day/candle-day-250.csv index 1edddf612fe9..08afd2d5aa28 100644 --- a/240600/day/candle-day-250.csv +++ b/240600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5120,5200,5240,4970,443336,2253971865,00,0.00,N,5,-120, +20250805,5240,5880,6000,5180,2052505,11492446900,00,0.00,N,5,-330, +20250804,5570,4400,5570,4400,4402990,23957567699,00,0.00,N,1,1285, +20250801,4285,4245,4310,4145,46485,196562590,00,0.00,N,2,40, +20250731,4245,4240,4295,4195,12002,50851380,00,0.00,N,2,55, +20250730,4190,4220,4330,4190,34311,146770215,00,0.00,N,5,-30, +20250729,4220,4215,4280,4195,27036,114476183,00,0.00,N,2,5, +20250728,4215,4240,4310,4170,13866,58581595,00,0.00,N,2,15, +20250725,4200,4300,4680,4105,119643,524967389,00,0.00,N,5,-100, +20250724,4300,4355,4355,4250,15588,66889755,00,0.00,N,2,15, +20250723,4285,4300,4375,4225,16271,69375355,00,0.00,N,2,10, +20250722,4275,4315,4500,4255,81066,357254888,00,0.00,N,5,-40, +20250721,4315,4315,4345,4285,20786,89829040,00,0.00,N,3,0, +20250718,4315,4210,4355,4175,39182,167419980,00,0.00,N,2,105, +20250717,4210,4250,4265,4150,6578,27657837,00,0.00,N,2,25, +20250716,4185,4205,4265,4160,8603,36025230,00,0.00,N,5,-50, +20250715,4235,4245,4265,4200,16493,69813590,00,0.00,N,3,0, 20250714,4235,4200,4245,4200,18353,77293021,00,0.00,N,2,35, 20250711,4200,4190,4220,4170,10096,42442319,00,0.00,N,5,-5, 20250710,4205,4185,4225,4130,21690,90690952,00,0.00,N,2,20, diff --git a/240810/day/candle-day-250.csv b/240810/day/candle-day-250.csv index 270e14f017e1..0f18e6bc3097 100644 --- a/240810/day/candle-day-250.csv +++ b/240810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30500,30250,30550,30000,161128,4887274675,00,0.00,N,5,-150, +20250805,30650,31150,31500,30550,162649,5019220750,00,0.00,N,5,-50, +20250804,30700,30750,31100,30350,194430,5967386375,00,0.00,N,2,50, +20250801,30650,31550,32300,30550,364097,11331179725,00,0.00,N,5,-2100, +20250731,32750,33500,33600,32150,417689,13695988750,00,0.00,N,5,-350, +20250730,33100,32900,34350,32900,682339,22887687550,00,0.00,N,5,-200, +20250729,33300,33900,33900,31950,1202283,39588313250,00,0.00,N,2,1800, +20250728,31500,28150,31750,28150,1326591,40376448975,00,0.00,N,2,4200, +20250725,27300,27300,27650,27250,67260,1840627900,00,0.00,N,5,-200, +20250724,27500,28300,28350,27350,144104,3983132700,00,0.00,N,5,-550, +20250723,28050,27950,28150,27250,150472,4175163025,00,0.00,N,5,-100, +20250722,28150,29250,29350,28000,187442,5316945350,00,0.00,N,5,-1100, +20250721,29250,28700,29500,28650,164069,4806302275,00,0.00,N,2,250, +20250718,29000,30100,30400,28700,284384,8260205800,00,0.00,N,5,-1100, +20250717,30100,29400,30350,28700,393528,11698405425,00,0.00,N,2,600, +20250716,29500,29100,29900,28600,281084,8279086800,00,0.00,N,2,350, +20250715,29150,27700,29300,27550,214524,6136099575,00,0.00,N,2,1150, 20250714,28000,28400,28450,27800,141353,3959779100,00,0.00,N,5,-400, 20250711,28400,27150,29050,27150,416173,11843997425,00,0.00,N,2,1300, 20250710,27100,27750,27950,27000,248936,6808536450,00,0.00,N,5,-350, diff --git a/241520/day/candle-day-250.csv b/241520/day/candle-day-250.csv index e37a0ae307fb..1613c2c18431 100644 --- a/241520/day/candle-day-250.csv +++ b/241520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6690,6700,6730,6570,185281,1230116900,00,0.00,N,5,-10, +20250805,6700,6800,6890,6610,194145,1305935410,00,0.00,N,5,-70, +20250804,6770,6760,6930,6610,206851,1404345070,00,0.00,N,2,110, +20250801,6660,6870,6880,6650,294850,1983842830,00,0.00,N,5,-200, +20250731,6860,6850,7050,6720,349273,2412288580,00,0.00,N,2,130, +20250730,6730,6880,6960,6720,220991,1513643090,00,0.00,N,5,-50, +20250729,6780,6750,6780,6620,200542,1344423315,00,0.00,N,5,-40, +20250728,6820,6790,6960,6740,163938,1115656105,00,0.00,N,2,30, +20250725,6790,6930,7050,6750,250335,1706904235,00,0.00,N,5,-120, +20250724,6910,7100,7120,6910,261800,1834468195,00,0.00,N,5,-170, +20250723,7080,7270,7290,7050,556069,3963897655,00,0.00,N,5,-380, +20250722,7460,7220,7960,7100,4339222,32955944885,00,0.00,N,2,360, +20250721,7100,7080,7190,7030,146073,1037772980,00,0.00,N,2,20, +20250718,7080,7100,7140,7010,169847,1200184935,00,0.00,N,5,-20, +20250717,7100,7160,7290,7020,235877,1673434350,00,0.00,N,5,-130, +20250716,7230,7230,7260,7080,202379,1454947715,00,0.00,N,2,30, +20250715,7200,7110,7290,7030,190680,1358928000,00,0.00,N,2,100, 20250714,7100,7270,7280,7010,208320,1476364625,00,0.00,N,5,-100, 20250711,7200,7430,7440,7200,215148,1572065570,00,0.00,N,5,-180, 20250710,7380,7470,7550,7340,431880,3208008355,00,0.00,N,2,160, diff --git a/241560/day/candle-day-250.csv b/241560/day/candle-day-250.csv index 505332438176..9a1c9492c8df 100644 --- a/241560/day/candle-day-250.csv +++ b/241560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56300,55900,56900,55600,217839,12256250850,00,0.00,N,2,200, +20250805,56100,55600,56400,55300,187596,10484412600,00,0.00,N,2,1000, +20250804,55100,52600,55700,52100,255141,13997350900,00,0.00,N,2,2000, +20250801,53100,54500,54800,52700,183508,9804913800,00,0.00,N,5,-2300, +20250731,55400,55300,55600,54600,204789,11286945800,00,0.00,N,2,100, +20250730,55300,54600,56200,54500,174183,9658291200,00,0.00,N,2,200, +20250729,55100,53800,55500,52700,267874,14610975550,00,0.00,N,2,1600, +20250728,53500,55300,56300,52850,409659,21960916500,00,0.00,N,5,-2100, +20250725,55600,56700,57100,54500,277128,15545201650,00,0.00,N,5,-1400, +20250724,57000,57200,58200,56200,372496,21257365000,00,0.00,N,3,0, +20250723,57000,55100,57600,54500,341815,19224446750,00,0.00,N,2,2300, +20250722,54700,55700,56000,54500,167249,9207030450,00,0.00,N,5,-1200, +20250721,55900,55800,56300,55400,147296,8212688900,00,0.00,N,5,-400, +20250718,56300,57300,57400,55900,120823,6820281800,00,0.00,N,2,200, +20250717,56100,57000,57000,55500,141695,7947238250,00,0.00,N,5,-500, +20250716,56600,58300,58300,56300,229650,13147225000,00,0.00,N,5,-1500, +20250715,58100,58200,58900,57500,334878,19459380000,00,0.00,N,2,1000, 20250714,57100,57900,58000,56500,308389,17639842700,00,0.00,N,2,500, 20250711,56600,56100,57100,56100,264647,14989425400,00,0.00,N,2,400, 20250710,56200,57000,57200,55700,273003,15332403100,00,0.00,N,5,-400, diff --git a/241590/day/candle-day-250.csv b/241590/day/candle-day-250.csv index 50c4ccc0bba3..39fb51e90c36 100644 --- a/241590/day/candle-day-250.csv +++ b/241590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7470,7500,7500,7400,66390,493878500,00,0.00,N,5,-40, +20250805,7510,7500,7530,7400,105074,782595230,00,0.00,N,2,50, +20250804,7460,7400,7470,7310,71593,530088390,00,0.00,N,2,100, +20250801,7360,7530,7530,7300,220232,1624527485,00,0.00,N,5,-170, +20250731,7530,7610,7640,7380,415173,3101741560,00,0.00,N,5,-250, +20250730,7780,7650,7870,7580,265270,2053100670,00,0.00,N,2,210, +20250729,7570,7620,7620,7520,98497,743711940,00,0.00,N,5,-50, +20250728,7620,7650,7710,7550,90729,690161860,00,0.00,N,5,-10, +20250725,7630,7640,7670,7560,107981,823443865,00,0.00,N,5,-20, +20250724,7650,7740,7750,7630,180647,1385847845,00,0.00,N,5,-130, +20250723,7780,7800,7810,7680,93757,726665730,00,0.00,N,5,-30, +20250722,7810,7890,7970,7710,150015,1171142000,00,0.00,N,5,-40, +20250721,7850,7900,7970,7730,209994,1644012155,00,0.00,N,5,-110, +20250718,7960,7950,7970,7870,117613,931752290,00,0.00,N,2,10, +20250717,7950,7890,7960,7720,205444,1618222770,00,0.00,N,2,80, +20250716,7870,8130,8160,7820,336664,2654834790,00,0.00,N,5,-250, +20250715,8120,8070,8120,7900,211091,1683102300,00,0.00,N,2,50, 20250714,8070,8380,8380,7960,533892,4308121405,00,0.00,N,5,-310, 20250711,8380,8470,8500,8250,261505,2181017875,00,0.00,N,5,-20, 20250710,8400,8420,8510,8350,178114,1499990855,00,0.00,N,5,-20, diff --git a/241690/day/candle-day-250.csv b/241690/day/candle-day-250.csv index d95223ed96b8..b1082b4a4671 100644 --- a/241690/day/candle-day-250.csv +++ b/241690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3115,3035,3235,3020,703508,2216123898,00,0.00,N,2,105, +20250805,3010,2970,3100,2930,214524,652344318,00,0.00,N,2,90, +20250804,2920,2905,2945,2885,30518,88733380,00,0.00,N,2,5, +20250801,2915,3000,3000,2880,88007,257912205,00,0.00,N,5,-85, +20250731,3000,3020,3055,2985,43730,131722965,00,0.00,N,5,-20, +20250730,3020,2925,3025,2925,53388,159682240,00,0.00,N,2,95, +20250729,2925,2940,2990,2905,54208,159152335,00,0.00,N,5,-20, +20250728,2945,2990,2995,2940,48898,144728945,00,0.00,N,5,-45, +20250725,2990,3025,3040,2985,79779,240130315,00,0.00,N,5,-35, +20250724,3025,3070,3100,3005,146013,444861825,00,0.00,N,5,-50, +20250723,3075,3025,3110,3000,74244,226545616,00,0.00,N,2,50, +20250722,3025,3105,3110,3025,116796,357235761,00,0.00,N,5,-80, +20250721,3105,2990,3150,2985,353115,1091752901,00,0.00,N,2,120, +20250718,2985,2965,2990,2955,28148,83537574,00,0.00,N,2,20, +20250717,2965,2965,2975,2935,31404,92776681,00,0.00,N,3,0, +20250716,2965,2985,2990,2950,32441,96257695,00,0.00,N,5,-35, +20250715,3000,3010,3010,2975,34647,103547547,00,0.00,N,5,-10, 20250714,3010,2985,3010,2955,31240,93446863,00,0.00,N,2,30, 20250711,2980,2980,3000,2955,67218,199729614,00,0.00,N,2,5, 20250710,2975,2960,2980,2950,48771,144273721,00,0.00,N,2,10, diff --git a/241710/day/candle-day-250.csv b/241710/day/candle-day-250.csv index 44e2788d556e..a39e7885b6f9 100644 --- a/241710/day/candle-day-250.csv +++ b/241710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,66600,66400,68600,65000,93337,6246587950,00,0.00,N,2,800, +20250805,65800,64500,67300,64100,49420,3248716500,00,0.00,N,2,1700, +20250804,64100,64600,65500,63300,48221,3095670200,00,0.00,N,5,-600, +20250801,64700,66100,66200,63200,59670,3854753550,00,0.00,N,5,-2800, +20250731,67500,68500,69800,66200,76751,5168364750,00,0.00,N,5,-500, +20250730,68000,68700,70500,67800,61224,4217309300,00,0.00,N,2,100, +20250729,67900,64900,69500,64400,86388,5902375050,00,0.00,N,2,2700, +20250728,65200,66000,67400,64200,56219,3669247450,00,0.00,N,5,-1500, +20250725,66700,66000,67500,66000,60943,4067922700,00,0.00,N,2,600, +20250724,66100,66800,67400,65600,53132,3532542600,00,0.00,N,5,-400, +20250723,66500,67300,67700,66000,47236,3136288100,00,0.00,N,5,-600, +20250722,67100,68400,69100,66100,64781,4380425800,00,0.00,N,5,-700, +20250721,67800,67600,68100,66300,79623,5368512550,00,0.00,N,2,100, +20250718,67700,67600,67900,64900,137545,9111374400,00,0.00,N,5,-700, +20250717,68400,67400,68900,66000,63812,4332464300,00,0.00,N,2,700, +20250716,67700,70000,70300,66100,89268,6075229200,00,0.00,N,5,-1500, +20250715,69200,70300,71800,68100,98126,6828581750,00,0.00,N,5,-1000, 20250714,70200,69100,71900,67300,207666,14647164650,00,0.00,N,2,3000, 20250711,67200,66300,68700,64700,178927,12027508150,00,0.00,N,2,700, 20250710,66500,69000,70100,65700,315175,21387923200,00,0.00,N,2,500, diff --git a/241770/day/candle-day-250.csv b/241770/day/candle-day-250.csv index 996ed89dcf62..cee5c1aaa216 100644 --- a/241770/day/candle-day-250.csv +++ b/241770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12360,12600,12600,12140,10782,132412620,00,0.00,N,5,-250, +20250805,12610,12510,12780,12220,27369,342059450,00,0.00,N,2,390, +20250804,12220,11860,12530,11770,10529,126173640,00,0.00,N,2,360, +20250801,11860,12300,12320,11830,20592,246559040,00,0.00,N,5,-460, +20250731,12320,12570,12570,12220,7035,86612190,00,0.00,N,2,10, +20250730,12310,12760,12760,12260,8484,104755680,00,0.00,N,5,-10, +20250729,12320,12490,12750,12300,10429,129820680,00,0.00,N,5,-170, +20250728,12490,12570,12760,12150,9046,112089420,00,0.00,N,5,-180, +20250725,12670,13480,13480,12580,25441,325355210,00,0.00,N,5,-510, +20250724,13180,13050,13250,12950,11539,151069240,00,0.00,N,2,100, +20250723,13080,13210,13210,12850,12945,167856520,00,0.00,N,5,-30, +20250722,13110,13330,13650,12900,25184,330809390,00,0.00,N,5,-230, +20250721,13340,13730,13840,13340,21145,284950380,00,0.00,N,5,-390, +20250718,13730,13880,13880,13530,11979,163776480,00,0.00,N,2,70, +20250717,13660,14240,14520,13460,51161,700718730,00,0.00,N,5,-640, +20250716,14300,14450,14500,14000,44426,634670445,00,0.00,N,2,70, +20250715,14230,14330,14330,13780,24917,349890760,00,0.00,N,2,180, 20250714,14050,13820,14350,13610,62460,871085520,00,0.00,N,2,50, 20250711,14000,14350,14350,13740,24522,341271395,00,0.00,N,5,-80, 20250710,14080,14150,14250,13720,35434,492267960,00,0.00,N,5,-70, diff --git a/241790/day/candle-day-250.csv b/241790/day/candle-day-250.csv index f900cc7f853b..0031c395f619 100644 --- a/241790/day/candle-day-250.csv +++ b/241790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7150,7230,7250,7070,21064,150619160,00,0.00,N,5,-80, +20250805,7230,7120,7230,7120,17734,127554550,00,0.00,N,2,110, +20250804,7120,6980,7140,6860,56324,398125620,00,0.00,N,2,160, +20250801,6960,7250,7350,6960,53815,382188880,00,0.00,N,5,-370, +20250731,7330,7460,7500,7250,19129,140212860,00,0.00,N,5,-110, +20250730,7440,7230,7440,7220,34097,251157525,00,0.00,N,2,200, +20250729,7240,7280,7330,7130,20118,145142595,00,0.00,N,5,-40, +20250728,7280,7200,7310,7040,53076,378506680,00,0.00,N,2,120, +20250725,7160,7120,7320,7050,38380,276174740,00,0.00,N,2,20, +20250724,7140,7290,7400,7060,58485,418189575,00,0.00,N,5,-150, +20250723,7290,7350,7350,7130,27319,197740740,00,0.00,N,5,-50, +20250722,7340,7270,7540,7200,57784,420164180,00,0.00,N,2,80, +20250721,7260,7180,7330,7140,22447,162634515,00,0.00,N,2,30, +20250718,7230,7400,7400,7150,56571,409010850,00,0.00,N,5,-120, +20250717,7350,7500,7530,7220,50111,367068370,00,0.00,N,5,-200, +20250716,7550,7450,7670,7230,95391,714891760,00,0.00,N,2,130, +20250715,7420,7320,7760,7280,31942,235691990,00,0.00,N,2,10, 20250714,7410,7420,7450,7250,60600,446429855,00,0.00,N,5,-10, 20250711,7420,7370,7450,7250,46577,344501480,00,0.00,N,2,120, 20250710,7300,7310,7420,7250,60545,441703000,00,0.00,N,5,-10, diff --git a/241820/day/candle-day-250.csv b/241820/day/candle-day-250.csv index e46c518ebdfb..1a54a9809aca 100644 --- a/241820/day/candle-day-250.csv +++ b/241820/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,302,302,302,302,0,0,00,0.00,Y,3,0, -20250711,302,302,302,302,0,0,00,0.00,Y,0,0, -20250710,302,302,302,302,0,0,00,0.00,Y,0,0, -20250709,302,302,302,302,0,0,00,0.00,Y,0,0, -20250708,302,302,302,302,0,0,00,0.00,Y,0,0, -20250707,302,302,302,302,0,0,00,0.00,Y,0,0, -20250704,302,302,302,302,0,0,00,0.00,Y,0,0, -20250703,302,302,302,302,0,0,00,0.00,Y,0,0, -20250702,302,302,302,302,0,0,00,0.00,Y,0,0, -20250701,302,302,302,302,0,0,00,0.00,Y,0,0, -20250630,302,302,302,302,0,0,00,0.00,Y,0,0, -20250627,302,302,302,302,0,0,00,0.00,Y,0,0, -20250626,302,302,302,302,0,0,00,0.00,Y,0,0, -20250625,302,302,302,302,0,0,00,0.00,Y,0,0, -20250624,302,302,302,302,0,0,00,0.00,Y,0,0, +20250806,302,302,302,302,0,0,00,0.00,Y,3,0, +20250805,302,302,302,302,0,0,00,0.00,Y,0,0, +20250804,302,302,302,302,0,0,00,0.00,Y,0,0, +20250801,302,302,302,302,0,0,00,0.00,Y,0,0, +20250731,302,302,302,302,0,0,00,0.00,Y,0,0, +20250730,302,302,302,302,0,0,00,0.00,Y,0,0, +20250729,302,302,302,302,0,0,00,0.00,Y,0,0, +20250728,302,302,302,302,0,0,00,0.00,Y,0,0, +20250725,302,302,302,302,0,0,00,0.00,Y,0,0, +20250724,302,302,302,302,0,0,00,0.00,Y,0,0, +20250723,302,302,302,302,0,0,00,0.00,Y,0,0, +20250722,302,302,302,302,0,0,00,0.00,Y,0,0, +20250721,302,302,302,302,0,0,00,0.00,Y,0,0, +20250718,302,302,302,302,0,0,00,0.00,Y,0,0, +20250717,302,302,302,302,0,0,00,0.00,Y,0,0, +20250716,302,302,302,302,0,0,00,0.00,Y,0,0, +20250715,302,302,302,302,0,0,00,0.00,Y,0,0, +20250714,302,302,302,302,0,0,00,0.00,Y,0,0, +20250711,302,302,302,302,0,0,00,0.00,N,0,0, +20250710,302,302,302,302,0,0,00,0.00,N,0,0, +20250709,302,302,302,302,0,0,00,0.00,N,0,0, +20250708,302,302,302,302,0,0,00,0.00,N,0,0, +20250707,302,302,302,302,0,0,00,0.00,N,0,0, +20250704,302,302,302,302,0,0,00,0.00,N,0,0, +20250703,302,302,302,302,0,0,00,0.00,N,0,0, +20250702,302,302,302,302,0,0,00,0.00,N,0,0, +20250701,302,302,302,302,0,0,00,0.00,N,0,0, +20250630,302,302,302,302,0,0,00,0.00,N,0,0, +20250627,302,302,302,302,0,0,00,0.00,N,0,0, +20250626,302,302,302,302,0,0,00,0.00,N,0,0, +20250625,302,302,302,302,0,0,00,0.00,N,0,0, +20250624,302,302,302,302,0,0,00,0.00,N,0,0, 20250623,302,302,302,302,0,0,00,0.00,N,0,0, 20250620,302,302,302,302,0,0,00,0.00,N,0,0, 20250619,302,302,302,302,0,0,00,0.00,N,0,0, diff --git a/241840/day/candle-day-250.csv b/241840/day/candle-day-250.csv index db3da8c5d351..3b363e6bb6b9 100644 --- a/241840/day/candle-day-250.csv +++ b/241840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9880,9510,9940,9350,29643,289018100,00,0.00,N,2,370, +20250805,9510,9470,9660,9400,23192,220224600,00,0.00,N,2,40, +20250804,9470,9330,9700,9290,9700,92426380,00,0.00,N,2,140, +20250801,9330,9960,9990,9320,43907,419637535,00,0.00,N,5,-610, +20250731,9940,9730,10110,9690,25949,258742935,00,0.00,N,2,210, +20250730,9730,9800,9920,9660,16579,162165360,00,0.00,N,5,-70, +20250729,9800,9670,9930,9470,29701,291218470,00,0.00,N,2,130, +20250728,9670,9710,9800,9300,72833,687838720,00,0.00,N,3,0, +20250725,9670,9880,9880,9510,13242,127517850,00,0.00,N,5,-20, +20250724,9690,9470,9910,9470,27563,268865220,00,0.00,N,2,220, +20250723,9470,10130,10130,9120,129023,1225298580,00,0.00,N,5,-510, +20250722,9980,10190,10370,9930,40980,413747670,00,0.00,N,5,-280, +20250721,10260,10330,10430,10170,18610,190593140,00,0.00,N,5,-70, +20250718,10330,10600,10600,10310,27138,282256455,00,0.00,N,5,-270, +20250717,10600,10710,10840,10480,26390,278633335,00,0.00,N,5,-120, +20250716,10720,10930,10930,10650,23284,249361790,00,0.00,N,5,-220, +20250715,10940,10800,11220,10690,86377,942673070,00,0.00,N,2,230, 20250714,10710,10780,10790,10520,25562,271561630,00,0.00,N,2,120, 20250711,10590,10410,10690,10370,31168,328737270,00,0.00,N,2,180, 20250710,10410,10350,10480,10250,20982,217396210,00,0.00,N,2,20, diff --git a/242040/day/candle-day-250.csv b/242040/day/candle-day-250.csv index 81cd2d37711c..8996d7fc301e 100644 --- a/242040/day/candle-day-250.csv +++ b/242040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1498,1497,1498,1470,160097,237497559,00,0.00,N,2,5, +20250805,1493,1475,1500,1463,104602,154499692,00,0.00,N,2,10, +20250804,1483,1471,1500,1457,134211,197313880,00,0.00,N,5,-12, +20250801,1495,1490,1501,1450,258764,381166278,00,0.00,N,5,-6, +20250731,1501,1452,1516,1452,160059,238476477,00,0.00,N,2,37, +20250730,1464,1463,1484,1450,126959,185036171,00,0.00,N,5,-3, +20250729,1467,1450,1478,1444,133551,195122853,00,0.00,N,5,-16, +20250728,1483,1464,1490,1441,168796,245422623,00,0.00,N,5,-1, +20250725,1484,1491,1491,1470,91682,135630353,00,0.00,N,5,-4, +20250724,1488,1500,1518,1471,292051,433462979,00,0.00,N,5,-21, +20250723,1509,1504,1528,1479,243903,364892101,00,0.00,N,2,5, +20250722,1504,1540,1554,1490,528356,798847317,00,0.00,N,5,-50, +20250721,1554,1580,1591,1540,275251,427946148,00,0.00,N,5,-40, +20250718,1594,1604,1606,1563,146464,231130507,00,0.00,N,5,-10, +20250717,1604,1584,1607,1576,214884,340896450,00,0.00,N,2,7, +20250716,1597,1603,1604,1572,218620,346897229,00,0.00,N,5,-6, +20250715,1603,1613,1635,1560,402555,638977100,00,0.00,N,5,-27, 20250714,1630,1657,1675,1617,219692,358499466,00,0.00,N,5,-44, 20250711,1674,1666,1700,1630,416502,687308639,00,0.00,N,2,5, 20250710,1669,1660,1699,1651,169607,283442582,00,0.00,N,2,16, diff --git a/243070/day/candle-day-250.csv b/243070/day/candle-day-250.csv index de3f6fb4f5d4..fbac2b69f67e 100644 --- a/243070/day/candle-day-250.csv +++ b/243070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28800,27450,28900,27450,58734,1666578000,00,0.00,N,2,1100, +20250805,27700,27500,27950,27500,12488,347061875,00,0.00,N,2,300, +20250804,27400,27200,27800,27050,17279,475641600,00,0.00,N,2,350, +20250801,27050,28550,28700,27050,41418,1137220600,00,0.00,N,5,-1500, +20250731,28550,29200,29200,28400,13584,387642925,00,0.00,N,5,-150, +20250730,28700,28900,29000,28600,11828,340045075,00,0.00,N,5,-200, +20250729,28900,28800,29050,28300,14556,419078950,00,0.00,N,2,300, +20250728,28600,29600,29700,28600,33638,969885850,00,0.00,N,5,-950, +20250725,29550,29800,29800,29250,17647,518880225,00,0.00,N,3,0, +20250724,29550,29950,30400,29500,28431,849687400,00,0.00,N,5,-350, +20250723,29900,30400,30400,29700,31982,956531975,00,0.00,N,5,-400, +20250722,30300,29900,31400,29800,111285,3415424075,00,0.00,N,2,550, +20250721,29750,30250,30400,29650,24292,725540350,00,0.00,N,5,-450, +20250718,30200,30550,30800,30200,27996,850720925,00,0.00,N,5,-400, +20250717,30600,30550,31100,30450,38835,1194787175,00,0.00,N,2,50, +20250716,30550,31300,31400,30550,42691,1317954150,00,0.00,N,5,-500, +20250715,31050,29000,31800,28800,169470,5183860500,00,0.00,N,2,2250, 20250714,28800,28900,29100,28550,11278,324737800,00,0.00,N,5,-100, 20250711,28900,29250,29250,28650,13281,382521425,00,0.00,N,3,0, 20250710,28900,28900,29200,28750,24488,709518025,00,0.00,N,2,250, diff --git a/243840/day/candle-day-250.csv b/243840/day/candle-day-250.csv index 2ecccf3d44f5..c932508d9341 100644 --- a/243840/day/candle-day-250.csv +++ b/243840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4945,5060,5110,4860,3281850,16365709995,00,0.00,N,5,-55, +20250805,5000,4105,5260,4100,20005813,100113591410,00,0.00,N,2,950, +20250804,4050,3980,4085,3965,115195,464942664,00,0.00,N,2,70, +20250801,3980,4210,4220,3965,351498,1418178782,00,0.00,N,5,-260, +20250731,4240,4260,4300,4140,305317,1291994477,00,0.00,N,5,-15, +20250730,4255,3915,4330,3915,1245084,5248642177,00,0.00,N,2,305, +20250729,3950,3955,3990,3890,172326,677444441,00,0.00,N,5,-75, +20250728,4025,3970,4055,3965,139599,559671211,00,0.00,N,2,60, +20250725,3965,4050,4050,3920,165836,658576447,00,0.00,N,5,-50, +20250724,4015,4050,4110,3990,238559,962574852,00,0.00,N,2,10, +20250723,4005,4100,4125,3975,199023,800486409,00,0.00,N,5,-35, +20250722,4040,4190,4240,4040,316842,1310141382,00,0.00,N,5,-145, +20250721,4185,4105,4220,4050,405712,1694352880,00,0.00,N,2,45, +20250718,4140,3975,4445,3960,1549620,6499214204,00,0.00,N,2,155, +20250717,3985,4105,4115,3890,355628,1407087628,00,0.00,N,5,-115, +20250716,4100,4045,4110,4030,126201,514769082,00,0.00,N,2,35, +20250715,4065,4035,4075,4015,76495,309762215,00,0.00,N,3,0, 20250714,4065,4030,4085,3955,103137,414891082,00,0.00,N,2,65, 20250711,4000,3920,4030,3915,170639,679987686,00,0.00,N,2,85, 20250710,3915,3875,3915,3860,65376,253800015,00,0.00,N,2,50, diff --git a/243870/day/candle-day-250.csv b/243870/day/candle-day-250.csv index 87757f9fdd87..a3169a8f3ba5 100644 --- a/243870/day/candle-day-250.csv +++ b/243870/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,9300,9050,10000,9050,47,445900,00,0.00,N,2,130, +20250806,9390,9400,9400,9400,0,0,00,0.00,Y,5,-10, +20250805,9400,9400,9400,9400,12,112800,00,0.00,Y,3,0, +20250804,9400,9400,9400,9400,31,291400,00,0.00,Y,3,0, +20250801,9400,9400,9400,9400,2,18800,00,0.00,Y,2,200, +20250731,9200,9200,9600,9180,211,1941080,00,0.00,Y,5,-190, +20250730,9390,9390,9390,9390,7,65730,00,0.00,Y,5,-10, +20250729,9400,9400,9400,9400,27,253800,00,0.00,Y,3,0, +20250728,9400,8800,10120,8780,310,2778460,00,0.00,Y,2,600, +20250725,8800,9310,9310,8800,22,201700,00,0.00,Y,5,-510, +20250724,9310,9400,9400,9310,6,56140,00,0.00,Y,3,0, +20250723,9310,9310,9310,9310,0,0,00,0.00,Y,3,0, +20250722,9310,9400,9400,9310,10,93800,00,0.00,Y,5,-90, +20250721,9400,9400,9400,9400,1,9400,00,0.00,Y,3,0, +20250718,9400,9200,9800,9200,122,1183290,00,0.00,Y,2,200, +20250717,9200,9220,9260,9200,25,231060,00,0.00,Y,3,0, +20250716,9200,9200,9200,9200,5,46000,00,0.00,Y,3,0, +20250715,9200,9300,9380,9200,32,297120,00,0.00,Y,5,-100, +20250714,9300,9050,10000,9050,47,445900,00,0.00,Y,2,130, 20250711,9170,9170,9170,9170,0,0,00,0.00,N,3,10, 20250710,9160,9160,9160,9160,13,119080,00,0.00,N,3,0, 20250709,9160,9160,9160,9150,250,2289700,00,0.00,N,5,-30, diff --git a/244460/day/candle-day-250.csv b/244460/day/candle-day-250.csv index c0e5778619a8..c9ec2ee648e9 100644 --- a/244460/day/candle-day-250.csv +++ b/244460/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, -20250711,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250710,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250709,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250708,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250707,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250704,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250703,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250702,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250701,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250630,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250627,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250626,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250625,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, -20250624,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250806,1651,1651,1651,1651,0,0,00,0.00,Y,3,0, +20250805,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250804,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250801,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250731,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250730,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250729,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250728,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250725,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250724,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250723,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250722,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250721,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250718,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250717,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250716,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250715,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250714,1651,1651,1651,1651,0,0,00,0.00,Y,0,0, +20250711,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250710,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250709,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250708,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250707,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250704,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250703,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250702,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250701,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250630,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250627,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250626,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250625,1651,1651,1651,1651,0,0,00,0.00,N,0,0, +20250624,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250623,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250620,1651,1651,1651,1651,0,0,00,0.00,N,0,0, 20250619,1651,1651,1651,1651,0,0,00,0.00,N,0,0, diff --git a/244880/day/candle-day-250.csv b/244880/day/candle-day-250.csv index bdb3aa03e3c4..352f7be6c21d 100644 --- a/244880/day/candle-day-250.csv +++ b/244880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2190,2190,2190,2190,1,2190,00,0.00,N,3,0, +20250805,2190,2195,2195,2190,10,21905,00,0.00,N,2,35, +20250804,2155,2190,2195,2105,431,930255,00,0.00,N,5,-40, +20250801,2195,2195,2195,2195,1,2195,00,0.00,N,2,10, +20250731,2185,2165,2185,2020,257,547165,00,0.00,N,3,0, +20250730,2185,2185,2185,2185,75,163875,00,0.00,N,5,-5, +20250729,2190,2195,2195,2190,4,8765,00,0.00,N,2,20, +20250728,2170,2185,2185,2110,45,97170,00,0.00,N,5,-15, +20250725,2185,2185,2185,2185,1,2185,00,0.00,N,5,-15, +20250724,2200,2190,2200,2190,65,142410,00,0.00,N,2,5, +20250723,2195,2195,2195,2195,1,2195,00,0.00,N,2,10, +20250722,2185,2185,2185,2185,0,0,00,0.00,N,3,-5, +20250721,2190,2125,2190,2125,14,29935,00,0.00,N,2,15, +20250718,2175,2195,2195,2170,602,1308620,00,0.00,N,2,25, +20250717,2150,2190,2190,2140,64,137020,00,0.00,N,2,10, +20250716,2140,2160,2160,2140,21,44960,00,0.00,N,2,5, +20250715,2135,2120,2185,2115,86,182355,00,0.00,N,5,-5, 20250714,2140,2195,2195,2140,49,105005,00,0.00,N,5,-25, 20250711,2165,2195,2195,2080,22,46820,00,0.00,N,2,10, 20250710,2155,2155,2155,2155,0,0,00,0.00,N,3,-35, diff --git a/244920/day/candle-day-250.csv b/244920/day/candle-day-250.csv index c5fda543651b..84c7f0d241c3 100644 --- a/244920/day/candle-day-250.csv +++ b/244920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6050,6060,6110,6020,21914,132790300,00,0.00,N,5,-10, +20250805,6060,6010,6110,5990,31874,192523460,00,0.00,N,2,50, +20250804,6010,5910,6110,5870,85976,518042100,00,0.00,N,2,40, +20250801,5970,6320,6320,5930,109179,657109030,00,0.00,N,5,-330, +20250731,6300,6080,6330,5990,91479,566269790,00,0.00,N,2,180, +20250730,6120,6140,6180,6060,59480,363413060,00,0.00,N,5,-70, +20250729,6190,5960,6270,5920,152043,931472335,00,0.00,N,2,240, +20250728,5950,5890,5970,5790,93144,546823620,00,0.00,N,5,-20, +20250725,5970,5910,6060,5890,63304,376363950,00,0.00,N,5,-10, +20250724,5980,6050,6070,5940,75145,449958405,00,0.00,N,5,-60, +20250723,6040,6030,6120,5970,84444,509857740,00,0.00,N,2,30, +20250722,6010,6000,6090,5950,33906,203733860,00,0.00,N,2,10, +20250721,6000,6330,6440,5970,147716,897091270,00,0.00,N,5,-330, +20250718,6330,6250,6500,6250,76839,487911760,00,0.00,N,2,80, +20250717,6250,6300,6300,6130,35775,221799150,00,0.00,N,3,0, +20250716,6250,6570,6570,6230,68711,436670115,00,0.00,N,5,-270, +20250715,6520,6440,6550,6330,122218,789168730,00,0.00,N,2,80, 20250714,6440,6440,6500,6250,180932,1162164930,00,0.00,N,2,130, 20250711,6310,6480,6520,6230,90105,572348600,00,0.00,N,5,-170, 20250710,6480,6400,6490,6270,242318,1550694780,00,0.00,N,2,210, diff --git a/245450/day/candle-day-250.csv b/245450/day/candle-day-250.csv index 89a672af87a2..14738abaf4b1 100644 --- a/245450/day/candle-day-250.csv +++ b/245450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1399,1300,1399,1300,11,14399,00,0.00,N,2,100, +20250805,1299,1299,1299,1299,1,1299,00,0.00,N,3,0, +20250804,1299,1299,1299,1299,1,1299,00,0.00,N,3,0, +20250801,1299,1299,1299,1299,1,1299,00,0.00,N,3,0, +20250731,1299,1299,1299,1299,1,1299,00,0.00,N,5,-1, +20250730,1300,1399,1399,1200,12,14699,00,0.00,N,5,-97, +20250729,1397,1300,1399,1105,62,78592,00,0.00,N,2,97, +20250728,1300,1200,1300,1200,12,14500,00,0.00,N,3,0, +20250725,1300,1300,1300,1200,32,41500,00,0.00,N,2,50, +20250724,1250,1400,1400,1200,14,17349,00,0.00,N,5,-50, +20250723,1300,1300,1400,1200,53,68000,00,0.00,N,3,0, +20250722,1300,1400,1400,1200,12,14700,00,0.00,N,5,-50, +20250721,1350,1400,1400,1105,33,42150,00,0.00,N,2,50, +20250718,1300,1300,1300,1300,1,1300,00,0.00,N,2,50, +20250717,1250,1300,1300,1105,7,8075,00,0.00,N,5,-49, +20250716,1299,1399,1399,1105,84,106121,00,0.00,N,5,-1, +20250715,1300,1300,1300,1300,1,1300,00,0.00,N,2,1, 20250714,1299,1299,1299,1105,42,52509,00,0.00,N,3,0, 20250711,1299,1173,1299,1173,21,25029,00,0.00,N,5,-81, 20250710,1380,1380,1380,1380,1,1380,00,0.00,N,1,180, diff --git a/245620/day/candle-day-250.csv b/245620/day/candle-day-250.csv index 9c95a07264a3..e35ec8c41628 100644 --- a/245620/day/candle-day-250.csv +++ b/245620/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,415,415,415,415,0,0,00,0.00,Y,3,0, -20250711,415,415,415,415,0,0,00,0.00,Y,0,0, -20250710,415,415,415,415,0,0,00,0.00,Y,0,0, -20250709,415,415,415,415,0,0,00,0.00,Y,0,0, -20250708,415,415,415,415,0,0,00,0.00,Y,0,0, -20250707,415,415,415,415,0,0,00,0.00,Y,0,0, -20250704,415,415,415,415,0,0,00,0.00,Y,0,0, -20250703,415,415,415,415,0,0,00,0.00,Y,0,0, -20250702,415,415,415,415,0,0,00,0.00,Y,0,0, -20250701,415,415,415,415,0,0,00,0.00,Y,0,0, -20250630,415,415,415,415,0,0,00,0.00,Y,0,0, -20250627,415,415,415,415,0,0,00,0.00,Y,0,0, -20250626,415,415,415,415,0,0,00,0.00,Y,0,0, -20250625,415,415,415,415,0,0,00,0.00,Y,0,0, -20250624,415,415,415,415,0,0,00,0.00,Y,0,0, +20250806,415,415,415,415,0,0,00,0.00,Y,3,0, +20250805,415,415,415,415,0,0,00,0.00,Y,0,0, +20250804,415,415,415,415,0,0,00,0.00,Y,0,0, +20250801,415,415,415,415,0,0,00,0.00,Y,0,0, +20250731,415,415,415,415,0,0,00,0.00,Y,0,0, +20250730,415,415,415,415,0,0,00,0.00,Y,0,0, +20250729,415,415,415,415,0,0,00,0.00,Y,0,0, +20250728,415,415,415,415,0,0,00,0.00,Y,0,0, +20250725,415,415,415,415,0,0,00,0.00,Y,0,0, +20250724,415,415,415,415,0,0,00,0.00,Y,0,0, +20250723,415,415,415,415,0,0,00,0.00,Y,0,0, +20250722,415,415,415,415,0,0,00,0.00,Y,0,0, +20250721,415,415,415,415,0,0,00,0.00,Y,0,0, +20250718,415,415,415,415,0,0,00,0.00,Y,0,0, +20250717,415,415,415,415,0,0,00,0.00,Y,0,0, +20250716,415,415,415,415,0,0,00,0.00,Y,0,0, +20250715,415,415,415,415,0,0,00,0.00,Y,0,0, +20250714,415,415,415,415,0,0,00,0.00,Y,0,0, +20250711,415,415,415,415,0,0,00,0.00,N,0,0, +20250710,415,415,415,415,0,0,00,0.00,N,0,0, +20250709,415,415,415,415,0,0,00,0.00,N,0,0, +20250708,415,415,415,415,0,0,00,0.00,N,0,0, +20250707,415,415,415,415,0,0,00,0.00,N,0,0, +20250704,415,415,415,415,0,0,00,0.00,N,0,0, +20250703,415,415,415,415,0,0,00,0.00,N,0,0, +20250702,415,415,415,415,0,0,00,0.00,N,0,0, +20250701,415,415,415,415,0,0,00,0.00,N,0,0, +20250630,415,415,415,415,0,0,00,0.00,N,0,0, +20250627,415,415,415,415,0,0,00,0.00,N,0,0, +20250626,415,415,415,415,0,0,00,0.00,N,0,0, +20250625,415,415,415,415,0,0,00,0.00,N,0,0, +20250624,415,415,415,415,0,0,00,0.00,N,0,0, 20250623,415,415,415,415,0,0,00,0.00,N,0,0, 20250620,415,415,415,415,0,0,00,0.00,N,0,0, 20250619,415,415,415,415,0,0,00,0.00,N,0,0, diff --git a/246250/day/candle-day-250.csv b/246250/day/candle-day-250.csv index bf877846c178..baafddc5cb6a 100644 --- a/246250/day/candle-day-250.csv +++ b/246250/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1969,1969,1969,1969,0,0,00,0.00,Y,3,0, -20250711,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250710,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250709,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250708,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250707,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250704,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250703,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250702,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250701,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250630,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250627,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250626,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250625,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, -20250624,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250806,1969,1969,1969,1969,0,0,00,0.00,Y,3,0, +20250805,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250804,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250801,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250731,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250730,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250729,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250728,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250725,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250724,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250723,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250722,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250721,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250718,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250717,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250716,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250715,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250714,1969,1969,1969,1969,0,0,00,0.00,Y,0,0, +20250711,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250710,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250709,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250708,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250707,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250704,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250703,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250702,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250701,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250630,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250627,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250626,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250625,1969,1969,1969,1969,0,0,00,0.00,N,0,0, +20250624,1969,1969,1969,1969,0,0,00,0.00,N,0,0, 20250623,1969,1969,1969,1969,0,0,00,0.00,N,0,0, 20250620,1969,1969,1969,1969,0,0,00,0.00,N,0,0, 20250619,1969,1969,1969,1969,0,0,00,0.00,N,0,0, diff --git a/246690/day/candle-day-250.csv b/246690/day/candle-day-250.csv index f16276c9b35b..383f3e285a5e 100644 --- a/246690/day/candle-day-250.csv +++ b/246690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1443,1475,1492,1443,108448,157837203,00,0.00,N,5,-32, +20250805,1475,1488,1524,1456,189990,280075194,00,0.00,N,5,-25, +20250804,1500,1420,1538,1390,634462,932232744,00,0.00,N,2,80, +20250801,1420,1466,1466,1414,596621,854837551,00,0.00,N,5,-62, +20250731,1482,1445,1500,1442,294239,435758241,00,0.00,N,2,37, +20250730,1445,1494,1494,1441,260708,383108989,00,0.00,N,5,-20, +20250729,1465,1441,1465,1390,364887,526730874,00,0.00,N,2,44, +20250728,1421,1462,1489,1419,344573,495014313,00,0.00,N,5,-41, +20250725,1462,1490,1490,1451,147925,216459415,00,0.00,N,3,0, +20250724,1462,1516,1516,1455,269044,397210309,00,0.00,N,5,-31, +20250723,1493,1551,1573,1488,421119,634046911,00,0.00,N,5,-56, +20250722,1549,1521,1617,1521,965886,1511139903,00,0.00,N,2,15, +20250721,1534,1533,1569,1525,224904,347946735,00,0.00,N,2,3, +20250718,1531,1560,1560,1527,197204,302257762,00,0.00,N,5,-25, +20250717,1556,1555,1572,1533,232010,358509781,00,0.00,N,5,-7, +20250716,1563,1550,1580,1528,263718,409764796,00,0.00,N,5,-22, +20250715,1585,1600,1607,1563,520516,826563477,00,0.00,N,5,-23, 20250714,1608,1631,1631,1583,113283,180971825,00,0.00,N,5,-17, 20250711,1625,1632,1645,1604,169538,274389565,00,0.00,N,5,-5, 20250710,1630,1608,1635,1608,285674,463628498,00,0.00,N,2,27, diff --git a/246710/day/candle-day-250.csv b/246710/day/candle-day-250.csv index 4281dbdc71f7..786d6982ffb7 100644 --- a/246710/day/candle-day-250.csv +++ b/246710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2895,3195,3195,2880,286024,847988706,00,0.00,N,5,-155, +20250805,3050,3145,3145,2950,277932,845161280,00,0.00,N,5,-10, +20250804,3060,2965,3640,2860,1288343,4214684580,00,0.00,N,5,-835, +20250801,3895,3915,3950,3805,79733,306832938,00,0.00,N,5,-60, +20250731,3955,3910,3990,3860,50489,198726865,00,0.00,N,2,45, +20250730,3910,3900,4000,3810,65498,254881079,00,0.00,N,2,10, +20250729,3900,3740,3925,3740,92248,353263315,00,0.00,N,2,90, +20250728,3810,3880,3885,3735,80722,304989184,00,0.00,N,5,-70, +20250725,3880,3845,3885,3760,80609,308175033,00,0.00,N,2,75, +20250724,3805,3940,4050,3745,127645,490118723,00,0.00,N,5,-125, +20250723,3930,3960,3990,3870,46952,184319730,00,0.00,N,5,-30, +20250722,3960,4010,4010,3760,238207,915819993,00,0.00,N,5,-40, +20250721,4000,4325,4340,3900,474372,1908235151,00,0.00,N,5,-325, +20250718,4325,4980,4980,4255,491802,2220705886,00,0.00,N,5,-470, +20250717,4795,4930,5020,4780,342824,1686093822,00,0.00,N,5,-135, +20250716,4930,4910,5160,4910,294591,1479479215,00,0.00,N,5,-50, +20250715,4980,4875,5240,4795,381234,1905068130,00,0.00,N,2,105, 20250714,4875,4980,4995,4845,106768,521848287,00,0.00,N,5,-125, 20250711,5000,5190,5190,4985,75331,380852115,00,0.00,N,5,-90, 20250710,5090,5190,5190,5010,71557,361155480,00,0.00,N,5,-80, diff --git a/246720/day/candle-day-250.csv b/246720/day/candle-day-250.csv index 951729c92fe2..08bcbcf20a4b 100644 --- a/246720/day/candle-day-250.csv +++ b/246720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5930,5830,6000,5700,12057,70883730,00,0.00,N,2,50, +20250805,5880,5760,5960,5700,23497,136002055,00,0.00,N,2,170, +20250804,5710,5950,5950,5640,33951,195038650,00,0.00,N,5,-240, +20250801,5950,6060,6060,5840,28507,168793260,00,0.00,N,5,-150, +20250731,6100,6100,6340,6050,37136,230371760,00,0.00,N,3,0, +20250730,6100,5980,6100,5610,73691,436097860,00,0.00,N,2,70, +20250729,6030,6080,6350,5990,36996,225757560,00,0.00,N,3,0, +20250728,6030,6110,6350,5940,41856,255006925,00,0.00,N,5,-130, +20250725,6160,6150,6390,6000,38603,238705385,00,0.00,N,3,0, +20250724,6160,6200,6260,6110,14698,90717580,00,0.00,N,5,-40, +20250723,6200,6200,6210,5930,36815,224108505,00,0.00,N,3,0, +20250722,6200,5990,6200,5810,87908,527992145,00,0.00,N,2,160, +20250721,6040,5750,6160,5700,125740,749639250,00,0.00,N,2,290, +20250718,5750,5440,6860,5370,687199,4222302505,00,0.00,N,2,270, +20250717,5480,5210,5550,5120,39228,211633800,00,0.00,N,2,270, +20250716,5210,5150,5240,5090,16450,84797480,00,0.00,N,2,30, +20250715,5180,5070,5200,4940,25777,130370820,00,0.00,N,2,210, 20250714,4970,5070,5070,4800,15134,74004265,00,0.00,N,2,40, 20250711,4930,4990,4990,4835,15274,75390745,00,0.00,N,5,-55, 20250710,4985,4980,5070,4930,9359,46657880,00,0.00,N,2,5, diff --git a/246960/day/candle-day-250.csv b/246960/day/candle-day-250.csv index fcc4b63c8837..36899eea4559 100644 --- a/246960/day/candle-day-250.csv +++ b/246960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2635,2665,2665,2600,52876,138695788,00,0.00,N,5,-10, +20250805,2645,2730,2750,2615,140115,374874010,00,0.00,N,5,-85, +20250804,2730,2840,2845,2650,121000,325819452,00,0.00,N,5,-70, +20250801,2800,2725,2845,2665,240311,666297993,00,0.00,N,2,75, +20250731,2725,2715,2785,2630,152348,416127395,00,0.00,N,2,10, +20250730,2715,2580,2770,2555,212530,572013936,00,0.00,N,2,105, +20250729,2610,2645,2675,2550,128688,335830374,00,0.00,N,2,10, +20250728,2600,2580,3190,2535,1344529,3713617043,00,0.00,N,5,-130, +20250725,2730,2630,3130,2605,547494,1544678030,00,0.00,N,2,95, +20250724,2635,2545,2725,2490,824212,2146663117,00,0.00,N,5,-290, +20250723,2925,2980,3015,2880,33315,96699036,00,0.00,N,5,-35, +20250722,2960,3050,3080,2920,51929,154247170,00,0.00,N,5,-155, +20250721,3115,3010,3490,2885,272750,856438196,00,0.00,N,2,245, +20250718,2870,2910,2950,2830,50300,145147675,00,0.00,N,5,-40, +20250717,2910,2995,2995,2910,38442,112786958,00,0.00,N,5,-50, +20250716,2960,3070,3085,2920,58436,174059920,00,0.00,N,5,-110, +20250715,3070,3060,3110,2980,32273,98412521,00,0.00,N,2,10, 20250714,3060,3100,3195,3055,45351,141438010,00,0.00,N,5,-40, 20250711,3100,3195,3195,3100,54353,170824575,00,0.00,N,5,-95, 20250710,3195,3185,3230,3100,43113,136180755,00,0.00,N,2,15, diff --git a/247540/day/candle-day-250.csv b/247540/day/candle-day-250.csv index 6220b072181d..761d6041c5af 100644 --- a/247540/day/candle-day-250.csv +++ b/247540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,125900,124700,133000,123100,2110564,270375428600,00,0.00,N,2,1400, +20250805,124500,109500,127900,109100,3163401,387710218100,00,0.00,N,2,16500, +20250804,108000,108800,109800,106200,217537,23463545500,00,0.00,N,2,700, +20250801,107300,109500,112300,107200,331420,36142926650,00,0.00,N,5,-3800, +20250731,111100,118200,118300,109900,524364,59376789850,00,0.00,N,5,-3300, +20250730,114400,110000,116500,109700,541331,61402824650,00,0.00,N,2,4400, +20250729,110000,112400,112500,108600,494643,54417173200,00,0.00,N,5,-4700, +20250728,114700,114700,117300,112700,405846,46724397100,00,0.00,N,2,100, +20250725,114600,112500,116900,111200,614152,70194795350,00,0.00,N,2,2600, +20250724,112000,109600,113800,108800,496446,55562034250,00,0.00,N,2,2700, +20250723,109300,111300,112000,107200,292522,32045051400,00,0.00,N,2,200, +20250722,109100,114400,114400,108700,410295,45595656150,00,0.00,N,5,-4300, +20250721,113400,111500,114000,110700,490204,55144986800,00,0.00,N,2,1200, +20250718,112200,105200,116600,105000,2128747,237275200150,00,0.00,N,2,9300, +20250717,102900,104100,105300,101300,283178,29162579400,00,0.00,N,2,200, +20250716,102700,104600,105700,102600,204020,21131977950,00,0.00,N,5,-2300, +20250715,105000,104700,106500,103600,315129,33037351300,00,0.00,N,5,-200, 20250714,105200,106900,106900,103200,376451,39338101150,00,0.00,N,3,0, 20250711,105200,103100,106900,102300,659029,69425566850,00,0.00,N,2,3700, 20250710,101500,101600,103300,100600,674476,68606667800,00,0.00,N,2,700, diff --git a/247660/day/candle-day-250.csv b/247660/day/candle-day-250.csv index f953bfa2040c..f426dffefa40 100644 --- a/247660/day/candle-day-250.csv +++ b/247660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5180,5280,5300,5180,6087,31741960,00,0.00,N,5,-100, +20250805,5280,5080,5350,5070,12255,64256940,00,0.00,N,2,190, +20250804,5090,5050,5230,4930,13620,69139120,00,0.00,N,2,40, +20250801,5050,5280,5330,4975,17641,89309195,00,0.00,N,5,-230, +20250731,5280,5310,5500,5250,7496,39693960,00,0.00,N,5,-30, +20250730,5310,5280,5510,5250,3707,19719740,00,0.00,N,5,-10, +20250729,5320,5320,5390,5250,7431,39425510,00,0.00,N,5,-60, +20250728,5380,5430,5600,5380,7850,42935150,00,0.00,N,5,-50, +20250725,5430,5430,5500,5370,7169,38803250,00,0.00,N,3,0, +20250724,5430,5600,5600,5420,6210,33973510,00,0.00,N,5,-50, +20250723,5480,5490,5510,5380,9794,53385130,00,0.00,N,5,-10, +20250722,5490,5510,5580,5440,11141,61126130,00,0.00,N,5,-20, +20250721,5510,5460,5600,5460,20369,112358885,00,0.00,N,2,10, +20250718,5500,5490,5570,5450,6011,32995000,00,0.00,N,2,10, +20250717,5490,5440,5670,5400,14296,78543670,00,0.00,N,2,50, +20250716,5440,5580,5660,5390,15432,85130050,00,0.00,N,5,-140, +20250715,5580,5510,5580,5400,14099,77706440,00,0.00,N,2,90, 20250714,5490,5390,5490,5320,12924,69704310,00,0.00,N,2,90, 20250711,5400,5310,5510,5310,14378,77716950,00,0.00,N,2,100, 20250710,5300,5370,5380,5250,14395,76520110,00,0.00,N,5,-90, diff --git a/248070/day/candle-day-250.csv b/248070/day/candle-day-250.csv index 742416509d6d..f5a3edf2d473 100644 --- a/248070/day/candle-day-250.csv +++ b/248070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15970,16000,16150,15880,122463,1957896300,00,0.00,N,2,20, +20250805,15950,16050,16500,15910,133563,2151169850,00,0.00,N,5,-70, +20250804,16020,16000,16190,15790,140481,2248747335,00,0.00,N,2,90, +20250801,15930,16510,16510,15820,248208,3962750500,00,0.00,N,5,-600, +20250731,16530,16880,16950,16330,152808,2525533880,00,0.00,N,5,-350, +20250730,16880,16450,17200,16430,244254,4094581165,00,0.00,N,2,390, +20250729,16490,16500,16680,16310,105728,1739466290,00,0.00,N,3,0, +20250728,16490,16070,16650,15830,261643,4256359000,00,0.00,N,2,400, +20250725,16090,16160,16500,15900,156698,2522262815,00,0.00,N,5,-130, +20250724,16220,15920,16490,15720,362148,5798855110,00,0.00,N,5,-180, +20250723,16400,16520,16550,16090,204745,3332324410,00,0.00,N,5,-70, +20250722,16470,16610,16830,16470,79594,1321737565,00,0.00,N,5,-130, +20250721,16600,16600,16670,16380,92216,1523478540,00,0.00,N,3,0, +20250718,16600,16610,16700,16430,98125,1618652145,00,0.00,N,3,0, +20250717,16600,16490,16700,16420,92362,1526038425,00,0.00,N,2,20, +20250716,16580,16800,16870,16530,83313,1388722095,00,0.00,N,5,-250, +20250715,16830,17100,17150,16510,221885,3734444165,00,0.00,N,5,-580, 20250714,17410,16990,17600,16990,289922,5046111885,00,0.00,N,2,460, 20250711,16950,17220,17350,16950,112417,1921725335,00,0.00,N,5,-250, 20250710,17200,16850,17250,16750,140003,2385392340,00,0.00,N,2,310, diff --git a/248170/day/candle-day-250.csv b/248170/day/candle-day-250.csv index f83098ba7cbe..8bdb8b31d2ca 100644 --- a/248170/day/candle-day-250.csv +++ b/248170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26400,26300,26550,26150,2696,71110475,00,0.00,N,2,200, +20250805,26200,26300,26550,26150,3472,91266450,00,0.00,N,3,0, +20250804,26200,26200,26400,26000,3307,86748425,00,0.00,N,3,0, +20250801,26200,26800,26850,26000,10009,262774800,00,0.00,N,5,-600, +20250731,26800,26700,26950,26550,4833,129239850,00,0.00,N,2,100, +20250730,26700,26650,26800,26450,4013,107071575,00,0.00,N,2,50, +20250729,26650,26700,26700,26300,6685,177332225,00,0.00,N,2,100, +20250728,26550,26900,26950,26400,12698,337108975,00,0.00,N,5,-400, +20250725,26950,26650,27050,26550,6397,171317675,00,0.00,N,2,150, +20250724,26800,27100,27100,26600,10127,271434075,00,0.00,N,5,-300, +20250723,27100,26950,27200,26700,12862,346500075,00,0.00,N,2,150, +20250722,26950,27200,27250,26800,9051,244190200,00,0.00,N,5,-250, +20250721,27200,26950,27200,26850,5787,156590200,00,0.00,N,3,0, +20250718,27200,27350,27350,26950,14270,386577100,00,0.00,N,5,-50, +20250717,27250,27250,27350,26950,6813,184734350,00,0.00,N,2,50, +20250716,27200,27850,27850,27100,12617,344728425,00,0.00,N,5,-650, +20250715,27850,27800,28050,27450,13780,383203975,00,0.00,N,2,100, 20250714,27750,27700,28550,27650,45895,1287392900,00,0.00,N,2,100, 20250711,27650,27600,27800,27450,13498,373184575,00,0.00,N,2,50, 20250710,27600,27700,27900,27300,17520,482971925,00,0.00,N,3,0, diff --git a/249420/day/candle-day-250.csv b/249420/day/candle-day-250.csv index 924ef681ff3e..ee35815a451a 100644 --- a/249420/day/candle-day-250.csv +++ b/249420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20050,19350,20150,19110,354950,6944552905,00,0.00,N,2,300, +20250805,19750,20100,20100,19300,424900,8314473640,00,0.00,N,2,190, +20250804,19560,18870,19900,18210,597771,11310904105,00,0.00,N,2,910, +20250801,18650,19120,20500,18400,759894,14773040015,00,0.00,N,5,-460, +20250731,19110,19080,19500,18520,360820,6892135760,00,0.00,N,2,30, +20250730,19080,19900,20200,18990,878179,17113959780,00,0.00,N,5,-1520, +20250729,20600,20950,21100,20300,278394,5755741300,00,0.00,N,5,-400, +20250728,21000,21800,22500,20750,469793,10167327450,00,0.00,N,5,-950, +20250725,21950,21900,23550,21650,949465,21421148100,00,0.00,N,5,-200, +20250724,22150,23700,23800,20950,2171607,48096645500,00,0.00,N,2,1550, +20250723,20600,19060,20800,18330,2131663,41210413445,00,0.00,N,5,-650, +20250722,21250,22000,22800,21150,535271,11674971900,00,0.00,N,5,-500, +20250721,21750,22400,22650,21500,413855,9043215575,00,0.00,N,5,-1450, +20250718,23200,22550,23600,21650,913677,20804886150,00,0.00,N,2,400, +20250717,22800,19910,23800,19900,3052237,69194967630,00,0.00,N,2,2700, +20250716,20100,20350,20600,19380,823435,16430490885,00,0.00,N,5,-300, +20250715,20400,20150,20800,19990,751785,15456753380,00,0.00,N,2,680, 20250714,19720,19000,19720,19000,703115,13642575140,00,0.00,N,2,1260, 20250711,18460,19690,19690,18450,578121,10988348960,00,0.00,N,5,-1530, 20250710,19990,18950,20050,18700,1259628,24608500660,00,0.00,N,2,710, diff --git a/250000/day/candle-day-250.csv b/250000/day/candle-day-250.csv index aa66219cf4b1..e3b896eac480 100644 --- a/250000/day/candle-day-250.csv +++ b/250000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9700,9470,9700,9410,10260,98137305,00,0.00,N,2,230, +20250805,9470,9360,9540,9360,10394,98391810,00,0.00,N,2,70, +20250804,9400,9360,9510,9350,5097,48008630,00,0.00,N,2,20, +20250801,9380,9740,9760,9370,20175,190894515,00,0.00,N,5,-360, +20250731,9740,9720,9750,9670,8588,83400620,00,0.00,N,2,20, +20250730,9720,9670,9730,9630,8659,83893970,00,0.00,N,2,70, +20250729,9650,9630,9790,9540,12519,120994800,00,0.00,N,2,50, +20250728,9600,9810,9820,9500,25650,246720455,00,0.00,N,5,-210, +20250725,9810,9850,9890,9740,16267,159596795,00,0.00,N,5,-70, +20250724,9880,10010,10030,9880,21078,209418550,00,0.00,N,5,-120, +20250723,10000,10080,10120,10000,17440,174967540,00,0.00,N,5,-80, +20250722,10080,10100,10240,10030,28987,292881970,00,0.00,N,5,-100, +20250721,10180,10160,10230,10060,19063,193775610,00,0.00,N,2,20, +20250718,10160,10180,10180,10060,22458,226981775,00,0.00,N,2,40, +20250717,10120,10250,10250,10050,24023,243059180,00,0.00,N,5,-40, +20250716,10160,10140,10210,10070,18097,183591880,00,0.00,N,2,20, +20250715,10140,10170,10170,10100,10421,105577910,00,0.00,N,5,-30, 20250714,10170,10240,10250,10150,11548,117608100,00,0.00,N,5,-70, 20250711,10240,10270,10320,10220,17340,177775640,00,0.00,N,5,-30, 20250710,10270,10280,10290,10210,19798,202708515,00,0.00,N,5,-10, diff --git a/250030/day/candle-day-250.csv b/250030/day/candle-day-250.csv index ae31eb606f13..7c4503312b30 100644 --- a/250030/day/candle-day-250.csv +++ b/250030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14360,15000,15500,13750,4380,62522990,00,0.00,N,3,0, +20250805,14360,14500,14990,14010,3748,53437720,00,0.00,N,2,190, +20250804,14170,14250,14250,13820,1668,23404340,00,0.00,N,2,310, +20250801,13860,14490,14490,13850,1053,14611450,00,0.00,N,5,-430, +20250731,14290,14000,14490,13700,962,13605290,00,0.00,N,2,390, +20250730,13900,14000,14000,13050,1719,23131290,00,0.00,N,2,530, +20250729,13370,13700,13700,13010,2717,36029580,00,0.00,N,5,-330, +20250728,13700,14500,14500,13160,1655,22422780,00,0.00,N,5,-550, +20250725,14250,14870,14870,14000,2051,28912630,00,0.00,N,5,-440, +20250724,14690,14990,14990,14300,351,5048430,00,0.00,N,5,-200, +20250723,14890,15400,15400,14310,1726,25343230,00,0.00,N,5,-100, +20250722,14990,14800,15500,14510,313,4605290,00,0.00,N,2,190, +20250721,14800,14920,14920,14080,12959,188721470,00,0.00,N,2,450, +20250718,14350,14000,14970,14000,1733,25135830,00,0.00,N,5,-330, +20250717,14680,14510,15420,14500,1565,23225140,00,0.00,N,5,-720, +20250716,15400,15500,15500,14450,3528,52270580,00,0.00,N,2,410, +20250715,14990,14970,15010,14840,3585,53558660,00,0.00,N,2,550, 20250714,14440,14000,14500,13610,364,5145240,00,0.00,N,2,190, 20250711,14250,13900,14300,13500,2824,39485950,00,0.00,N,2,350, 20250710,13900,13100,14270,12500,2114,27654690,00,0.00,N,2,800, diff --git a/250060/day/candle-day-250.csv b/250060/day/candle-day-250.csv index ddca9dc5c9cb..6480e9ce64da 100644 --- a/250060/day/candle-day-250.csv +++ b/250060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2480,2465,2580,2430,396005,995323855,00,0.00,N,2,30, +20250805,2450,2470,2510,2430,97978,241637979,00,0.00,N,5,-20, +20250804,2470,2415,2505,2400,125998,309600620,00,0.00,N,2,35, +20250801,2435,2490,2520,2410,225210,552062545,00,0.00,N,5,-85, +20250731,2520,2535,2560,2510,70966,179638259,00,0.00,N,5,-15, +20250730,2535,2490,2555,2490,98428,249228276,00,0.00,N,2,40, +20250729,2495,2505,2520,2447,115870,288572138,00,0.00,N,2,15, +20250728,2480,2505,2525,2460,177567,441605488,00,0.00,N,5,-45, +20250725,2525,2505,2565,2500,93275,236067734,00,0.00,N,2,5, +20250724,2520,2555,2590,2520,153165,389808880,00,0.00,N,5,-50, +20250723,2570,2630,2630,2555,167600,433664368,00,0.00,N,5,-45, +20250722,2615,2650,2650,2610,167022,438453904,00,0.00,N,5,-30, +20250721,2645,2670,2670,2630,137144,362902461,00,0.00,N,2,5, +20250718,2640,2650,2710,2640,202296,539155507,00,0.00,N,5,-25, +20250717,2665,2630,2670,2620,117585,311327068,00,0.00,N,2,30, +20250716,2635,2665,2665,2610,146085,385455707,00,0.00,N,5,-30, +20250715,2665,2650,2785,2615,562368,1521086967,00,0.00,N,2,30, 20250714,2635,2655,2660,2585,192632,505179388,00,0.00,N,5,-15, 20250711,2650,2670,2695,2635,167385,445653981,00,0.00,N,5,-20, 20250710,2670,2705,2705,2650,193703,516518552,00,0.00,N,5,-35, diff --git a/250930/day/candle-day-250.csv b/250930/day/candle-day-250.csv index 7dd66fa4bfb5..0119d90a0efd 100644 --- a/250930/day/candle-day-250.csv +++ b/250930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,530,550,562,520,268979,145335879,00,0.00,N,2,14, +20250805,516,515,532,515,57289,29709623,00,0.00,N,2,1, +20250804,515,512,540,509,68224,35130463,00,0.00,N,2,3, +20250801,512,534,545,512,130683,68289453,00,0.00,N,5,-11, +20250731,523,524,577,520,683087,371584371,00,0.00,N,5,-2, +20250730,525,520,541,517,254560,133200015,00,0.00,N,3,0, +20250729,525,507,633,507,3991776,2323462113,00,0.00,N,2,18, +20250728,507,499,543,489,102855,52027595,00,0.00,N,2,8, +20250725,499,522,523,499,87230,44271101,00,0.00,N,5,-24, +20250724,523,518,529,516,80737,41977781,00,0.00,N,3,0, +20250723,523,534,545,521,24703,13045339,00,0.00,N,5,-8, +20250722,531,541,555,531,59707,32303693,00,0.00,N,5,-10, +20250721,541,531,541,529,63581,33928282,00,0.00,N,2,10, +20250718,531,528,533,523,17600,9291198,00,0.00,N,2,3, +20250717,528,540,540,514,57183,30144086,00,0.00,N,2,14, +20250716,514,519,523,513,69069,35607129,00,0.00,N,5,-5, +20250715,519,528,529,515,36328,18968042,00,0.00,N,5,-9, 20250714,528,512,542,512,120156,63467241,00,0.00,N,2,16, 20250711,512,514,525,509,64427,33084459,00,0.00,N,5,-6, 20250710,518,521,538,517,52888,27496812,00,0.00,N,5,-1, diff --git a/251120/day/candle-day-250.csv b/251120/day/candle-day-250.csv index ad79682656c4..62f2e9562f3d 100644 --- a/251120/day/candle-day-250.csv +++ b/251120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19500,18470,19680,18300,67756,1305648770,00,0.00,N,2,1000, +20250805,18500,18200,18680,18080,32563,598720570,00,0.00,N,2,400, +20250804,18100,17640,18490,17580,33877,609983070,00,0.00,N,2,580, +20250801,17520,18530,18530,17520,49326,876875400,00,0.00,N,5,-1010, +20250731,18530,18740,18940,18440,19689,367885070,00,0.00,N,5,-210, +20250730,18740,18410,18900,18300,25400,474737790,00,0.00,N,2,340, +20250729,18400,18440,18630,18220,15198,279772350,00,0.00,N,5,-190, +20250728,18590,18840,18880,18400,24992,463121080,00,0.00,N,5,-250, +20250725,18840,18590,18890,18350,24534,457000250,00,0.00,N,2,250, +20250724,18590,18990,19180,18500,34737,654713060,00,0.00,N,5,-400, +20250723,18990,19330,19340,18920,20481,389786065,00,0.00,N,5,-160, +20250722,19150,19310,19380,18910,36567,699873720,00,0.00,N,5,-30, +20250721,19180,19800,19880,18750,73693,1399673510,00,0.00,N,5,-590, +20250718,19770,19600,20400,19400,46713,928472630,00,0.00,N,2,250, +20250717,19520,19060,19700,18840,40431,780908840,00,0.00,N,2,470, +20250716,19050,19370,19370,18510,43750,829797620,00,0.00,N,5,-320, +20250715,19370,19150,19500,19000,29862,575677285,00,0.00,N,2,70, 20250714,19300,19860,20500,18990,66998,1303366400,00,0.00,N,5,-520, 20250711,19820,19970,20400,19630,42580,845182670,00,0.00,N,5,-90, 20250710,19910,19820,20100,19700,33321,662272965,00,0.00,N,2,100, diff --git a/251270/day/candle-day-250.csv b/251270/day/candle-day-250.csv index c69cbd96513f..4043e988016c 100644 --- a/251270/day/candle-day-250.csv +++ b/251270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,58800,58200,59650,58100,310394,18265750550,00,0.00,N,2,300, +20250805,58500,58900,59900,57900,424880,25014039900,00,0.00,N,5,-200, +20250804,58700,58200,60500,58100,204327,12130128950,00,0.00,N,2,500, +20250801,58200,58900,59400,57200,172452,10018010850,00,0.00,N,5,-1400, +20250731,59600,59700,60000,59000,167124,9948429400,00,0.00,N,5,-100, +20250730,59700,60900,61200,59600,126407,7603487000,00,0.00,N,5,-1500, +20250729,61200,58700,61200,58200,244608,14753695300,00,0.00,N,2,2200, +20250728,59000,59400,60300,58100,117957,6937546450,00,0.00,N,5,-300, +20250725,59300,58200,59900,58100,175578,10387022750,00,0.00,N,2,600, +20250724,58700,61000,61300,58200,300283,17736927900,00,0.00,N,5,-1500, +20250723,60200,62600,62900,59600,1985690,116960662620,00,0.00,N,5,-3100, +20250722,63300,63900,64000,62500,153976,9699521550,00,0.00,N,5,-500, +20250721,63800,62300,64200,61800,517943,32860739600,00,0.00,N,2,2600, +20250718,61200,61100,62100,60100,299792,18310931250,00,0.00,N,2,1200, +20250717,60000,61500,62000,57000,598609,35505675000,00,0.00,N,5,-2300, +20250716,62300,61400,62800,61000,168811,10465987300,00,0.00,N,2,600, +20250715,61700,61300,62500,61100,332907,20523359000,00,0.00,N,3,0, 20250714,61700,61500,62500,60800,208115,12804579550,00,0.00,N,3,0, 20250711,61700,61500,63000,61000,277626,17185346650,00,0.00,N,5,-300, 20250710,62000,61800,62500,60800,272064,16823301750,00,0.00,N,5,-200, diff --git a/251280/day/candle-day-250.csv b/251280/day/candle-day-250.csv index 265436e9a5e0..478935501521 100644 --- a/251280/day/candle-day-250.csv +++ b/251280/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,4185,4200,4200,4100,510,2091285,00,0.00,N,2,85, +20250806,4135,4150,4150,4150,0,0,00,0.00,Y,5,-15, +20250805,4150,4165,4170,4000,1226,4917685,00,0.00,Y,5,-20, +20250804,4170,4005,4175,3815,974,3955915,00,0.00,Y,5,-15, +20250801,4185,4010,4185,4005,402,1610940,00,0.00,Y,5,-15, +20250731,4200,4145,4200,4145,199,825250,00,0.00,Y,2,50, +20250730,4150,4000,4150,4000,2550,10355390,00,0.00,Y,2,5, +20250729,4145,4145,4145,4100,1211,5009545,00,0.00,Y,2,70, +20250728,4075,4100,4100,3950,1938,7858725,00,0.00,Y,5,-20, +20250725,4095,4200,4200,4000,339,1375635,00,0.00,Y,2,5, +20250724,4090,4195,4195,4090,2,8285,00,0.00,Y,2,45, +20250723,4045,4050,4050,3910,33,131635,00,0.00,Y,5,-50, +20250722,4095,4150,4150,4000,762,3060295,00,0.00,Y,2,85, +20250721,4010,4110,4400,4010,1436,5839740,00,0.00,Y,5,-340, +20250718,4350,4200,4350,4010,447,1857950,00,0.00,Y,3,0, +20250717,4350,4400,4400,4050,374,1529895,00,0.00,Y,5,-30, +20250716,4380,4390,4390,4380,1423,6246840,00,0.00,Y,2,180, +20250715,4200,4200,4685,3995,2863,11782745,00,0.00,Y,2,15, +20250714,4185,4200,4200,4100,510,2091285,00,0.00,Y,2,85, 20250711,4100,4180,4180,4000,190,770465,00,0.00,N,2,150, 20250710,3950,5050,5050,3820,1310,5219075,00,0.00,N,5,-445, 20250709,4395,4295,4395,4295,404,1735790,00,0.00,N,2,30, diff --git a/251370/day/candle-day-250.csv b/251370/day/candle-day-250.csv index cffc999bbcaf..9307c2301231 100644 --- a/251370/day/candle-day-250.csv +++ b/251370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9230,9160,9290,9090,7159,65593010,00,0.00,N,2,70, +20250805,9160,8890,9230,8890,20582,186951695,00,0.00,N,2,300, +20250804,8860,8890,9000,8730,17323,153418335,00,0.00,N,2,20, +20250801,8840,9210,9210,8750,43631,386343050,00,0.00,N,5,-380, +20250731,9220,9490,9520,9090,17996,166036725,00,0.00,N,5,-270, +20250730,9490,8990,9490,8810,76822,706010280,00,0.00,N,2,630, +20250729,8860,8900,8900,8710,31259,274389240,00,0.00,N,2,10, +20250728,8850,8980,9000,8800,31872,282317420,00,0.00,N,5,-200, +20250725,9050,8860,9070,8860,16789,150042700,00,0.00,N,2,100, +20250724,8950,8990,9300,8900,54137,491087265,00,0.00,N,5,-30, +20250723,8980,9390,9390,8950,48101,433955260,00,0.00,N,5,-220, +20250722,9200,9420,9500,9050,39048,360582590,00,0.00,N,5,-220, +20250721,9420,9400,9540,9280,32620,305312830,00,0.00,N,5,-90, +20250718,9510,9780,9780,9420,28521,272258700,00,0.00,N,5,-270, +20250717,9780,9400,9900,9280,37590,362538470,00,0.00,N,2,380, +20250716,9400,9670,9670,9400,22393,212877960,00,0.00,N,5,-270, +20250715,9670,10090,10090,9560,11626,112426650,00,0.00,N,5,-30, 20250714,9700,9700,10330,9510,31309,303982345,00,0.00,N,3,0, 20250711,9700,9800,9880,9670,12046,117256430,00,0.00,N,5,-100, 20250710,9800,9800,10000,9740,13618,133907350,00,0.00,N,5,-10, diff --git a/251630/day/candle-day-250.csv b/251630/day/candle-day-250.csv index 8efadbd14966..6f02de6917f0 100644 --- a/251630/day/candle-day-250.csv +++ b/251630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5000,4870,5130,4870,20269,100553245,00,0.00,N,2,80, +20250805,4920,4760,4930,4760,21784,106349466,00,0.00,N,2,160, +20250804,4760,4725,4860,4700,42037,201379695,00,0.00,N,5,-10, +20250801,4770,4970,5030,4770,52647,256001437,00,0.00,N,5,-310, +20250731,5080,5000,5100,4970,31696,159119875,00,0.00,N,2,70, +20250730,5010,5020,5110,5010,31856,161554990,00,0.00,N,5,-10, +20250729,5020,5000,5050,4890,32331,161105884,00,0.00,N,2,60, +20250728,4960,5070,5070,4865,40906,202086256,00,0.00,N,5,-110, +20250725,5070,4975,5070,4945,28697,143818545,00,0.00,N,2,95, +20250724,4975,5020,5140,4970,23764,119352437,00,0.00,N,5,-45, +20250723,5020,5090,5140,4960,40768,205435595,00,0.00,N,5,-60, +20250722,5080,5170,5230,5000,62785,318330950,00,0.00,N,5,-90, +20250721,5170,5330,5330,5170,33679,175796760,00,0.00,N,5,-60, +20250718,5230,5260,5400,5220,44765,236411425,00,0.00,N,5,-30, +20250717,5260,5280,5330,5160,40780,213924365,00,0.00,N,5,-40, +20250716,5300,5370,5390,5200,27442,143897045,00,0.00,N,5,-70, +20250715,5370,5250,5370,5180,67160,353357095,00,0.00,N,2,70, 20250714,5300,5460,5460,5210,56442,298364730,00,0.00,N,5,-10, 20250711,5310,5310,5400,5290,72611,388158870,00,0.00,N,2,20, 20250710,5290,5320,5420,5250,34640,184113105,00,0.00,N,5,-20, diff --git a/251970/day/candle-day-250.csv b/251970/day/candle-day-250.csv index d923020f1fd5..97dbdb9f5f8b 100644 --- a/251970/day/candle-day-250.csv +++ b/251970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,71200,68700,72500,68300,132936,9405787550,00,0.00,N,2,3700, +20250805,67500,63800,67500,63800,100606,6623272500,00,0.00,N,2,3700, +20250804,63800,64300,65900,63200,39813,2566736450,00,0.00,N,5,-200, +20250801,64000,65400,65800,62700,89664,5756853900,00,0.00,N,5,-2700, +20250731,66700,63700,67600,63300,76540,5071175850,00,0.00,N,2,3700, +20250730,63000,62800,64100,62700,32872,2080559250,00,0.00,N,5,-900, +20250729,63900,61100,65100,60200,86894,5480603050,00,0.00,N,2,3400, +20250728,60500,62900,63000,60500,42909,2629301950,00,0.00,N,5,-2700, +20250725,63200,63500,64900,62400,40194,2559015850,00,0.00,N,2,400, +20250724,62800,65100,65100,62500,34960,2217111800,00,0.00,N,3,0, +20250723,62800,62400,63800,61400,69324,4362121800,00,0.00,N,2,400, +20250722,62400,62400,63300,61000,50689,3150904950,00,0.00,N,2,1400, +20250721,61000,60700,61000,59100,53975,3243432600,00,0.00,N,2,300, +20250718,60700,61400,61700,57500,121190,7211480500,00,0.00,N,5,-1300, +20250717,62000,63000,63000,61100,34830,2145876950,00,0.00,N,2,100, +20250716,61900,65100,65100,61200,59120,3697609350,00,0.00,N,5,-2400, +20250715,64300,65000,65300,63500,42470,2725594000,00,0.00,N,2,800, 20250714,63500,62100,65200,61400,114912,7272381050,00,0.00,N,2,3100, 20250711,60400,62800,62800,60000,34254,2086629550,00,0.00,N,5,-1600, 20250710,62000,64000,64500,60800,118202,7316024050,00,0.00,N,5,-1600, diff --git a/252500/day/candle-day-250.csv b/252500/day/candle-day-250.csv index f1c871c8c2fa..ca337159c77d 100644 --- a/252500/day/candle-day-250.csv +++ b/252500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,869,850,872,840,98500,84373976,00,0.00,N,2,19, +20250805,850,850,859,840,72115,60993904,00,0.00,N,2,1, +20250804,849,849,858,838,85988,72765241,00,0.00,N,3,0, +20250801,849,864,864,832,107918,90960023,00,0.00,N,5,-9, +20250731,858,871,871,848,117943,100960813,00,0.00,N,5,-2, +20250730,860,851,867,844,63844,54861766,00,0.00,N,2,9, +20250729,851,850,854,831,56533,47593456,00,0.00,N,3,0, +20250728,851,851,858,838,80901,68172139,00,0.00,N,3,0, +20250725,851,860,863,847,92081,78491872,00,0.00,N,5,-9, +20250724,860,860,866,850,81770,69881645,00,0.00,N,2,1, +20250723,859,863,869,852,59764,51283376,00,0.00,N,5,-4, +20250722,863,860,868,854,79255,68165397,00,0.00,N,2,2, +20250721,861,854,865,843,105642,90812093,00,0.00,N,2,7, +20250718,854,871,871,839,215395,183221966,00,0.00,N,5,-16, +20250717,870,880,881,848,265740,228881960,00,0.00,N,5,-10, +20250716,880,892,894,872,238999,211488110,00,0.00,N,5,-5, +20250715,885,914,914,869,230639,203468237,00,0.00,N,5,-5, 20250714,890,878,914,878,858091,768996097,00,0.00,N,2,15, 20250711,875,858,878,852,250360,215822680,00,0.00,N,2,22, 20250710,853,853,866,845,166407,142112231,00,0.00,N,3,0, diff --git a/252990/day/candle-day-250.csv b/252990/day/candle-day-250.csv index 926254471ee7..86401f231c9f 100644 --- a/252990/day/candle-day-250.csv +++ b/252990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4660,4645,4675,4590,96605,447462947,00,0.00,N,3,0, +20250805,4660,4625,4725,4625,80853,378359425,00,0.00,N,2,60, +20250804,4600,4665,4675,4565,243958,1123270213,00,0.00,N,5,-95, +20250801,4695,4905,4925,4670,274540,1306632601,00,0.00,N,5,-290, +20250731,4985,5050,5110,4965,164606,826452180,00,0.00,N,5,-55, +20250730,5040,4930,5090,4920,274572,1386616195,00,0.00,N,2,105, +20250729,4935,5020,5020,4860,200229,986822052,00,0.00,N,5,-85, +20250728,5020,4775,5020,4725,496587,2432881040,00,0.00,N,2,280, +20250725,4740,4755,4780,4710,53074,251212470,00,0.00,N,2,5, +20250724,4735,4745,4835,4720,94625,450367320,00,0.00,N,5,-15, +20250723,4750,4810,4810,4705,105848,502684269,00,0.00,N,5,-55, +20250722,4805,4910,4940,4770,145039,702597839,00,0.00,N,5,-100, +20250721,4905,4980,5000,4905,80705,397979414,00,0.00,N,5,-95, +20250718,5000,4930,5040,4895,148831,738193373,00,0.00,N,2,20, +20250717,4980,4855,5010,4770,308259,1509436576,00,0.00,N,2,120, +20250716,4860,4800,4910,4720,174139,842913727,00,0.00,N,2,60, +20250715,4800,4680,4800,4670,116763,554918841,00,0.00,N,2,85, 20250714,4715,4775,4775,4680,128304,604439399,00,0.00,N,5,-65, 20250711,4780,4730,4815,4725,121600,581455886,00,0.00,N,2,50, 20250710,4730,4790,4810,4700,149400,708812223,00,0.00,N,5,-15, diff --git a/253450/day/candle-day-250.csv b/253450/day/candle-day-250.csv index 3fa28e2f240d..3a30222eadc1 100644 --- a/253450/day/candle-day-250.csv +++ b/253450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45550,44850,45800,44850,74755,3394101600,00,0.00,N,2,700, +20250805,44850,45600,45750,44500,72321,3251493975,00,0.00,N,5,-650, +20250804,45500,44250,45850,44250,73816,3347742825,00,0.00,N,2,700, +20250801,44800,45600,46500,44800,88179,3991129025,00,0.00,N,5,-1600, +20250731,46400,46000,47200,45850,74558,3462245150,00,0.00,N,2,450, +20250730,45950,46050,46300,45700,36784,1692604000,00,0.00,N,5,-150, +20250729,46100,46050,46450,45800,36178,1667733075,00,0.00,N,5,-50, +20250728,46150,46750,46900,45850,37820,1743231050,00,0.00,N,5,-550, +20250725,46700,46500,47300,46400,39454,1851235850,00,0.00,N,2,200, +20250724,46500,47750,47950,46500,80780,3786467050,00,0.00,N,5,-1450, +20250723,47950,46600,48900,46600,68102,3228121900,00,0.00,N,5,-400, +20250722,48350,49000,49200,48050,55285,2683011050,00,0.00,N,5,-850, +20250721,49200,48200,49500,47800,119643,5873965800,00,0.00,N,2,1250, +20250718,47950,47200,48800,46750,132636,6371067975,00,0.00,N,2,850, +20250717,47100,46750,47250,46050,63482,2961867650,00,0.00,N,2,550, +20250716,46550,47450,47450,46400,73040,3411431300,00,0.00,N,5,-850, +20250715,47400,48000,48300,47300,85167,4046350500,00,0.00,N,5,-600, 20250714,48000,48200,48800,47550,73863,3547431250,00,0.00,N,2,450, 20250711,47550,47850,49050,47150,110576,5287969250,00,0.00,N,5,-150, 20250710,47700,48600,49200,47450,192691,9310235600,00,0.00,N,5,-600, diff --git a/253590/day/candle-day-250.csv b/253590/day/candle-day-250.csv index 311b3576baf4..4de4bc6805ab 100644 --- a/253590/day/candle-day-250.csv +++ b/253590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8300,8220,8350,8160,71858,593772840,00,0.00,N,5,-20, +20250805,8320,8290,8420,8250,74756,622364095,00,0.00,N,2,80, +20250804,8240,8110,8260,8110,76367,626055225,00,0.00,N,2,30, +20250801,8210,8560,8560,8180,168193,1395006980,00,0.00,N,5,-360, +20250731,8570,8850,8860,8560,125146,1084545540,00,0.00,N,5,-180, +20250730,8750,8700,8915,8670,164459,1450802955,00,0.00,N,5,-10, +20250729,8760,9000,9000,8610,141418,1244806005,00,0.00,N,5,-60, +20250728,8820,8450,8970,8410,227512,1974032570,00,0.00,N,2,430, +20250725,8390,8460,8530,8390,89153,752062145,00,0.00,N,5,-130, +20250724,8520,8670,8770,8510,91708,786698070,00,0.00,N,5,-80, +20250723,8600,8720,8730,8500,115908,997166140,00,0.00,N,5,-150, +20250722,8750,8920,8940,8710,131475,1159782310,00,0.00,N,5,-180, +20250721,8930,8870,8970,8860,87890,782518860,00,0.00,N,5,-10, +20250718,8940,9040,9040,8910,98127,879290680,00,0.00,N,5,-160, +20250717,9100,8870,9190,8720,235078,2103769175,00,0.00,N,2,240, +20250716,8860,8990,9020,8810,130053,1156576675,00,0.00,N,2,20, +20250715,8840,8630,8850,8630,125960,1100583530,00,0.00,N,2,130, 20250714,8710,8560,8920,8560,138825,1210325860,00,0.00,N,5,-180, 20250711,8890,8930,9070,8880,141271,1262245300,00,0.00,N,2,20, 20250710,8870,9100,9120,8480,214793,1912698555,00,0.00,N,5,-120, diff --git a/253610/day/candle-day-250.csv b/253610/day/candle-day-250.csv index fc957b127e83..f66d56dcd501 100644 --- a/253610/day/candle-day-250.csv +++ b/253610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,935,1260,1260,935,3,3130,00,0.00,N,4,-165, +20250805,1100,1262,1262,1100,1025,1145727,00,0.00,N,5,-167, +20250804,1267,1269,1269,1267,2,2536,00,0.00,N,2,157, +20250801,1110,1248,1248,935,402,376358,00,0.00,N,2,18, +20250731,1092,1093,1094,1092,73,79780,00,0.00,N,2,140, +20250730,952,1282,1282,952,2,2234,00,0.00,N,4,-168, +20250729,1120,1291,1291,1120,2,2411,00,0.00,N,5,-73, +20250728,1193,1193,1193,1193,1,1193,00,0.00,N,2,93, +20250725,1100,1392,1392,1100,5808,6389092,00,0.00,N,5,-180, +20250724,1280,1291,1291,1280,2,2571,00,0.00,N,2,100, +20250723,1180,1487,1487,1105,422,466930,00,0.00,N,5,-119, +20250722,1299,1447,1447,1299,2,2746,00,0.00,N,2,37, +20250721,1262,1262,1262,1262,1,1262,00,0.00,N,2,157, +20250718,1105,1235,1235,1105,2,2340,00,0.00,N,2,31, +20250717,1074,1261,1261,961,83,80335,00,0.00,N,5,-23, +20250716,1097,1105,1105,1097,25,27496,00,0.00,N,2,136, +20250715,961,1259,1259,961,2,2220,00,0.00,N,5,-137, 20250714,1098,1318,1318,1098,2,2416,00,0.00,N,5,-51, 20250711,1149,1149,1149,1149,1,1149,00,0.00,N,2,146, 20250710,1003,1258,1258,1001,651,726300,00,0.00,N,5,-95, diff --git a/253840/day/candle-day-250.csv b/253840/day/candle-day-250.csv index 1ecbe2a4731d..efd7cd0796e7 100644 --- a/253840/day/candle-day-250.csv +++ b/253840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7050,6980,7400,6800,1364519,9824096670,00,0.00,N,2,110, +20250805,6940,7150,7200,6810,1008884,7057257445,00,0.00,N,5,-160, +20250804,7100,7410,7750,7090,2462651,18242913245,00,0.00,N,5,-150, +20250801,7250,6800,7920,6700,12421695,92837807560,00,0.00,N,2,450, +20250731,6800,6800,6850,6690,409936,2780535420,00,0.00,N,2,20, +20250730,6780,6670,7310,6580,2919564,20407576380,00,0.00,N,2,110, +20250729,6670,6610,6920,6540,1534543,10324291490,00,0.00,N,2,40, +20250728,6630,6450,7500,6280,7858733,55792271675,00,0.00,N,2,310, +20250725,6320,6310,6420,6280,93540,593767370,00,0.00,N,2,10, +20250724,6310,6380,6520,6290,133019,843716320,00,0.00,N,5,-70, +20250723,6380,6490,6500,6350,72597,465838645,00,0.00,N,5,-110, +20250722,6490,6490,6570,6410,125149,810499745,00,0.00,N,3,0, +20250721,6490,6680,6750,6480,149059,976356675,00,0.00,N,5,-190, +20250718,6680,6810,6810,6660,136048,911473550,00,0.00,N,5,-140, +20250717,6820,6570,7200,6520,865804,5957384520,00,0.00,N,2,260, +20250716,6560,6720,6740,6550,132846,875827600,00,0.00,N,5,-160, +20250715,6720,6700,6770,6700,80178,539267980,00,0.00,N,5,-10, 20250714,6730,6810,6830,6670,117115,786509595,00,0.00,N,5,-80, 20250711,6810,6820,6950,6780,158248,1085645380,00,0.00,N,3,0, 20250710,6810,6790,6850,6725,83435,567789810,00,0.00,N,2,10, diff --git a/254120/day/candle-day-250.csv b/254120/day/candle-day-250.csv index aa269beb7b49..8f593e3e8e6b 100644 --- a/254120/day/candle-day-250.csv +++ b/254120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1468,1465,1481,1457,45502,66805298,00,0.00,N,2,4, +20250805,1464,1438,1483,1411,73987,107938227,00,0.00,N,2,26, +20250804,1438,1420,1449,1400,23417,33426519,00,0.00,N,2,14, +20250801,1424,1445,1461,1416,93659,134317647,00,0.00,N,5,-36, +20250731,1460,1466,1474,1446,62508,91446137,00,0.00,N,5,-8, +20250730,1468,1427,1471,1412,131200,189488085,00,0.00,N,2,41, +20250729,1427,1427,1448,1407,45615,65032430,00,0.00,N,3,0, +20250728,1427,1425,1435,1408,55489,78565341,00,0.00,N,2,2, +20250725,1425,1427,1470,1411,70763,100863160,00,0.00,N,5,-2, +20250724,1427,1430,1438,1415,76098,108295452,00,0.00,N,5,-3, +20250723,1430,1470,1470,1423,86225,123504170,00,0.00,N,5,-40, +20250722,1470,1471,1476,1442,87545,127262665,00,0.00,N,5,-6, +20250721,1476,1470,1486,1453,156569,230026708,00,0.00,N,2,6, +20250718,1470,1409,1664,1409,1448644,2219126338,00,0.00,N,2,35, +20250717,1435,1426,1443,1411,42403,60320281,00,0.00,N,2,11, +20250716,1424,1449,1499,1414,142994,204087418,00,0.00,N,5,-24, +20250715,1448,1468,1468,1432,61691,89053901,00,0.00,N,5,-20, 20250714,1468,1484,1499,1456,49454,72455555,00,0.00,N,5,-16, 20250711,1484,1480,1489,1447,84248,123960825,00,0.00,N,2,8, 20250710,1476,1470,1491,1461,54297,79922255,00,0.00,N,5,-2, diff --git a/254160/day/candle-day-250.csv b/254160/day/candle-day-250.csv index 389dac7e4775..880359280176 100644 --- a/254160/day/candle-day-250.csv +++ b/254160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2600,2700,2705,2600,25,66525,00,0.00,N,5,-100, +20250805,2700,2700,2700,2700,1,2700,00,0.00,N,2,100, +20250804,2600,2600,2600,2600,10,26000,00,0.00,N,5,-150, +20250801,2750,2700,2750,2700,15,40750,00,0.00,N,2,50, +20250731,2700,2700,2700,2700,5,13500,00,0.00,N,2,10, +20250730,2690,2690,2690,2690,3,8070,00,0.00,N,2,170, +20250729,2520,2600,2700,2500,60,155200,00,0.00,N,5,-180, +20250728,2700,2500,2800,2465,213,540000,00,0.00,N,5,-195, +20250725,2895,2700,2900,2295,525,1325675,00,0.00,N,2,205, +20250724,2690,2690,2690,2690,0,0,00,0.00,N,3,0, +20250723,2690,2690,2690,2690,0,0,00,0.00,N,3,0, +20250722,2690,2690,2690,2690,700,1883000,00,0.00,N,3,0, +20250721,2690,2685,2690,2685,19,51035,00,0.00,N,2,90, +20250718,2600,2700,2700,2600,30,80000,00,0.00,N,5,-90, +20250717,2690,2685,2690,2685,17,45695,00,0.00,N,5,-5, +20250716,2695,2695,2800,2520,167,440415,00,0.00,N,2,165, +20250715,2530,2650,2650,2530,16,41780,00,0.00,N,5,-170, 20250714,2700,2700,2800,2600,83,224225,00,0.00,N,5,-100, 20250711,2800,2600,2800,2600,38,101400,00,0.00,N,3,0, 20250710,2800,2705,2800,2705,25,68550,00,0.00,N,2,95, diff --git a/254490/day/candle-day-250.csv b/254490/day/candle-day-250.csv index 9b4d34bad2e0..6f5f87310848 100644 --- a/254490/day/candle-day-250.csv +++ b/254490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17390,17300,17430,17220,36737,635284950,00,0.00,N,5,-240, +20250805,17630,17760,17900,17500,44237,781370005,00,0.00,N,2,190, +20250804,17440,17410,17580,17250,38465,670886070,00,0.00,N,2,40, +20250801,17400,17880,17980,17400,72728,1282616575,00,0.00,N,5,-1100, +20250731,18500,18500,18500,18280,96809,1779373080,00,0.00,N,2,180, +20250730,18320,18220,18590,18120,121432,2237174880,00,0.00,N,5,-30, +20250729,18350,18610,18750,17990,142131,2602045350,00,0.00,N,5,-550, +20250728,18900,18950,19200,18080,298693,5582721180,00,0.00,N,2,870, +20250725,18030,18140,18280,17970,37593,679186850,00,0.00,N,5,-90, +20250724,18120,19150,19150,18100,140675,2602972950,00,0.00,N,5,-140, +20250723,18260,18050,18310,17510,101182,1817355945,00,0.00,N,5,-10, +20250722,18270,18830,19090,18070,124628,2294193575,00,0.00,N,5,-430, +20250721,18700,18590,18940,18500,68207,1272919305,00,0.00,N,5,-160, +20250718,18860,19430,19480,18760,145907,2768721770,00,0.00,N,5,-330, +20250717,19190,19370,19500,18610,247193,4709398020,00,0.00,N,5,-410, +20250716,19600,20300,20350,19210,684474,13488364425,00,0.00,N,2,570, +20250715,19030,17540,19200,17170,1075675,19996984480,00,0.00,N,2,1290, 20250714,17740,17980,17980,17490,104549,1852333860,00,0.00,N,5,-100, 20250711,17840,18210,18560,17720,258965,4687394015,00,0.00,N,2,90, 20250710,17750,18630,19920,17490,1772986,33685266455,00,0.00,N,2,1240, diff --git a/255220/day/candle-day-250.csv b/255220/day/candle-day-250.csv index ff4e4cf979a1..3dccd9b1e9b6 100644 --- a/255220/day/candle-day-250.csv +++ b/255220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2130,2150,2195,2125,712737,1537004602,00,0.00,N,5,-45, +20250805,2175,2145,2190,2130,786365,1698726056,00,0.00,N,2,35, +20250804,2140,2135,2180,2065,1128610,2396785672,00,0.00,N,2,5, +20250801,2135,2095,2170,2040,1147209,2411566813,00,0.00,N,2,35, +20250731,2100,2085,2110,2055,592790,1240993238,00,0.00,N,2,40, +20250730,2060,2070,2085,2025,490894,1010832050,00,0.00,N,5,-5, +20250729,2065,2035,2110,2025,999480,2065876749,00,0.00,N,2,60, +20250728,2005,2045,2055,1999,692837,1399585664,00,0.00,N,5,-45, +20250725,2050,2075,2090,2025,492944,1012850091,00,0.00,N,5,-25, +20250724,2075,2110,2120,2065,716298,1495616060,00,0.00,N,5,-50, +20250723,2125,2140,2140,2055,743869,1559971393,00,0.00,N,5,-15, +20250722,2140,2125,2170,2085,1329290,2832948263,00,0.00,N,5,-15, +20250721,2155,2025,2225,2025,3752409,8086592676,00,0.00,N,2,155, +20250718,2000,2000,2005,1950,990251,1962527537,00,0.00,N,3,0, +20250717,2000,2005,2020,1963,981862,1952027685,00,0.00,N,5,-10, +20250716,2010,2075,2075,2000,883410,1780753763,00,0.00,N,5,-55, +20250715,2065,2065,2140,2035,970274,2009934403,00,0.00,N,2,50, 20250714,2015,2040,2060,2010,490065,991843597,00,0.00,N,5,-40, 20250711,2055,2020,2075,2020,595758,1221737505,00,0.00,N,2,40, 20250710,2015,2020,2025,2000,511145,1026285755,00,0.00,N,5,-5, diff --git a/255440/day/candle-day-250.csv b/255440/day/candle-day-250.csv index 61d8bc1c3e3c..c1b6cd772709 100644 --- a/255440/day/candle-day-250.csv +++ b/255440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8270,8200,8380,8110,34409,283975395,00,0.00,N,2,120, +20250805,8150,8040,8220,7990,31031,251269980,00,0.00,N,2,50, +20250804,8100,7870,8180,7850,5893,47371540,00,0.00,N,2,120, +20250801,7980,8020,8550,7670,41108,330415385,00,0.00,N,5,-130, +20250731,8110,8110,8110,7980,10199,81974065,00,0.00,N,2,10, +20250730,8100,7850,8100,7810,29672,237226060,00,0.00,N,2,250, +20250729,7850,7920,7920,7740,4188,32685650,00,0.00,N,5,-50, +20250728,7900,7980,7980,7700,11684,90951070,00,0.00,N,2,40, +20250725,7860,7790,8080,7770,12290,96712770,00,0.00,N,2,20, +20250724,7840,7890,7950,7690,15162,117949520,00,0.00,N,5,-50, +20250723,7890,8290,8290,7800,32113,254844975,00,0.00,N,5,-280, +20250722,8170,8420,8420,8070,18940,154818340,00,0.00,N,5,-130, +20250721,8300,8200,8480,7950,55304,458930030,00,0.00,N,2,310, +20250718,7990,7920,8170,7850,19659,156332930,00,0.00,N,2,90, +20250717,7900,8070,8090,7850,22563,179281720,00,0.00,N,5,-230, +20250716,8130,8130,8390,7960,40557,329906285,00,0.00,N,3,0, +20250715,8130,8120,8190,7920,25875,208483330,00,0.00,N,2,30, 20250714,8100,7870,8150,7660,46139,364515465,00,0.00,N,2,200, 20250711,7900,8010,8650,7860,165679,1362085120,00,0.00,N,5,-80, 20250710,7980,7200,7980,7150,211378,1620366860,00,0.00,N,2,860, diff --git a/256150/day/candle-day-250.csv b/256150/day/candle-day-250.csv index 8f06c196268c..737a62e74916 100644 --- a/256150/day/candle-day-250.csv +++ b/256150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6000,6060,6060,5950,1660,9964660,00,0.00,N,3,0, +20250805,6000,6070,6070,5930,11034,65917750,00,0.00,N,5,-20, +20250804,6020,6000,6040,5970,13248,79246210,00,0.00,N,2,20, +20250801,6000,6080,6080,5970,7632,45803630,00,0.00,N,5,-80, +20250731,6080,6060,6100,6050,7707,46637080,00,0.00,N,2,10, +20250730,6070,6050,6070,6020,3855,23302340,00,0.00,N,2,30, +20250729,6040,6100,6130,6010,5297,31941830,00,0.00,N,5,-60, +20250728,6100,6080,6100,6030,2921,17709200,00,0.00,N,2,10, +20250725,6090,6120,6120,6060,3567,21720110,00,0.00,N,5,-30, +20250724,6120,6120,6180,6020,16323,99269810,00,0.00,N,3,0, +20250723,6120,6170,6200,6050,6712,40911685,00,0.00,N,2,10, +20250722,6110,6190,6190,6100,4702,28895560,00,0.00,N,5,-80, +20250721,6190,6190,6190,6090,10522,64427150,00,0.00,N,3,0, +20250718,6190,6200,6220,6130,3971,24572540,00,0.00,N,5,-10, +20250717,6200,6230,6230,6090,9349,57192090,00,0.00,N,2,20, +20250716,6180,6170,6250,6110,11106,68759850,00,0.00,N,2,10, +20250715,6170,6170,6180,6120,3855,23765820,00,0.00,N,3,0, 20250714,6170,6120,6180,6090,6438,39495290,00,0.00,N,2,10, 20250711,6160,6160,6190,6060,11201,68560790,00,0.00,N,2,10, 20250710,6150,6060,6190,6060,19740,121066625,00,0.00,N,5,-10, diff --git a/256630/day/candle-day-250.csv b/256630/day/candle-day-250.csv index 80cc7343f2c3..91ead3772196 100644 --- a/256630/day/candle-day-250.csv +++ b/256630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1165,1162,1170,1153,27466,31883030,00,0.00,N,5,-6, +20250805,1171,1157,1176,1152,24252,27986686,00,0.00,N,2,15, +20250804,1156,1156,1156,1144,21172,24381425,00,0.00,N,3,0, +20250801,1156,1169,1169,1156,3222,3735641,00,0.00,N,5,-14, +20250731,1170,1164,1175,1158,11858,13771972,00,0.00,N,2,2, +20250730,1168,1168,1169,1152,32705,37824148,00,0.00,N,3,0, +20250729,1168,1161,1169,1155,16925,19676150,00,0.00,N,5,-1, +20250728,1169,1178,1178,1155,20386,23609526,00,0.00,N,5,-1, +20250725,1170,1154,1170,1154,22639,26285172,00,0.00,N,2,8, +20250724,1162,1167,1180,1151,47552,55061686,00,0.00,N,5,-4, +20250723,1166,1158,1169,1158,24648,28723828,00,0.00,N,5,-3, +20250722,1169,1161,1179,1158,16855,19659044,00,0.00,N,3,0, +20250721,1169,1171,1179,1161,19474,22678335,00,0.00,N,5,-1, +20250718,1170,1169,1177,1158,39349,45803455,00,0.00,N,3,0, +20250717,1170,1179,1179,1159,83770,97935083,00,0.00,N,5,-12, +20250716,1182,1175,1183,1172,42152,49686866,00,0.00,N,2,3, +20250715,1179,1172,1188,1171,34678,40826198,00,0.00,N,3,0, 20250714,1179,1190,1190,1166,26587,31301679,00,0.00,N,5,-2, 20250711,1181,1170,1184,1167,56060,65853575,00,0.00,N,2,2, 20250710,1179,1172,1190,1170,71004,83418782,00,0.00,N,5,-1, diff --git a/256840/day/candle-day-250.csv b/256840/day/candle-day-250.csv index 4972d4d39f2e..62f8bd652621 100644 --- a/256840/day/candle-day-250.csv +++ b/256840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5180,5100,5270,5100,246654,1283058665,00,0.00,N,3,0, +20250805,5180,5070,5200,5050,211107,1083890870,00,0.00,N,2,170, +20250804,5010,4930,5020,4785,193051,958393284,00,0.00,N,2,85, +20250801,4925,5180,5180,4915,476241,2389000155,00,0.00,N,5,-285, +20250731,5210,5130,5210,5080,214220,1102721180,00,0.00,N,2,80, +20250730,5130,5160,5200,5130,203707,1049896580,00,0.00,N,5,-60, +20250729,5190,5120,5210,5060,303606,1561932140,00,0.00,N,2,80, +20250728,5110,5190,5190,5100,261599,1340674100,00,0.00,N,5,-40, +20250725,5150,5220,5290,5130,274196,1424387995,00,0.00,N,5,-70, +20250724,5220,5350,5450,5220,461042,2450619395,00,0.00,N,5,-150, +20250723,5370,5460,5520,5350,665332,3610846005,00,0.00,N,2,10, +20250722,5360,5410,5510,5270,1040623,5592917020,00,0.00,N,5,-200, +20250721,5560,5390,5920,5210,3037074,17025165380,00,0.00,N,2,190, +20250718,5370,5450,5450,5310,436691,2338875905,00,0.00,N,5,-80, +20250717,5450,5200,5600,5120,1577298,8542531360,00,0.00,N,2,210, +20250716,5240,5240,5280,5140,246593,1287346315,00,0.00,N,2,50, +20250715,5190,5080,5260,5060,266181,1373095390,00,0.00,N,2,110, 20250714,5080,5140,5150,5020,226106,1143792045,00,0.00,N,5,-30, 20250711,5110,5200,5220,5090,185601,952339790,00,0.00,N,5,-60, 20250710,5170,5200,5260,5160,160733,835437700,00,0.00,N,5,-30, diff --git a/256940/day/candle-day-250.csv b/256940/day/candle-day-250.csv index f15f5406ca6b..3055361b226c 100644 --- a/256940/day/candle-day-250.csv +++ b/256940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13110,13530,13590,13040,72077,950128525,00,0.00,N,5,-510, +20250805,13620,13600,13640,13000,68424,918538270,00,0.00,N,2,370, +20250804,13250,12890,13520,12800,79348,1041546290,00,0.00,N,2,360, +20250801,12890,13700,13700,12500,282956,3619624100,00,0.00,N,5,-910, +20250731,13800,13560,14000,13490,88748,1219140150,00,0.00,N,2,250, +20250730,13550,13850,13850,13120,153128,2057379895,00,0.00,N,5,-480, +20250729,14030,13640,14130,13480,82539,1141270205,00,0.00,N,2,400, +20250728,13630,14160,14160,13390,128295,1752474895,00,0.00,N,5,-570, +20250725,14200,14360,14390,13990,84865,1200017280,00,0.00,N,5,-100, +20250724,14300,14510,14660,14020,89935,1288284120,00,0.00,N,5,-120, +20250723,14420,14620,14700,13910,167999,2388315705,00,0.00,N,5,-130, +20250722,14550,14960,15010,14200,177381,2597361920,00,0.00,N,5,-450, +20250721,15000,16350,16360,14780,324831,4921328230,00,0.00,N,5,-1250, +20250718,16250,16700,16700,15680,248311,4003772870,00,0.00,N,5,-660, +20250717,16910,16850,16910,16210,175467,2896428000,00,0.00,N,2,60, +20250716,16850,17440,17510,16800,183013,3143543050,00,0.00,N,5,-520, +20250715,17370,17410,18050,17280,425955,7503274225,00,0.00,N,2,550, 20250714,16820,17920,20900,16770,888541,16324434240,00,0.00,N,5,-490, 20250711,17310,16800,17890,16760,188033,3251232355,00,0.00,N,2,520, 20250710,16790,16030,16940,15850,256179,4229275730,00,0.00,N,2,900, diff --git a/257370/day/candle-day-250.csv b/257370/day/candle-day-250.csv index 645da2532096..afc4fd49c4a6 100644 --- a/257370/day/candle-day-250.csv +++ b/257370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3420,3245,3450,3230,45113,151560576,00,0.00,N,2,135, +20250805,3285,3190,3500,3130,68573,226057145,00,0.00,N,2,95, +20250804,3190,3140,3190,3130,15887,50173275,00,0.00,N,2,45, +20250801,3145,3270,3290,3145,36684,116896585,00,0.00,N,5,-145, +20250731,3290,3210,3360,3165,70573,232137110,00,0.00,N,2,90, +20250730,3200,3220,3220,3140,26173,83076160,00,0.00,N,3,0, +20250729,3200,3160,3225,3100,43942,138886850,00,0.00,N,2,35, +20250728,3165,3155,3200,3140,26116,82430220,00,0.00,N,2,10, +20250725,3155,3210,3225,3150,39005,124036085,00,0.00,N,5,-70, +20250724,3225,3235,3310,3205,35548,115652173,00,0.00,N,5,-10, +20250723,3235,3260,3285,3155,49199,157248425,00,0.00,N,5,-25, +20250722,3260,3285,3290,3190,74314,239190014,00,0.00,N,5,-25, +20250721,3285,3025,3330,3015,179531,576875398,00,0.00,N,2,260, +20250718,3025,3030,3045,3000,14930,44995335,00,0.00,N,5,-5, +20250717,3030,3005,3060,2990,27372,82639809,00,0.00,N,2,25, +20250716,3005,2885,3055,2885,44740,134645417,00,0.00,N,2,10, +20250715,2995,2970,3010,2810,38421,113832800,00,0.00,N,3,0, 20250714,2995,3150,3150,2990,54703,166750366,00,0.00,N,5,-155, 20250711,3150,3195,3225,3145,22689,72202437,00,0.00,N,5,-50, 20250710,3200,3155,3230,3155,23129,73782315,00,0.00,N,3,0, diff --git a/257720/day/candle-day-250.csv b/257720/day/candle-day-250.csv index 6f46e7f4c342..dd955830a627 100644 --- a/257720/day/candle-day-250.csv +++ b/257720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,51700,52700,55000,48100,3899612,202363862975,00,0.00,N,3,0, +20250805,51700,50000,52100,49700,674524,34677920150,00,0.00,N,2,2500, +20250804,49200,48350,49500,47650,400907,19638268350,00,0.00,N,2,850, +20250801,48350,51000,51000,47850,886375,43307339275,00,0.00,N,5,-3350, +20250731,51700,51100,53400,50800,1103027,57556208900,00,0.00,N,2,1400, +20250730,50300,49400,51000,48800,631193,31794498975,00,0.00,N,2,900, +20250729,49400,48100,50100,48000,615223,30312381500,00,0.00,N,2,900, +20250728,48500,49900,49900,47200,694624,33543651225,00,0.00,N,5,-1350, +20250725,49850,50200,50300,49350,439841,21869420350,00,0.00,N,5,-100, +20250724,49950,51000,51100,49450,685632,34305637850,00,0.00,N,5,-1050, +20250723,51000,51000,51500,49950,448913,22749115550,00,0.00,N,2,300, +20250722,50700,51900,52600,49900,774118,39619270250,00,0.00,N,5,-300, +20250721,51000,50800,51400,49450,632071,31908650025,00,0.00,N,2,400, +20250718,50600,52600,52600,50000,1490225,75489982800,00,0.00,N,5,-2200, +20250717,52800,52900,53100,51400,778358,40814740550,00,0.00,N,5,-100, +20250716,52900,56300,56300,52200,1481344,79422168350,00,0.00,N,5,-3200, +20250715,56100,54600,57100,53500,1302155,73005432550,00,0.00,N,2,1900, 20250714,54200,55300,55600,53900,608105,33132962150,00,0.00,N,5,-200, 20250711,54400,54300,55600,53100,897594,48805118750,00,0.00,N,5,-200, 20250710,54600,54800,55500,53500,723870,39218809800,00,0.00,N,3,0, diff --git a/257990/day/candle-day-250.csv b/257990/day/candle-day-250.csv index 8438910c4ee9..686668d9dd72 100644 --- a/257990/day/candle-day-250.csv +++ b/257990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6180,6290,6290,6060,286,1749630,00,0.00,N,2,10, +20250805,6170,6110,6180,6110,352,2163860,00,0.00,N,5,-60, +20250804,6230,6250,6250,6230,101,631230,00,0.00,N,5,-20, +20250801,6250,6170,6250,6160,13,80810,00,0.00,N,2,10, +20250731,6240,6300,6310,6110,737,4565700,00,0.00,N,5,-50, +20250730,6290,6300,6300,6140,23,144690,00,0.00,N,5,-10, +20250729,6300,6300,6300,6300,8,50400,00,0.00,N,5,-10, +20250728,6310,6390,6390,6120,303,1869430,00,0.00,N,5,-80, +20250725,6390,6300,6390,6200,912,5724640,00,0.00,N,5,-30, +20250724,6420,6450,6450,6230,106,661180,00,0.00,N,2,70, +20250723,6350,6500,6500,6350,3,19250,00,0.00,N,3,0, +20250722,6350,6400,6400,6200,211,1314190,00,0.00,N,5,-20, +20250721,6370,6250,6400,6250,232,1450270,00,0.00,N,2,90, +20250718,6280,6270,6400,6270,81,508700,00,0.00,N,3,0, +20250717,6280,6280,6280,6200,26,162400,00,0.00,N,5,-20, +20250716,6300,6400,6400,6300,153,964000,00,0.00,N,2,20, +20250715,6280,6190,6290,6190,311,1953510,00,0.00,N,5,-10, 20250714,6290,6300,6300,6200,364,2262590,00,0.00,N,5,-10, 20250711,6300,6300,6400,6180,542,3370500,00,0.00,N,3,0, 20250710,6300,6580,6580,6300,500,3153600,00,0.00,N,5,-220, diff --git a/258050/day/candle-day-250.csv b/258050/day/candle-day-250.csv index c906fb9bccae..1bc8c41cd031 100644 --- a/258050/day/candle-day-250.csv +++ b/258050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,895,790,899,790,321,255799,00,0.00,N,2,105, +20250805,790,790,790,790,10,7900,00,0.00,N,3,0, +20250804,790,790,790,790,0,0,00,0.00,N,3,-10, +20250801,800,800,800,800,0,0,00,0.00,N,3,0, +20250731,800,800,800,800,167,133600,00,0.00,N,3,0, +20250730,800,850,850,723,1633,1210242,00,0.00,N,5,-50, +20250729,850,898,899,850,411,358609,00,0.00,N,5,-49, +20250728,899,801,900,800,162,129849,00,0.00,N,5,-41, +20250725,940,945,945,807,5322,5025937,00,0.00,N,5,-9, +20250724,949,949,949,949,385,365365,00,0.00,N,3,0, +20250723,949,976,976,949,396,381823,00,0.00,N,2,99, +20250722,850,850,850,850,488,414800,00,0.00,N,3,0, +20250721,850,1000,1000,850,1197,1025185,00,0.00,N,4,-150, +20250718,1000,1000,1000,810,3552,3343581,00,0.00,N,2,90, +20250717,910,910,910,910,401,364910,00,0.00,N,3,0, +20250716,910,900,910,850,437,395970,00,0.00,N,5,-88, +20250715,998,1130,1130,961,1081,1055003,00,0.00,N,5,-132, 20250714,1130,1155,1155,982,1626,1609248,00,0.00,N,5,-25, 20250711,1155,1300,1300,1153,8228,9650478,00,0.00,N,5,-201, 20250710,1356,1356,1594,1356,1398,1896536,00,0.00,N,4,-239, diff --git a/258610/day/candle-day-250.csv b/258610/day/candle-day-250.csv index d7ca164da7e2..e8210e11f451 100644 --- a/258610/day/candle-day-250.csv +++ b/258610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1831,1890,1941,1830,46548,86474321,00,0.00,N,5,-57, +20250805,1888,1829,1890,1800,66235,121436168,00,0.00,N,2,59, +20250804,1829,1806,1900,1786,63869,116520140,00,0.00,N,5,-6, +20250801,1835,1871,1890,1820,46795,86546255,00,0.00,N,5,-56, +20250731,1891,1873,1948,1852,49385,92357993,00,0.00,N,2,17, +20250730,1874,1994,1994,1810,49920,93739115,00,0.00,N,2,2, +20250729,1872,1852,1887,1830,36785,68455378,00,0.00,N,2,20, +20250728,1852,1866,1866,1832,33679,62337984,00,0.00,N,5,-14, +20250725,1866,1985,1985,1851,46537,88698608,00,0.00,N,5,-9, +20250724,1875,1881,1909,1831,29971,55788570,00,0.00,N,5,-6, +20250723,1881,1903,1903,1817,30275,56293898,00,0.00,N,5,-23, +20250722,1904,1978,1999,1883,31563,61255392,00,0.00,N,5,-74, +20250721,1978,1900,2015,1900,93550,184972840,00,0.00,N,2,102, +20250718,1876,1826,1900,1820,19472,36040027,00,0.00,N,2,41, +20250717,1835,1866,1875,1835,45390,83751256,00,0.00,N,5,-49, +20250716,1884,1912,1912,1833,117501,217741040,00,0.00,N,5,-33, +20250715,1917,1940,1947,1901,33412,63913278,00,0.00,N,5,-23, 20250714,1940,1995,2030,1901,55149,107127625,00,0.00,N,5,-55, 20250711,1995,2035,2035,1985,33019,66038891,00,0.00,N,5,-40, 20250710,2035,2000,2070,1980,31217,62805929,00,0.00,N,2,35, diff --git a/258790/day/candle-day-250.csv b/258790/day/candle-day-250.csv index 99f9fce61aed..d77bda5e2976 100644 --- a/258790/day/candle-day-250.csv +++ b/258790/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1315,1315,1315,1315,0,0,00,0.00,Y,3,0, -20250711,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250710,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250709,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250708,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250707,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250704,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250703,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250702,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250701,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250630,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250627,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250626,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250625,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250624,1315,1315,1315,1315,0,0,00,0.00,Y,0,0, -20250623,1315,1371,1385,1295,344597,460218791,00,0.00,N,5,-56, -20250620,1371,1339,1391,1285,361238,484718860,00,0.00,N,2,21, -20250619,1350,1281,1370,1270,361468,480291656,00,0.00,N,2,69, -20250618,1281,1230,1281,1230,307746,389777372,00,0.00,N,2,51, -20250617,1230,1264,1264,1219,187477,232195275,00,0.00,N,5,-34, -20250616,1264,1233,1274,1207,345987,431744237,00,0.00,N,2,43, -20250613,1221,1252,1275,1205,294110,361253370,00,0.00,N,5,-41, -20250612,1262,1272,1343,1246,278383,355992884,00,0.00,N,5,-10, -20250611,1272,1320,1329,1268,302150,388775282,00,0.00,N,5,-48, -20250610,1320,1279,1391,1245,1044598,1376227689,00,0.00,N,2,53, -20250609,1267,1184,1276,1138,1054731,1302766620,00,0.00,N,2,137, -20250605,1130,1106,1162,1105,234606,266100230,00,0.00,N,2,25, -20250604,1105,1145,1192,1079,313914,350810209,00,0.00,N,5,-37, -20250602,1142,1180,1180,1133,134707,154152521,00,0.00,N,5,-29, -20250530,1171,1194,1218,1137,178602,209395386,00,0.00,N,5,-23, -20250529,1194,1148,1235,1148,247946,297998479,00,0.00,N,2,41, -20250528,1153,1150,1184,1118,142638,163910742,00,0.00,N,2,28, -20250527,1125,1132,1132,1102,245504,282622019,00,0.00,N,5,-8, -20250526,1133,1116,1180,1101,117835,133075037,00,0.00,N,2,4, -20250523,1129,1146,1190,1122,123837,142300175,00,0.00,N,5,-19, -20250522,1148,1160,1174,1116,161300,183827413,00,0.00,N,5,-9, -20250521,1157,1201,1221,1146,117092,136398905,00,0.00,N,2,6, -20250520,1151,1148,1201,1115,205338,235653627,00,0.00,N,2,22, -20250519,1129,1210,1217,1100,450435,514106323,00,0.00,N,5,-91, -20250516,1220,1254,1257,1209,278320,340409543,00,0.00,N,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, -20250512,1320,1234,1388,1225,1025696,1351689382,00,0.00,N,2,86, -20250509,1234,1276,1278,1220,294781,364568731,00,0.00,N,5,-41, -20250508,1275,1245,1278,1229,394755,494490640,00,0.00,N,2,56, -20250507,1219,1242,1285,1207,616903,768084966,00,0.00,N,5,-23, -20250502,1242,1200,1284,1200,906392,1120439356,00,0.00,N,5,-99, -20250430,1341,1360,1417,1288,897276,1216688115,00,0.00,N,3,0, -20250429,1341,1333,1399,1293,246617,329400470,00,0.00,N,2,8, -20250428,1333,1326,1430,1268,478305,640188639,00,0.00,N,2,7, -20250425,1326,1328,1353,1255,270257,355780912,00,0.00,N,5,-2, -20250424,1328,1327,1347,1255,343848,444491482,00,0.00,N,2,13, -20250423,1315,1448,1459,1311,553602,752459803,00,0.00,N,5,-149, -20250422,1464,1530,1530,1464,375982,556043005,00,0.00,N,5,-72, -20250421,1536,1475,1536,1430,689563,1020678059,00,0.00,N,5,-6, -20250418,1542,1450,1590,1374,835419,1227946803,00,0.00,N,2,104, -20250417,1438,1400,1499,1310,826815,1156622590,00,0.00,N,2,12, -20250416,1426,1526,1561,1403,482647,713173213,00,0.00,N,5,-135, -20250415,1561,1611,1650,1510,829409,1308044274,00,0.00,N,5,-37, -20250414,1598,1479,1730,1384,2390273,3758344941,00,0.00,N,2,88, -20250411,1510,1582,1582,1424,1075583,1600984534,00,0.00,N,5,-86, -20250410,1596,1634,1700,1506,1010743,1622664291,00,0.00,N,5,-62, -20250409,1658,1800,1870,1558,1848443,3154051877,00,0.00,N,5,-188, -20250408,1846,1842,1876,1744,2127914,3844599542,00,0.00,N,3,0, -20250407,1846,1761,1915,1725,4718359,8525662943,00,0.00,N,3,0, +20250806,1055,1101,1108,1048,731349,785579090,00,0.00,N,5,-75, +20250805,1130,1293,1340,1022,4362117,5096021402,00,0.00,N,5,-163, +20250804,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250801,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250731,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250730,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250729,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250728,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250725,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250724,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250723,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250722,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250721,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250718,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250717,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250716,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250715,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250714,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250711,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250710,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250709,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250708,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250707,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250704,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250703,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250702,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250701,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250630,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250627,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250626,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250625,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250624,1293,1293,1293,1293,0,0,00,0.00,N,0,0, +20250623,1293,1348,1361,1273,350460,460218791,00,0.00,N,5,-55, +20250620,1348,1316,1367,1263,367384,484718860,00,0.00,N,2,20, +20250619,1327,1259,1347,1248,367618,480291656,00,0.00,N,2,67, +20250618,1259,1209,1259,1209,312982,389777372,00,0.00,N,2,50, +20250617,1209,1242,1242,1198,190666,232195275,00,0.00,N,5,-33, +20250616,1242,1212,1252,1186,351873,431744237,00,0.00,N,2,42, +20250613,1200,1231,1253,1184,299114,361253370,00,0.00,N,5,-40, +20250612,1240,1250,1320,1225,283119,355992884,00,0.00,N,5,-9, +20250611,1250,1297,1306,1246,307290,388775282,00,0.00,N,5,-47, +20250610,1297,1257,1367,1224,1062371,1376227689,00,0.00,N,2,52, +20250609,1245,1164,1254,1118,1072676,1302766620,00,0.00,N,2,134, +20250605,1111,1087,1142,1086,238597,266100230,00,0.00,N,2,24, +20250604,1086,1125,1172,1060,319255,350810209,00,0.00,N,5,-36, +20250602,1122,1160,1160,1114,136998,154152521,00,0.00,N,5,-28, +20250530,1151,1174,1197,1117,181640,209395386,00,0.00,N,5,-22, +20250529,1174,1128,1214,1128,252164,297998479,00,0.00,N,2,40, +20250528,1133,1130,1164,1099,145064,163910742,00,0.00,N,2,27, +20250527,1106,1113,1113,1083,249681,282622019,00,0.00,N,5,-7, +20250526,1114,1097,1160,1082,119839,133075037,00,0.00,N,2,3, +20250523,1110,1126,1170,1103,125944,142300175,00,0.00,N,5,-18, +20250522,1128,1140,1154,1097,164044,183827413,00,0.00,N,5,-8, +20250521,1137,1180,1200,1126,119084,136398905,00,0.00,N,2,5, +20250520,1131,1128,1180,1096,208831,235653627,00,0.00,N,2,21, +20250519,1110,1189,1196,1081,458099,514106323,00,0.00,N,5,-89, +20250516,1199,1233,1235,1188,283055,340409543,00,0.00,N,5,-4, +20250515,1204,1262,1262,1193,268974,325775552,00,0.00,N,5,-36, +20250514,1240,1271,1271,1220,416920,515462742,00,0.00,N,5,-27, +20250513,1268,1316,1316,1229,320622,405510679,00,0.00,N,5,-29, +20250512,1297,1213,1364,1204,1043147,1351689382,00,0.00,N,2,84, +20250509,1213,1254,1256,1199,299796,364568731,00,0.00,N,5,-40, +20250508,1253,1224,1256,1208,401471,494490640,00,0.00,N,2,55, +20250507,1198,1221,1263,1186,627399,768084966,00,0.00,N,5,-22, +20250502,1221,1179,1262,1179,921813,1120439356,00,0.00,N,5,-97, +20250430,1318,1337,1393,1266,912542,1216688115,00,0.00,N,3,0, +20250429,1318,1310,1375,1271,250813,329400470,00,0.00,N,2,7, +20250428,1310,1303,1406,1246,486443,640188639,00,0.00,N,2,6, +20250425,1303,1305,1330,1234,274855,355780912,00,0.00,N,5,-1, +20250424,1305,1304,1324,1234,349698,444491482,00,0.00,N,2,12, +20250423,1293,1423,1434,1289,563021,752459803,00,0.00,N,5,-146, +20250422,1439,1504,1504,1439,382379,556043005,00,0.00,N,5,-70, +20250421,1510,1450,1510,1406,701295,1020678059,00,0.00,N,5,-5, +20250418,1516,1425,1563,1351,849633,1227946803,00,0.00,N,2,102, +20250417,1413,1376,1473,1288,840882,1156622590,00,0.00,N,2,11, +20250416,1402,1500,1534,1379,490859,713173213,00,0.00,N,5,-132, +20250415,1534,1584,1622,1484,843521,1308044274,00,0.00,N,5,-36, +20250414,1571,1454,1701,1360,2430942,3758344941,00,0.00,N,2,86, +20250411,1484,1555,1555,1400,1093883,1600984534,00,0.00,N,5,-84, +20250410,1569,1606,1671,1480,1027940,1622664291,00,0.00,N,5,-60, +20250409,1630,1769,1838,1531,1879893,3154051877,00,0.00,N,5,-184, +20250408,1815,1811,1844,1714,2164119,3844599542,00,0.00,N,3,0, +20250407,1815,1731,1882,1696,4798640,8525662943,00,0.00,N,3,0, 20250404,1846,1677,2085,1459,30830601,55538765781,00,0.00,N,2,234, 20250403,1612,1494,1612,1466,8676038,13580821662,00,0.00,N,1,372, 20250402,1240,1110,1240,1105,1199769,1446784672,00,0.00,N,1,286, diff --git a/258830/day/candle-day-250.csv b/258830/day/candle-day-250.csv index f17e7896b489..131862db52a6 100644 --- a/258830/day/candle-day-250.csv +++ b/258830/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,412,412,412,412,0,0,00,0.00,Y,3,0, -20250711,412,412,412,412,0,0,00,0.00,Y,0,0, -20250710,412,412,412,412,0,0,00,0.00,Y,0,0, -20250709,412,412,412,412,0,0,00,0.00,Y,0,0, -20250708,412,412,412,412,0,0,00,0.00,Y,0,0, -20250707,412,412,412,412,0,0,00,0.00,Y,0,0, -20250704,412,412,412,412,0,0,00,0.00,Y,0,0, -20250703,412,412,412,412,0,0,00,0.00,Y,0,0, -20250702,412,412,412,412,0,0,00,0.00,Y,0,0, -20250701,412,412,412,412,0,0,00,0.00,Y,0,0, -20250630,412,412,412,412,0,0,00,0.00,Y,0,0, -20250627,412,412,412,412,0,0,00,0.00,Y,0,0, -20250626,412,412,412,412,0,0,00,0.00,Y,0,0, -20250625,412,412,412,412,0,0,00,0.00,Y,0,0, -20250624,412,412,412,412,0,0,00,0.00,Y,0,0, +20250806,412,412,412,412,0,0,00,0.00,Y,3,0, +20250805,412,412,412,412,0,0,00,0.00,Y,0,0, +20250804,412,412,412,412,0,0,00,0.00,Y,0,0, +20250801,412,412,412,412,0,0,00,0.00,Y,0,0, +20250731,412,412,412,412,0,0,00,0.00,Y,0,0, +20250730,412,412,412,412,0,0,00,0.00,Y,0,0, +20250729,412,412,412,412,0,0,00,0.00,Y,0,0, +20250728,412,412,412,412,0,0,00,0.00,Y,0,0, +20250725,412,412,412,412,0,0,00,0.00,Y,0,0, +20250724,412,412,412,412,0,0,00,0.00,Y,0,0, +20250723,412,412,412,412,0,0,00,0.00,Y,0,0, +20250722,412,412,412,412,0,0,00,0.00,Y,0,0, +20250721,412,412,412,412,0,0,00,0.00,Y,0,0, +20250718,412,412,412,412,0,0,00,0.00,Y,0,0, +20250717,412,412,412,412,0,0,00,0.00,Y,0,0, +20250716,412,412,412,412,0,0,00,0.00,Y,0,0, +20250715,412,412,412,412,0,0,00,0.00,Y,0,0, +20250714,412,412,412,412,0,0,00,0.00,Y,0,0, +20250711,412,412,412,412,0,0,00,0.00,N,0,0, +20250710,412,412,412,412,0,0,00,0.00,N,0,0, +20250709,412,412,412,412,0,0,00,0.00,N,0,0, +20250708,412,412,412,412,0,0,00,0.00,N,0,0, +20250707,412,412,412,412,0,0,00,0.00,N,0,0, +20250704,412,412,412,412,0,0,00,0.00,N,0,0, +20250703,412,412,412,412,0,0,00,0.00,N,0,0, +20250702,412,412,412,412,0,0,00,0.00,N,0,0, +20250701,412,412,412,412,0,0,00,0.00,N,0,0, +20250630,412,412,412,412,0,0,00,0.00,N,0,0, +20250627,412,412,412,412,0,0,00,0.00,N,0,0, +20250626,412,412,412,412,0,0,00,0.00,N,0,0, +20250625,412,412,412,412,0,0,00,0.00,N,0,0, +20250624,412,412,412,412,0,0,00,0.00,N,0,0, 20250623,412,412,412,412,0,0,00,0.00,N,0,0, 20250620,412,412,412,412,0,0,00,0.00,N,0,0, 20250619,412,412,412,412,0,0,00,0.00,N,0,0, diff --git a/259630/day/candle-day-250.csv b/259630/day/candle-day-250.csv index 8c009164a42b..aa8c014e9121 100644 --- a/259630/day/candle-day-250.csv +++ b/259630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9000,8870,9070,8720,58613,523916945,00,0.00,N,2,130, +20250805,8870,8720,9000,8570,87702,775751965,00,0.00,N,2,320, +20250804,8550,8400,8720,8400,30691,263546125,00,0.00,N,2,100, +20250801,8450,8790,8850,8350,59175,506025065,00,0.00,N,5,-340, +20250731,8790,8990,9020,8640,40411,354177580,00,0.00,N,5,-20, +20250730,8810,8720,8940,8720,50285,445905540,00,0.00,N,2,90, +20250729,8720,8760,8830,8590,47520,413737185,00,0.00,N,5,-20, +20250728,8740,8890,8890,8730,49591,435880880,00,0.00,N,5,-100, +20250725,8840,8920,9010,8800,61431,545304690,00,0.00,N,5,-130, +20250724,8970,8990,9430,8870,157571,1437471080,00,0.00,N,5,-20, +20250723,8990,8920,9030,8840,36138,323549870,00,0.00,N,2,90, +20250722,8900,9130,9130,8890,55227,495799710,00,0.00,N,5,-230, +20250721,9130,9000,9280,8880,52702,479913360,00,0.00,N,2,140, +20250718,8990,8980,9090,8880,62551,561242910,00,0.00,N,2,80, +20250717,8910,8800,9300,8720,117334,1042646950,00,0.00,N,2,110, +20250716,8800,9060,9060,8780,64892,574187120,00,0.00,N,5,-260, +20250715,9060,9250,9320,8920,103553,934594015,00,0.00,N,5,-190, 20250714,9250,9570,9570,9240,75457,704353200,00,0.00,N,5,-340, 20250711,9590,9530,9700,9400,82089,786523990,00,0.00,N,2,80, 20250710,9510,9450,9740,9360,78846,746976495,00,0.00,N,3,0, diff --git a/259960/day/candle-day-250.csv b/259960/day/candle-day-250.csv index c4d7b5e94bc7..d59e00efd66e 100644 --- a/259960/day/candle-day-250.csv +++ b/259960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,319500,315500,323000,315500,166993,53095694894,00,0.00,N,2,2500, +20250805,317000,316000,321000,315500,120904,38474344000,00,0.00,N,2,2500, +20250804,314500,314000,316500,311500,104540,32868024250,00,0.00,N,5,-1000, +20250801,315500,323000,324000,314000,121860,38595564070,00,0.00,N,5,-13000, +20250731,328500,324000,332000,323500,139251,45633389250,00,0.00,N,2,2000, +20250730,326500,337000,339750,309000,375375,120878350000,00,0.00,N,5,-11500, +20250729,338000,332500,340500,327500,100286,33727162500,00,0.00,N,2,2500, +20250728,335500,338000,342500,334000,79451,26736378500,00,0.00,N,5,-3000, +20250725,338500,338000,346500,337000,84509,28848601500,00,0.00,N,5,-2500, +20250724,341000,348500,350000,338500,109266,37391660750,00,0.00,N,5,-7000, +20250723,348000,355000,355000,343000,112412,39055287551,00,0.00,N,5,-4500, +20250722,352500,351500,354500,350500,67077,23652987500,00,0.00,N,5,-1000, +20250721,353500,354000,356000,350000,64787,22887221500,00,0.00,N,5,-500, +20250718,354000,350500,359500,348500,117965,41763276500,00,0.00,N,2,2500, +20250717,351500,347000,351500,340500,113195,39349413000,00,0.00,N,2,6000, +20250716,345500,345000,350000,343000,114294,39568118500,00,0.00,N,5,-2000, +20250715,347500,345000,349500,345000,88480,30725102000,00,0.00,N,2,500, 20250714,347000,352000,352500,343500,141270,48993261750,00,0.00,N,5,-6500, 20250711,353500,352000,358500,351500,105967,37616626750,00,0.00,N,2,500, 20250710,353000,357000,358500,350000,154957,54680546500,00,0.00,N,5,-7000, diff --git a/260660/day/candle-day-250.csv b/260660/day/candle-day-250.csv index d3d12485dab2..083b195ea269 100644 --- a/260660/day/candle-day-250.csv +++ b/260660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4505,4530,4615,4505,38410,174413310,00,0.00,N,5,-65, +20250805,4570,4475,4635,4475,64310,294546955,00,0.00,N,2,70, +20250804,4500,4400,4520,4340,40573,180639595,00,0.00,N,2,145, +20250801,4355,4470,4500,4355,98417,433464272,00,0.00,N,5,-175, +20250731,4530,4490,4540,4455,66479,298933254,00,0.00,N,2,45, +20250730,4485,4410,4510,4410,62285,278318309,00,0.00,N,2,35, +20250729,4450,4400,4495,4330,55222,244561526,00,0.00,N,2,25, +20250728,4425,4530,4540,4400,101025,449576281,00,0.00,N,5,-105, +20250725,4530,4590,4595,4520,56242,255666270,00,0.00,N,5,-60, +20250724,4590,4560,4665,4545,71030,325609369,00,0.00,N,3,0, +20250723,4590,4610,4725,4520,206099,954757697,00,0.00,N,2,25, +20250722,4565,4640,4735,4545,127795,590774689,00,0.00,N,5,-95, +20250721,4660,4710,4795,4625,188391,881194056,00,0.00,N,5,-40, +20250718,4700,4790,4800,4650,224914,1058627405,00,0.00,N,5,-110, +20250717,4810,4450,5140,4450,3744386,18142095579,00,0.00,N,2,325, +20250716,4485,4565,4590,4460,56368,252723245,00,0.00,N,5,-80, +20250715,4565,4500,4570,4495,63453,287241470,00,0.00,N,2,30, 20250714,4535,4615,4620,4535,59635,272405802,00,0.00,N,5,-60, 20250711,4595,4610,4640,4540,94059,431425953,00,0.00,N,5,-15, 20250710,4610,4580,4610,4540,72709,332761100,00,0.00,N,2,30, diff --git a/260870/day/candle-day-250.csv b/260870/day/candle-day-250.csv index 2da9820c6459..e6c4e241cd4f 100644 --- a/260870/day/candle-day-250.csv +++ b/260870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11120,11000,11300,11000,2314,25667050,00,0.00,N,2,120, +20250805,11000,11030,11100,10940,2440,26869100,00,0.00,N,5,-30, +20250804,11030,11030,11180,10960,3831,42356990,00,0.00,N,3,0, +20250801,11030,11180,11180,10590,8663,93334460,00,0.00,N,5,-150, +20250731,11180,11330,11330,11030,6099,67854430,00,0.00,N,5,-150, +20250730,11330,11350,11530,11200,7971,89874000,00,0.00,N,5,-40, +20250729,11370,11320,11570,11300,2290,26003570,00,0.00,N,5,-140, +20250728,11510,11350,11610,11150,4029,46365130,00,0.00,N,5,-20, +20250725,11530,11240,11600,11240,4033,46201590,00,0.00,N,2,50, +20250724,11480,11460,11590,11250,5113,58188860,00,0.00,N,2,10, +20250723,11470,11460,11600,11330,4145,47589980,00,0.00,N,5,-10, +20250722,11480,11300,11630,11300,9030,104247030,00,0.00,N,2,10, +20250721,11470,11580,11580,11300,2735,31301530,00,0.00,N,5,-110, +20250718,11580,11670,11700,10160,13182,145960210,00,0.00,N,5,-250, +20250717,11830,11930,11930,11710,2651,31323650,00,0.00,N,2,20, +20250716,11810,12000,12000,11690,6727,79220870,00,0.00,N,5,-80, +20250715,11890,12100,12100,11700,10007,118642620,00,0.00,N,5,-80, 20250714,11970,12200,12200,11880,8697,104224580,00,0.00,N,5,-170, 20250711,12140,12350,12350,12030,3565,43147420,00,0.00,N,5,-20, 20250710,12160,12540,12540,12100,5617,68296940,00,0.00,N,5,-70, diff --git a/260930/day/candle-day-250.csv b/260930/day/candle-day-250.csv index 3493e4319f15..3a9a17eebc46 100644 --- a/260930/day/candle-day-250.csv +++ b/260930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5890,5850,5990,5720,475129,2790572580,00,0.00,N,5,-10, +20250805,5900,5960,6100,5820,571258,3410072480,00,0.00,N,2,10, +20250804,5890,5590,6110,5590,1415616,8416446165,00,0.00,N,2,240, +20250801,5650,5490,6140,5340,2848706,16612191295,00,0.00,N,2,180, +20250731,5470,5760,5780,5440,490441,2744247060,00,0.00,N,5,-340, +20250730,5810,5930,6360,5680,2157606,12967901455,00,0.00,N,2,10, +20250729,5800,5790,5930,5720,235229,1374114550,00,0.00,N,2,10, +20250728,5790,5900,6090,5760,295005,1734780425,00,0.00,N,5,-210, +20250725,6000,5950,6140,5810,552600,3304910410,00,0.00,N,2,170, +20250724,5830,6070,6320,5830,777751,4682915230,00,0.00,N,5,-360, +20250723,6190,6510,7160,6190,5974922,40039042030,00,0.00,N,5,-110, +20250722,6300,6560,6720,6210,857852,5460436745,00,0.00,N,5,-330, +20250721,6630,6550,6810,6410,1475724,9741421840,00,0.00,N,2,30, +20250718,6600,6690,6750,6410,1339441,8734482325,00,0.00,N,5,-220, +20250717,6820,6920,7050,6590,1756463,11965990765,00,0.00,N,5,-200, +20250716,7020,7220,7300,6950,2692830,19128065475,00,0.00,N,5,-50, +20250715,7070,6880,8050,6530,24257471,180205651135,00,0.00,N,2,540, 20250714,6530,5180,6530,5160,14729492,90700974430,00,0.00,N,1,1500, 20250711,5030,4720,5600,4720,10286748,54529649336,00,0.00,N,2,455, 20250710,4575,4540,4625,4520,167210,764599973,00,0.00,N,2,30, diff --git a/260970/day/candle-day-250.csv b/260970/day/candle-day-250.csv index 43b7451b3f94..d47584897fdb 100644 --- a/260970/day/candle-day-250.csv +++ b/260970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,116100,113000,116300,111400,35492,4053430900,00,0.00,N,2,2900, +20250805,113200,112500,117100,110700,56105,6424300250,00,0.00,N,2,4100, +20250804,109100,109100,111900,107000,33770,3691943200,00,0.00,N,5,-900, +20250801,110000,112100,115800,108000,63775,7117118650,00,0.00,N,5,-3800, +20250731,113800,105800,116200,105300,76934,8690104300,00,0.00,N,2,7600, +20250730,106200,106900,109900,104300,45562,4882635550,00,0.00,N,2,2300, +20250729,103900,104800,106500,102500,40056,4180854500,00,0.00,N,2,2800, +20250728,101100,106500,106500,99800,102983,10442481150,00,0.00,N,5,-7000, +20250725,108100,113000,113000,106800,57722,6258222350,00,0.00,N,5,-4900, +20250724,113000,117500,118300,110200,66809,7536102700,00,0.00,N,5,-4400, +20250723,117400,120000,123200,115600,44945,5323030050,00,0.00,N,5,-1400, +20250722,118800,120400,120800,115900,50474,5986665750,00,0.00,N,2,700, +20250721,118100,113000,120000,110000,88416,10319722400,00,0.00,N,2,6100, +20250718,112000,111400,116300,110000,102193,11550369100,00,0.00,N,2,2700, +20250717,109300,107500,112000,106600,84288,9271758900,00,0.00,N,2,2300, +20250716,107000,112900,112900,106300,89795,9818332200,00,0.00,N,5,-7800, +20250715,114800,112800,116400,108100,168052,19103955050,00,0.00,N,2,6400, 20250714,108400,113700,116000,97600,520327,54981835800,00,0.00,N,5,-23300, 20250711,131700,134100,134300,128500,58039,7617415500,00,0.00,N,5,-2800, 20250710,134500,142500,143000,133600,46558,6334209300,00,0.00,N,5,-5400, diff --git a/261200/day/candle-day-250.csv b/261200/day/candle-day-250.csv index 2516a179cf5e..edfdfc50e09c 100644 --- a/261200/day/candle-day-250.csv +++ b/261200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6260,6160,6330,6100,15207,94300115,00,0.00,N,2,110, +20250805,6150,6170,6270,6060,45958,282579395,00,0.00,N,5,-10, +20250804,6160,6210,6340,6110,32777,201941700,00,0.00,N,5,-50, +20250801,6210,6320,6320,6100,52701,325390845,00,0.00,N,5,-120, +20250731,6330,6260,6350,6260,19622,123480735,00,0.00,N,5,-20, +20250730,6350,6300,6350,6280,23149,146036165,00,0.00,N,2,10, +20250729,6340,6270,6380,6230,14535,91503645,00,0.00,N,2,10, +20250728,6330,6410,6420,6240,43268,272706280,00,0.00,N,5,-80, +20250725,6410,6500,6500,6350,30974,198201705,00,0.00,N,5,-40, +20250724,6450,6480,6500,6390,29962,193135645,00,0.00,N,5,-70, +20250723,6520,6520,6520,6400,33469,216174380,00,0.00,N,3,0, +20250722,6520,6500,6620,6390,57317,371021050,00,0.00,N,3,0, +20250721,6520,6590,6640,6500,50346,328577810,00,0.00,N,5,-120, +20250718,6640,6600,6660,6560,48674,321367265,00,0.00,N,5,-40, +20250717,6680,6660,6700,6580,28511,188814460,00,0.00,N,3,0, +20250716,6680,6700,6700,6630,29473,196000715,00,0.00,N,5,-20, +20250715,6700,6790,6790,6620,63807,425583115,00,0.00,N,5,-40, 20250714,6740,6760,6820,6720,21006,142218175,00,0.00,N,5,-40, 20250711,6780,6760,6820,6670,27611,186475600,00,0.00,N,2,20, 20250710,6760,6770,6800,6670,29420,197829590,00,0.00,N,3,0, diff --git a/261780/day/candle-day-250.csv b/261780/day/candle-day-250.csv index 67bd233d8c31..2b9724a8209e 100644 --- a/261780/day/candle-day-250.csv +++ b/261780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2845,2830,2845,2805,8830,24943638,00,0.00,N,2,15, +20250805,2830,2820,2850,2780,19625,55290807,00,0.00,N,2,10, +20250804,2820,2750,2820,2700,30977,84864585,00,0.00,N,2,75, +20250801,2745,2840,2840,2740,55843,155047920,00,0.00,N,5,-105, +20250731,2850,2900,2910,2840,21819,62535595,00,0.00,N,5,-50, +20250730,2900,2885,2930,2855,27799,80518495,00,0.00,N,2,10, +20250729,2890,2920,2930,2845,41116,118478589,00,0.00,N,5,-10, +20250728,2900,2960,2995,2895,50490,147248505,00,0.00,N,5,-60, +20250725,2960,2955,2980,2915,35028,103279600,00,0.00,N,2,5, +20250724,2955,3000,3040,2955,43666,130013765,00,0.00,N,5,-55, +20250723,3010,3020,3030,2950,31364,93691445,00,0.00,N,5,-10, +20250722,3020,3115,3135,3005,48983,149676417,00,0.00,N,5,-90, +20250721,3110,3145,3180,3090,37903,118055625,00,0.00,N,5,-60, +20250718,3170,3205,3210,3120,38050,119894942,00,0.00,N,5,-40, +20250717,3210,3130,3280,3130,191378,616448447,00,0.00,N,2,80, +20250716,3130,3045,3160,2990,95126,292902680,00,0.00,N,2,85, +20250715,3045,3020,3060,2995,28846,87479835,00,0.00,N,2,35, 20250714,3010,3080,3080,2985,45878,138457835,00,0.00,N,5,-70, 20250711,3080,3045,3085,3045,50422,154621725,00,0.00,N,2,35, 20250710,3045,3035,3075,3020,51261,156344815,00,0.00,N,2,25, diff --git a/262260/day/candle-day-250.csv b/262260/day/candle-day-250.csv index cb4e5cf8cf1d..8fe1a39d63f2 100644 --- a/262260/day/candle-day-250.csv +++ b/262260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7370,6900,7730,6890,593523,4390222415,00,0.00,N,2,470, +20250805,6900,6430,7060,6430,130148,896790565,00,0.00,N,2,480, +20250804,6420,6510,6600,6410,46545,301679710,00,0.00,N,5,-90, +20250801,6510,6870,6870,6500,78197,516418245,00,0.00,N,5,-410, +20250731,6920,6990,7100,6760,73849,512039915,00,0.00,N,2,20, +20250730,6900,6600,7080,6600,123107,849200370,00,0.00,N,2,300, +20250729,6600,6660,6660,6420,42663,279412455,00,0.00,N,5,-60, +20250728,6660,6630,6740,6560,49088,326005900,00,0.00,N,2,40, +20250725,6620,6700,6790,6590,56541,377333680,00,0.00,N,5,-80, +20250724,6700,6680,6880,6650,59906,403802735,00,0.00,N,2,30, +20250723,6670,6770,6830,6560,55271,369114205,00,0.00,N,5,-80, +20250722,6750,6990,7170,6680,98884,672747785,00,0.00,N,5,-240, +20250721,6990,7050,7140,6940,89323,627547580,00,0.00,N,5,-60, +20250718,7050,7100,7290,7000,110348,786167000,00,0.00,N,5,-40, +20250717,7090,6900,7200,6900,175114,1243896500,00,0.00,N,2,200, +20250716,6890,7040,7050,6850,82998,573874275,00,0.00,N,5,-150, +20250715,7040,7090,7090,6890,92579,645241745,00,0.00,N,5,-50, 20250714,7090,6740,7120,6650,184420,1278459855,00,0.00,N,2,350, 20250711,6740,6700,6920,6700,137830,938226420,00,0.00,N,2,20, 20250710,6720,6600,6740,6510,93603,621767045,00,0.00,N,2,130, diff --git a/262840/day/candle-day-250.csv b/262840/day/candle-day-250.csv index 415dd14c5b75..ea90174432e1 100644 --- a/262840/day/candle-day-250.csv +++ b/262840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2275,2215,2275,2195,28136,62844580,00,0.00,N,2,60, +20250805,2215,2255,2265,2205,24388,54221345,00,0.00,N,5,-5, +20250804,2220,2190,2275,2150,38835,86333455,00,0.00,N,2,30, +20250801,2190,2260,2280,2170,41408,91260953,00,0.00,N,5,-70, +20250731,2260,2300,2300,2245,27409,62028030,00,0.00,N,5,-10, +20250730,2270,2255,2330,2250,32321,73411279,00,0.00,N,3,0, +20250729,2270,2290,2330,2235,54187,122397305,00,0.00,N,5,-20, +20250728,2290,2300,2340,2245,80984,183717060,00,0.00,N,5,-10, +20250725,2300,2340,2355,2290,31583,73286182,00,0.00,N,5,-45, +20250724,2345,2365,2435,2320,39459,93064695,00,0.00,N,5,-45, +20250723,2390,2375,2395,2320,57520,134810387,00,0.00,N,2,20, +20250722,2370,2420,2420,2345,58137,137713090,00,0.00,N,5,-25, +20250721,2395,2420,2430,2370,16336,39111940,00,0.00,N,3,0, +20250718,2395,2385,2415,2355,42957,102440511,00,0.00,N,3,0, +20250717,2395,2395,2410,2350,18080,43062650,00,0.00,N,3,0, +20250716,2395,2415,2435,2300,41435,98571040,00,0.00,N,5,-20, +20250715,2415,2405,2440,2385,33713,81144195,00,0.00,N,2,10, 20250714,2405,2430,2470,2380,70789,170872270,00,0.00,N,5,-50, 20250711,2455,2555,2555,2415,90163,221190967,00,0.00,N,5,-55, 20250710,2510,2350,2525,2320,237296,586330781,00,0.00,N,2,160, diff --git a/263020/day/candle-day-250.csv b/263020/day/candle-day-250.csv index 73ad5e209a43..3d7c8bf464e8 100644 --- a/263020/day/candle-day-250.csv +++ b/263020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2950,2945,2970,2930,16607,49029871,00,0.00,N,2,5, +20250805,2945,2895,2955,2895,82065,240857870,00,0.00,N,2,25, +20250804,2920,2920,2945,2885,28134,82146515,00,0.00,N,3,0, +20250801,2920,2940,2955,2880,38182,111126585,00,0.00,N,5,-20, +20250731,2940,2970,2980,2915,49085,144871125,00,0.00,N,5,-5, +20250730,2945,2905,2970,2890,129025,378982630,00,0.00,N,2,40, +20250729,2905,2910,2910,2870,18237,52690985,00,0.00,N,2,15, +20250728,2890,2905,2915,2870,36882,106468030,00,0.00,N,5,-15, +20250725,2905,2915,2915,2880,34157,98941925,00,0.00,N,5,-10, +20250724,2915,2900,2930,2875,23371,67607045,00,0.00,N,2,5, +20250723,2910,2910,2910,2875,32355,93526910,00,0.00,N,3,0, +20250722,2910,2950,2950,2885,58644,170203315,00,0.00,N,5,-30, +20250721,2940,2905,2950,2895,62848,183328230,00,0.00,N,2,20, +20250718,2920,2950,2950,2900,60221,175112305,00,0.00,N,3,0, +20250717,2920,2945,2960,2900,21327,62239330,00,0.00,N,5,-10, +20250716,2930,2945,2950,2900,26907,79038575,00,0.00,N,3,0, +20250715,2930,2925,2945,2900,39941,116373015,00,0.00,N,3,0, 20250714,2930,2945,2950,2900,26016,75794347,00,0.00,N,5,-15, 20250711,2945,2965,2980,2925,5200,15293475,00,0.00,N,5,-5, 20250710,2950,2930,2960,2915,51533,151459630,00,0.00,N,2,20, diff --git a/263050/day/candle-day-250.csv b/263050/day/candle-day-250.csv index a6145046e358..5fed86fb46e0 100644 --- a/263050/day/candle-day-250.csv +++ b/263050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1739,1790,1790,1712,69164,120107359,00,0.00,N,2,6, +20250805,1733,1792,1792,1710,114147,199384386,00,0.00,N,5,-8, +20250804,1741,1723,1770,1692,94260,163307066,00,0.00,N,2,16, +20250801,1725,1743,1750,1679,126209,215179988,00,0.00,N,5,-33, +20250731,1758,1741,1790,1721,93441,163076666,00,0.00,N,2,17, +20250730,1741,1730,1818,1725,129293,228419906,00,0.00,N,2,11, +20250729,1730,1783,1783,1686,156249,270066209,00,0.00,N,5,-20, +20250728,1750,1828,1879,1740,155715,277544630,00,0.00,N,5,-78, +20250725,1828,1822,1875,1795,92488,169342793,00,0.00,N,2,6, +20250724,1822,1850,1880,1822,141695,260783139,00,0.00,N,5,-28, +20250723,1850,1890,1900,1815,155945,289817405,00,0.00,N,5,-50, +20250722,1900,1925,1945,1880,218647,416602603,00,0.00,N,5,-28, +20250721,1928,1870,1942,1826,288468,541670423,00,0.00,N,2,58, +20250718,1870,1955,1960,1844,368901,696008367,00,0.00,N,5,-85, +20250717,1955,1920,1974,1876,547896,1055025579,00,0.00,N,2,64, +20250716,1891,1878,1976,1809,682151,1291881628,00,0.00,N,2,31, +20250715,1860,2040,2045,1835,1455931,2769949324,00,0.00,N,5,-195, 20250714,2055,2580,3200,2055,4390020,10685181548,00,0.00,N,5,-515, 20250711,2570,2570,2690,2465,352688,905458386,00,0.00,N,2,5, 20250710,2565,2560,2650,2500,305216,774199979,00,0.00,N,5,-85, diff --git a/263600/day/candle-day-250.csv b/263600/day/candle-day-250.csv index 95a8715076fd..84c7e03e4749 100644 --- a/263600/day/candle-day-250.csv +++ b/263600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4835,4770,4845,4710,40282,193040480,00,0.00,N,2,65, +20250805,4770,4740,4810,4725,27644,131923329,00,0.00,N,2,45, +20250804,4725,4660,4735,4590,9682,45220815,00,0.00,N,2,65, +20250801,4660,4875,4875,4640,40117,188263535,00,0.00,N,5,-170, +20250731,4830,4750,4830,4705,24439,117092015,00,0.00,N,2,105, +20250730,4725,4670,4825,4655,36714,175148245,00,0.00,N,2,70, +20250729,4655,4800,4800,4655,36207,170010135,00,0.00,N,5,-115, +20250728,4770,4805,4845,4750,25640,122416775,00,0.00,N,5,-30, +20250725,4800,4755,4880,4750,21931,104896280,00,0.00,N,2,5, +20250724,4795,4810,4900,4775,43193,207632770,00,0.00,N,5,-65, +20250723,4860,4895,4920,4810,51231,248908435,00,0.00,N,5,-35, +20250722,4895,4985,5040,4865,143903,709620900,00,0.00,N,5,-40, +20250721,4935,4775,5500,4765,1578001,8251046153,00,0.00,N,2,160, +20250718,4775,4790,4790,4725,15960,75843493,00,0.00,N,2,35, +20250717,4740,4750,4755,4675,23555,110786375,00,0.00,N,5,-10, +20250716,4750,4790,4800,4675,30683,145705985,00,0.00,N,2,10, +20250715,4740,4700,4775,4625,21541,100493280,00,0.00,N,2,60, 20250714,4680,4820,4820,4680,18429,86870240,00,0.00,N,5,-90, 20250711,4770,4720,4780,4690,20845,98901650,00,0.00,N,2,95, 20250710,4675,4705,4725,4660,19260,90155290,00,0.00,N,5,-5, diff --git a/263690/day/candle-day-250.csv b/263690/day/candle-day-250.csv index 5b8f57bba377..33f09dd16982 100644 --- a/263690/day/candle-day-250.csv +++ b/263690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5520,5570,5570,5480,3844,21170230,00,0.00,N,5,-20, +20250805,5540,5420,5620,5420,7176,39339310,00,0.00,N,2,80, +20250804,5460,5350,5800,5270,46448,255277535,00,0.00,N,2,100, +20250801,5360,5680,5680,5360,12524,68156005,00,0.00,N,5,-190, +20250731,5550,5640,5640,5530,2104,11683605,00,0.00,N,5,-10, +20250730,5560,5680,5680,5550,9312,51978755,00,0.00,N,5,-70, +20250729,5630,5570,5690,5470,11410,64049910,00,0.00,N,2,100, +20250728,5530,5530,5570,5450,8034,44293930,00,0.00,N,3,0, +20250725,5530,5580,5640,5520,11148,62104750,00,0.00,N,5,-90, +20250724,5620,5710,5710,5540,15685,87507840,00,0.00,N,5,-40, +20250723,5660,5660,5700,5570,11252,63226360,00,0.00,N,3,0, +20250722,5660,5800,5810,5610,10428,59259555,00,0.00,N,5,-140, +20250721,5800,5750,5800,5720,34047,196410210,00,0.00,N,2,20, +20250718,5780,5690,5780,5610,42024,239789970,00,0.00,N,2,90, +20250717,5690,5610,5700,5570,30874,174963180,00,0.00,N,2,80, +20250716,5610,5640,5650,5600,7887,44364500,00,0.00,N,5,-70, +20250715,5680,5640,5690,5590,8156,46067315,00,0.00,N,2,40, 20250714,5640,5630,5670,5570,4821,27074680,00,0.00,N,2,10, 20250711,5630,5690,5690,5570,9975,55980140,00,0.00,N,5,-10, 20250710,5640,5700,5700,5560,8054,45399340,00,0.00,N,5,-10, diff --git a/263700/day/candle-day-250.csv b/263700/day/candle-day-250.csv index 2f97c27bb0f9..9b247a1f1b4e 100644 --- a/263700/day/candle-day-250.csv +++ b/263700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4575,4540,4685,4525,49079,224927915,00,0.00,N,5,-25, +20250805,4600,4800,4810,4525,131248,604553780,00,0.00,N,5,-145, +20250804,4745,4700,4815,4650,88171,419079742,00,0.00,N,2,40, +20250801,4705,4705,4895,4610,146450,687527759,00,0.00,N,5,-95, +20250731,4800,4980,5210,4700,421283,2074167860,00,0.00,N,5,-180, +20250730,4980,5150,5210,4770,110340,557155022,00,0.00,N,5,-170, +20250729,5150,4950,5200,4940,125344,638915965,00,0.00,N,2,130, +20250728,5020,5090,5210,4950,196420,984794219,00,0.00,N,5,-120, +20250725,5140,5240,5490,5090,266371,1397006020,00,0.00,N,5,-130, +20250724,5270,5400,5600,5250,194669,1045079055,00,0.00,N,5,-130, +20250723,5400,5590,5600,5390,202444,1112490445,00,0.00,N,5,-190, +20250722,5590,5570,5740,5260,242803,1352395400,00,0.00,N,2,20, +20250721,5570,5800,5920,5310,360846,2004413790,00,0.00,N,5,-280, +20250718,5850,5600,5880,5450,290889,1652989220,00,0.00,N,2,150, +20250717,5700,5420,5900,5290,516061,2903703280,00,0.00,N,2,220, +20250716,5480,5630,5750,5410,395705,2210667755,00,0.00,N,5,-150, +20250715,5630,5460,5630,5200,725563,3941460730,00,0.00,N,2,230, 20250714,5400,4910,5490,4770,1451896,7587449025,00,0.00,N,2,530, 20250711,4870,4270,5000,4270,2244520,10600414154,00,0.00,N,2,710, 20250710,4160,4100,4340,3990,286334,1191390978,00,0.00,N,2,60, diff --git a/263720/day/candle-day-250.csv b/263720/day/candle-day-250.csv index faea20e2ab96..fb35f964f0d0 100644 --- a/263720/day/candle-day-250.csv +++ b/263720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16840,16590,16840,16310,15218,253301630,00,0.00,N,2,250, +20250805,16590,16380,16910,16380,18569,309657045,00,0.00,N,2,220, +20250804,16370,15720,16590,15720,33429,545884605,00,0.00,N,2,600, +20250801,15770,16510,16670,15710,64894,1036024745,00,0.00,N,5,-900, +20250731,16670,16290,16820,16290,26813,446085335,00,0.00,N,2,360, +20250730,16310,16360,16620,16270,23399,383937660,00,0.00,N,2,50, +20250729,16260,16120,16530,16020,28650,466672990,00,0.00,N,2,140, +20250728,16120,16280,16470,16110,34135,552358180,00,0.00,N,5,-230, +20250725,16350,16400,16440,16210,24696,403522040,00,0.00,N,2,10, +20250724,16340,17000,17020,16200,73879,1217752330,00,0.00,N,5,-680, +20250723,17020,17470,17530,16890,35701,607272775,00,0.00,N,5,-300, +20250722,17320,17680,17680,17150,27408,477278080,00,0.00,N,5,-130, +20250721,17450,17630,17740,17370,18207,319192125,00,0.00,N,5,-70, +20250718,17520,17800,17850,17460,25792,453021355,00,0.00,N,5,-380, +20250717,17900,17800,18130,17580,30679,544894560,00,0.00,N,3,0, +20250716,17900,18140,18180,17750,34043,609846525,00,0.00,N,5,-350, +20250715,18250,18200,18370,18040,33106,602439185,00,0.00,N,2,110, 20250714,18140,17920,18390,17850,56546,1024882780,00,0.00,N,2,400, 20250711,17740,18190,18520,17720,64388,1163058295,00,0.00,N,5,-430, 20250710,18170,17120,18700,17120,337318,6154234945,00,0.00,N,2,1150, diff --git a/263750/day/candle-day-250.csv b/263750/day/candle-day-250.csv index 5fea01a948a6..50c707b136c4 100644 --- a/263750/day/candle-day-250.csv +++ b/263750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39400,39200,39400,38750,48646,1900524525,00,0.00,N,2,400, +20250805,39000,39150,39550,38500,121118,4720154325,00,0.00,N,5,-200, +20250804,39200,38800,40250,38650,192989,7627932375,00,0.00,N,2,400, +20250801,38800,38850,39000,37950,88951,3412368375,00,0.00,N,5,-250, +20250731,39050,38000,39400,38000,112480,4367500925,00,0.00,N,2,1050, +20250730,38000,37850,38650,37300,112884,4299711850,00,0.00,N,5,-200, +20250729,38200,38050,38450,37850,81527,3102395800,00,0.00,N,5,-200, +20250728,38400,39100,39250,38200,144561,5597525900,00,0.00,N,3,0, +20250725,38400,37000,38850,36950,209536,7969218250,00,0.00,N,2,1800, +20250724,36600,37300,37400,36350,256635,9406012125,00,0.00,N,5,-700, +20250723,37300,38900,38900,35550,394055,14666861050,00,0.00,N,5,-1300, +20250722,38600,39400,39750,38500,177207,6877827025,00,0.00,N,5,-800, +20250721,39400,39650,39850,39100,91325,3604850125,00,0.00,N,5,-50, +20250718,39450,39250,39600,38600,138396,5424814450,00,0.00,N,5,-100, +20250717,39550,38650,39750,38450,155114,6084492750,00,0.00,N,2,1000, +20250716,38550,39300,39400,38300,228231,8825824525,00,0.00,N,5,-900, +20250715,39450,39900,40800,39300,276238,11023844675,00,0.00,N,5,-1150, 20250714,40600,40700,40950,39850,119242,4812831850,00,0.00,N,5,-400, 20250711,41000,41000,41550,40550,107848,4416327150,00,0.00,N,2,400, 20250710,40600,40900,41200,40400,269133,10958349675,00,0.00,N,5,-350, diff --git a/263770/day/candle-day-250.csv b/263770/day/candle-day-250.csv index 6f266e803f4c..336050049f4c 100644 --- a/263770/day/candle-day-250.csv +++ b/263770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2235,2225,2240,2190,74505,164953075,00,0.00,N,5,-20, +20250805,2255,2275,2285,2200,120701,269367280,00,0.00,N,2,25, +20250804,2230,2215,2300,2190,151400,338720137,00,0.00,N,3,0, +20250801,2230,2310,2350,2210,178416,404749065,00,0.00,N,5,-110, +20250731,2340,2450,2465,2275,490083,1153556977,00,0.00,N,5,-200, +20250730,2540,2645,2800,2435,1319504,3466197359,00,0.00,N,5,-90, +20250729,2630,3055,3055,2560,3827019,10700337882,00,0.00,N,5,-90, +20250728,2720,2115,2720,2080,2435047,6063470029,00,0.00,N,1,625, +20250725,2095,2075,2120,2065,8644,18053735,00,0.00,N,2,20, +20250724,2075,2115,2125,2075,6975,14617020,00,0.00,N,5,-30, +20250723,2105,2060,2115,2060,18244,38116830,00,0.00,N,2,45, +20250722,2060,2100,2120,2055,22971,47725090,00,0.00,N,5,-40, +20250721,2100,2120,2145,2080,11437,24026860,00,0.00,N,5,-20, +20250718,2120,2105,2130,2090,11055,23272565,00,0.00,N,2,15, +20250717,2105,2070,2130,2070,23961,50254914,00,0.00,N,2,35, +20250716,2070,2100,2100,2065,11313,23530255,00,0.00,N,5,-30, +20250715,2100,2090,2100,2070,7564,15773520,00,0.00,N,2,10, 20250714,2090,2050,2090,2040,15433,31753270,00,0.00,N,2,35, 20250711,2055,2060,2075,2030,13866,28376633,00,0.00,N,5,-5, 20250710,2060,2090,2095,2035,36207,74317820,00,0.00,N,5,-30, diff --git a/263800/day/candle-day-250.csv b/263800/day/candle-day-250.csv index b0288a1f518c..21c95741405d 100644 --- a/263800/day/candle-day-250.csv +++ b/263800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5220,5120,5230,5120,35024,181745730,00,0.00,N,2,60, +20250805,5160,5160,5240,5110,66995,346121895,00,0.00,N,2,10, +20250804,5150,5070,5270,5060,58391,302926235,00,0.00,N,2,50, +20250801,5100,5330,5330,5080,120572,621938035,00,0.00,N,5,-260, +20250731,5360,5410,5470,5320,103985,560405545,00,0.00,N,2,70, +20250730,5290,5310,5340,5240,53893,284892315,00,0.00,N,2,20, +20250729,5270,5210,5330,5190,70567,370314155,00,0.00,N,2,10, +20250728,5260,5340,5390,5200,99518,524014945,00,0.00,N,5,-80, +20250725,5340,5270,5390,5250,64426,342783405,00,0.00,N,2,50, +20250724,5290,5390,5490,5270,105269,560857525,00,0.00,N,5,-90, +20250723,5380,5450,5490,5330,106028,573050885,00,0.00,N,5,-70, +20250722,5450,5570,5590,5410,125478,687941775,00,0.00,N,5,-100, +20250721,5550,5500,5590,5460,63726,353192055,00,0.00,N,2,40, +20250718,5510,5620,5620,5450,108860,597905345,00,0.00,N,5,-60, +20250717,5570,5610,5680,5510,117199,651658810,00,0.00,N,5,-20, +20250716,5590,5690,5690,5530,103897,578531855,00,0.00,N,5,-100, +20250715,5690,5600,5700,5510,158703,890595545,00,0.00,N,2,90, 20250714,5600,5720,5750,5440,250254,1399451780,00,0.00,N,5,-120, 20250711,5720,5950,6020,5710,460219,2701266925,00,0.00,N,5,-110, 20250710,5830,5820,5860,5700,205542,1190268990,00,0.00,N,2,10, diff --git a/263810/day/candle-day-250.csv b/263810/day/candle-day-250.csv index 586a42bd4632..9bab22f49a12 100644 --- a/263810/day/candle-day-250.csv +++ b/263810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3065,3035,3170,3020,20509,62615505,00,0.00,N,2,30, +20250805,3035,3030,3085,3010,31747,96341705,00,0.00,N,3,0, +20250804,3035,3040,3085,3010,19448,58812435,00,0.00,N,3,0, +20250801,3035,3080,3095,2985,51211,154254880,00,0.00,N,5,-45, +20250731,3080,3070,3120,3035,24829,76308680,00,0.00,N,2,20, +20250730,3060,3075,3075,3020,25714,78438975,00,0.00,N,3,0, +20250729,3060,3120,3125,3045,28037,85880635,00,0.00,N,5,-60, +20250728,3120,3095,3160,3050,23519,72619200,00,0.00,N,2,25, +20250725,3095,3020,3145,3015,44527,136753055,00,0.00,N,2,75, +20250724,3020,3105,3115,3020,82420,251260740,00,0.00,N,5,-85, +20250723,3105,3135,3175,3065,52760,164083337,00,0.00,N,5,-30, +20250722,3135,3120,3150,3050,73198,226878060,00,0.00,N,2,15, +20250721,3120,3190,3465,3120,409110,1340189927,00,0.00,N,5,-70, +20250718,3190,3150,3195,3130,64522,204633670,00,0.00,N,2,35, +20250717,3155,3135,3165,3115,28290,88789540,00,0.00,N,2,20, +20250716,3135,3190,3195,3075,31264,98048645,00,0.00,N,5,-55, +20250715,3190,3190,3210,3140,37184,118539483,00,0.00,N,3,0, 20250714,3190,3130,3195,3110,60984,193367429,00,0.00,N,2,60, 20250711,3130,3140,3160,3090,36900,114753135,00,0.00,N,3,0, 20250710,3130,3080,3145,3070,25065,77968985,00,0.00,N,2,20, diff --git a/263860/day/candle-day-250.csv b/263860/day/candle-day-250.csv index a8a848fb7114..4412107ee5f7 100644 --- a/263860/day/candle-day-250.csv +++ b/263860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19170,19950,19960,18400,93642,1768480445,00,0.00,N,5,-520, +20250805,19690,21200,21300,19490,65712,1319829850,00,0.00,N,5,-1110, +20250804,20800,20250,21100,20250,36896,762019500,00,0.00,N,5,-450, +20250801,21250,22650,22950,20450,46957,1014380100,00,0.00,N,5,-1650, +20250731,22900,22600,22950,22150,23301,529167650,00,0.00,N,2,500, +20250730,22400,22700,23300,22350,18888,428737550,00,0.00,N,5,-100, +20250729,22500,23000,23000,22450,19171,433995675,00,0.00,N,5,-350, +20250728,22850,23200,23450,22300,19375,440707300,00,0.00,N,5,-350, +20250725,23200,22450,23800,22450,42014,982410075,00,0.00,N,2,800, +20250724,22400,23400,23400,22350,22824,517716650,00,0.00,N,5,-900, +20250723,23300,23800,23800,22450,28945,664731500,00,0.00,N,2,250, +20250722,23050,23450,23450,22550,24370,559202525,00,0.00,N,2,100, +20250721,22950,22100,23850,22100,51319,1190297700,00,0.00,N,2,1000, +20250718,21950,22550,23300,21550,28367,624190700,00,0.00,N,5,-500, +20250717,22450,22600,23700,22000,54540,1241255750,00,0.00,N,2,350, +20250716,22100,22550,22650,22050,20060,446289250,00,0.00,N,5,-500, +20250715,22600,22600,22900,22250,30085,678853200,00,0.00,N,3,0, 20250714,22600,23650,23700,22000,31144,705392300,00,0.00,N,5,-650, 20250711,23250,22850,23900,22450,83382,1936104150,00,0.00,N,2,600, 20250710,22650,22450,22700,21500,35751,797763500,00,0.00,N,2,900, diff --git a/263920/day/candle-day-250.csv b/263920/day/candle-day-250.csv index 7d66884861ce..4c39baf9dadb 100644 --- a/263920/day/candle-day-250.csv +++ b/263920/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1047,992,1065,980,194762,200508924,00,0.00,N,2,60, +20250806,1062,1062,1062,1062,0,0,00,0.00,Y,3,0, +20250805,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250804,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250801,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250731,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250730,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250729,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250728,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250725,1062,1062,1062,1062,0,0,00,0.00,Y,0,0, +20250724,1062,1016,1070,1015,192684,200390661,00,0.00,Y,2,47, +20250723,1015,1044,1065,1006,237674,246811476,00,0.00,Y,5,-29, +20250722,1044,1000,1099,990,136160,142737870,00,0.00,Y,2,28, +20250721,1016,1053,1053,983,59296,60101150,00,0.00,Y,5,-37, +20250718,1053,1063,1091,1049,70737,75291654,00,0.00,Y,5,-22, +20250717,1075,1090,1091,1051,89586,95739697,00,0.00,Y,3,0, +20250716,1075,1064,1084,1057,92550,99036476,00,0.00,Y,2,12, +20250715,1063,1047,1064,1037,88036,92494274,00,0.00,Y,2,16, +20250714,1047,992,1065,980,194762,200508924,00,0.00,Y,2,60, 20250711,987,950,987,949,67145,65262899,00,0.00,N,2,37, 20250710,950,956,984,950,62329,59727740,00,0.00,N,5,-2, 20250709,952,959,970,950,28495,27232232,00,0.00,N,5,-1, diff --git a/264450/day/candle-day-250.csv b/264450/day/candle-day-250.csv index 36d030150f7d..3e59b4b7017b 100644 --- a/264450/day/candle-day-250.csv +++ b/264450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8720,8530,8780,8530,23763,206293815,00,0.00,N,2,130, +20250805,8590,8640,8690,8310,76733,647131190,00,0.00,N,5,-50, +20250804,8640,8600,9070,8400,106558,929890660,00,0.00,N,2,10, +20250801,8630,8680,8680,8410,37751,323274615,00,0.00,N,5,-60, +20250731,8690,8640,8800,8570,24186,210108850,00,0.00,N,2,30, +20250730,8660,8330,8780,8290,72369,622113310,00,0.00,N,2,340, +20250729,8320,8000,8330,7900,36728,300817850,00,0.00,N,2,350, +20250728,7970,8050,8050,7870,21774,172781280,00,0.00,N,5,-90, +20250725,8060,8070,8100,8010,11029,88929020,00,0.00,N,3,0, +20250724,8060,8000,8090,8000,15561,125058845,00,0.00,N,2,10, +20250723,8050,8190,8190,8000,16643,133778725,00,0.00,N,3,0, +20250722,8050,8120,8200,8010,18354,148405975,00,0.00,N,5,-140, +20250721,8190,8220,8240,8130,12765,104154185,00,0.00,N,5,-30, +20250718,8220,8290,8290,8100,9623,78774070,00,0.00,N,3,0, +20250717,8220,8160,8240,8100,22610,184415380,00,0.00,N,2,30, +20250716,8190,8200,8260,8120,10297,84241780,00,0.00,N,3,0, +20250715,8190,8200,8200,8120,11897,96981920,00,0.00,N,2,10, 20250714,8180,8250,8290,8100,28261,230607060,00,0.00,N,5,-70, 20250711,8250,8240,8290,8190,19645,161805935,00,0.00,N,2,30, 20250710,8220,8200,8240,8100,12467,102163030,00,0.00,N,2,20, diff --git a/264660/day/candle-day-250.csv b/264660/day/candle-day-250.csv index 9c473ab7427e..56f9b9daab7b 100644 --- a/264660/day/candle-day-250.csv +++ b/264660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12530,12330,12550,12300,12693,157714560,00,0.00,N,2,80, +20250805,12450,12120,12530,12120,45097,559898605,00,0.00,N,2,350, +20250804,12100,11800,12150,11750,26660,318829740,00,0.00,N,2,240, +20250801,11860,12460,12460,11850,103075,1236824660,00,0.00,N,5,-600, +20250731,12460,12480,12590,12310,40841,509573420,00,0.00,N,5,-20, +20250730,12480,12360,12550,12360,14234,177164025,00,0.00,N,2,40, +20250729,12440,12400,12690,12370,33746,421341840,00,0.00,N,5,-20, +20250728,12460,12310,12550,12270,21495,266485310,00,0.00,N,2,170, +20250725,12290,12500,12500,12290,15773,194679580,00,0.00,N,5,-140, +20250724,12430,12600,12630,12310,32898,409566130,00,0.00,N,5,-80, +20250723,12510,12360,12630,12240,57624,716377080,00,0.00,N,2,150, +20250722,12360,12380,12560,12360,34747,431869090,00,0.00,N,5,-40, +20250721,12400,12260,12520,12240,25655,319125390,00,0.00,N,2,20, +20250718,12380,12550,12550,12340,14237,176296280,00,0.00,N,5,-120, +20250717,12500,12530,12530,12210,30644,377238975,00,0.00,N,2,150, +20250716,12350,12510,12550,12310,24861,308428895,00,0.00,N,5,-150, +20250715,12500,12250,12560,12220,30646,379102255,00,0.00,N,2,250, 20250714,12250,12250,12740,12200,43242,531991710,00,0.00,N,3,0, 20250711,12250,12280,12440,12250,23703,291398980,00,0.00,N,5,-30, 20250710,12280,12500,12550,12280,37162,459244780,00,0.00,N,5,-140, diff --git a/264850/day/candle-day-250.csv b/264850/day/candle-day-250.csv index d4b21b38b310..4aa8338d20f2 100644 --- a/264850/day/candle-day-250.csv +++ b/264850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4590,4550,4600,4495,42296,193131000,00,0.00,N,2,60, +20250805,4530,4530,4615,4500,84933,388290310,00,0.00,N,2,100, +20250804,4430,4300,4445,4230,74691,326801081,00,0.00,N,2,95, +20250801,4335,4475,4525,4325,90520,397390977,00,0.00,N,5,-185, +20250731,4520,4525,4630,4520,40351,183678355,00,0.00,N,5,-80, +20250730,4600,4560,4650,4500,59501,273810925,00,0.00,N,2,30, +20250729,4570,4600,4635,4550,33246,152462015,00,0.00,N,2,5, +20250728,4565,4525,4660,4505,45323,205542454,00,0.00,N,2,15, +20250725,4550,4600,4630,4535,41985,192500648,00,0.00,N,5,-55, +20250724,4605,4700,4760,4590,69734,322667500,00,0.00,N,5,-80, +20250723,4685,4730,4730,4605,97212,451620726,00,0.00,N,5,-20, +20250722,4705,4810,4840,4685,75202,356759806,00,0.00,N,5,-105, +20250721,4810,4805,4860,4725,83944,403646417,00,0.00,N,2,50, +20250718,4760,4835,4950,4755,77545,370958084,00,0.00,N,5,-70, +20250717,4830,4890,5050,4750,400973,1955889065,00,0.00,N,2,70, +20250716,4760,4810,4810,4720,103546,492711287,00,0.00,N,5,-25, +20250715,4785,4680,4825,4660,72745,344740867,00,0.00,N,2,95, 20250714,4690,4705,4730,4675,65987,309506137,00,0.00,N,5,-50, 20250711,4740,4725,4755,4700,63777,301140749,00,0.00,N,2,20, 20250710,4720,4765,4775,4700,56929,269296054,00,0.00,N,5,-45, diff --git a/264900/day/candle-day-250.csv b/264900/day/candle-day-250.csv index 6bb68ea8b781..9cb506cca269 100644 --- a/264900/day/candle-day-250.csv +++ b/264900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9290,9260,9310,9170,7888,73234480,00,0.00,N,2,30, +20250805,9260,9220,9310,9210,6436,59604780,00,0.00,N,2,40, +20250804,9220,9150,9280,9060,20045,184839155,00,0.00,N,2,70, +20250801,9150,9350,9470,9060,19234,175912760,00,0.00,N,5,-210, +20250731,9360,9260,9390,9250,24415,227472190,00,0.00,N,2,100, +20250730,9260,9210,9340,9190,18760,173802430,00,0.00,N,2,50, +20250729,9210,9190,9310,9140,16924,156510950,00,0.00,N,2,20, +20250728,9190,9280,9280,9100,18300,167574685,00,0.00,N,5,-150, +20250725,9340,9200,9400,9170,20498,189817510,00,0.00,N,2,130, +20250724,9210,9380,9520,9210,30175,281503090,00,0.00,N,5,-210, +20250723,9420,9450,9520,9220,18434,172622465,00,0.00,N,5,-120, +20250722,9540,9550,9680,9370,21526,204066570,00,0.00,N,5,-40, +20250721,9580,9490,9640,9430,27319,259533640,00,0.00,N,2,90, +20250718,9490,9470,9500,9300,18251,172027715,00,0.00,N,2,20, +20250717,9470,9550,9550,9320,18480,173848940,00,0.00,N,2,30, +20250716,9440,9640,9750,9440,25559,242895855,00,0.00,N,5,-210, +20250715,9650,9700,9800,9530,37317,358608110,00,0.00,N,5,-40, 20250714,9690,9600,9890,9510,44556,432316705,00,0.00,N,2,100, 20250711,9590,9680,9740,9470,33209,318211910,00,0.00,N,5,-90, 20250710,9680,9790,9790,9500,45068,433706025,00,0.00,N,2,50, diff --git a/265520/day/candle-day-250.csv b/265520/day/candle-day-250.csv index 7279a12b4889..eacd597d957b 100644 --- a/265520/day/candle-day-250.csv +++ b/265520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17480,17440,17570,17150,48671,845600845,00,0.00,N,2,40, +20250805,17440,17500,17780,17410,79903,1400388115,00,0.00,N,5,-50, +20250804,17490,17300,17530,17170,55211,957901635,00,0.00,N,2,190, +20250801,17300,18060,18080,17230,131062,2293586680,00,0.00,N,5,-810, +20250731,18110,18350,18440,17990,85160,1545349515,00,0.00,N,5,-230, +20250730,18340,18450,18790,18340,77703,1440188820,00,0.00,N,5,-110, +20250729,18450,18500,18630,18000,72957,1335835625,00,0.00,N,3,0, +20250728,18450,18150,18480,18060,93586,1710306905,00,0.00,N,2,350, +20250725,18100,17940,18300,17900,64244,1165285690,00,0.00,N,2,140, +20250724,17960,18360,18360,17910,96837,1745241385,00,0.00,N,5,-230, +20250723,18190,18620,18630,17830,183819,3324856140,00,0.00,N,5,-410, +20250722,18600,18650,18870,18380,225331,4192141570,00,0.00,N,2,100, +20250721,18500,17910,18700,17910,215718,3954064210,00,0.00,N,2,600, +20250718,17900,18520,18610,17820,159108,2866219815,00,0.00,N,5,-510, +20250717,18410,18580,18590,18070,177177,3238938435,00,0.00,N,5,-170, +20250716,18580,17850,18640,17550,364841,6684165540,00,0.00,N,2,830, +20250715,17750,17730,17890,17400,133707,2350747735,00,0.00,N,3,0, 20250714,17750,17810,17880,17680,86194,1531705485,00,0.00,N,5,-130, 20250711,17880,18100,18430,17880,222290,4029201315,00,0.00,N,5,-190, 20250710,18070,17110,18230,17100,501189,9000665420,00,0.00,N,2,1020, diff --git a/265560/day/candle-day-250.csv b/265560/day/candle-day-250.csv index bf394f852fb4..bdeece6a8ac2 100644 --- a/265560/day/candle-day-250.csv +++ b/265560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,7990,8050,7850,28657,227849265,00,0.00,N,2,30, +20250805,7990,7890,8040,7890,8948,71344305,00,0.00,N,2,90, +20250804,7900,7880,7970,7800,14582,114642330,00,0.00,N,2,20, +20250801,7880,8080,8080,7880,11873,94332445,00,0.00,N,5,-200, +20250731,8080,8210,8210,8000,16259,130858470,00,0.00,N,5,-30, +20250730,8110,7990,8110,7920,15221,122661460,00,0.00,N,2,190, +20250729,7920,8000,8000,7830,17571,139025565,00,0.00,N,5,-80, +20250728,8000,8120,8120,7950,18283,146543295,00,0.00,N,5,-120, +20250725,8120,8110,8190,8000,18966,153865280,00,0.00,N,2,10, +20250724,8110,8180,8180,8020,18357,148574370,00,0.00,N,5,-80, +20250723,8190,8160,8200,7990,18300,148501365,00,0.00,N,2,20, +20250722,8170,8060,8170,7900,24880,201078600,00,0.00,N,2,110, +20250721,8060,8060,8070,8000,12004,96488645,00,0.00,N,2,30, +20250718,8030,8150,8150,7980,17297,138812360,00,0.00,N,5,-120, +20250717,8150,8160,8170,8020,10705,86640795,00,0.00,N,5,-10, +20250716,8160,8080,8180,7980,33608,272695360,00,0.00,N,2,90, +20250715,8070,8020,8100,8010,12910,103929400,00,0.00,N,2,50, 20250714,8020,8070,8070,7980,8995,72222200,00,0.00,N,5,-50, 20250711,8070,7900,8070,7870,25956,206983765,00,0.00,N,2,180, 20250710,7890,7900,7920,7870,6296,49701030,00,0.00,N,3,0, diff --git a/265740/day/candle-day-250.csv b/265740/day/candle-day-250.csv index b2decc0fea45..378f33ae6c1a 100644 --- a/265740/day/candle-day-250.csv +++ b/265740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11600,11800,12150,11550,279568,3299991630,00,0.00,N,5,-230, +20250805,11830,12060,12980,11490,1905847,23061513405,00,0.00,N,2,1270, +20250804,10560,10460,10980,10010,270139,2800606125,00,0.00,N,2,210, +20250801,10350,11140,11260,10200,315801,3319828795,00,0.00,N,5,-910, +20250731,11260,10000,11470,9980,564531,6206387235,00,0.00,N,2,1280, +20250730,9980,9850,10100,9740,113759,1119993690,00,0.00,N,2,130, +20250729,9850,9490,10290,9220,174683,1708239235,00,0.00,N,2,390, +20250728,9460,9800,9800,9330,142705,1361082160,00,0.00,N,5,-350, +20250725,9810,10020,10170,9790,109510,1088760970,00,0.00,N,5,-190, +20250724,10000,10100,10250,9950,65843,660566650,00,0.00,N,5,-100, +20250723,10100,10220,10230,9950,70768,711440645,00,0.00,N,5,-110, +20250722,10210,10390,10600,9970,124989,1275506390,00,0.00,N,5,-180, +20250721,10390,10190,10580,10190,107860,1120128155,00,0.00,N,5,-80, +20250718,10470,11150,11280,10190,254193,2664248745,00,0.00,N,5,-620, +20250717,11090,11260,11400,10640,189577,2089072025,00,0.00,N,5,-150, +20250716,11240,11120,12350,10940,1184362,13809723770,00,0.00,N,2,300, +20250715,10940,11510,11850,10800,170210,1901050725,00,0.00,N,5,-460, 20250714,11400,11680,12000,11120,251376,2882464175,00,0.00,N,3,0, 20250711,11400,11100,11630,10960,238037,2683774880,00,0.00,N,2,280, 20250710,11120,10330,12430,10300,1092583,12667074425,00,0.00,N,2,730, diff --git a/266170/day/candle-day-250.csv b/266170/day/candle-day-250.csv index d4019a58a40d..35d3a2f102f9 100644 --- a/266170/day/candle-day-250.csv +++ b/266170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,500,500,500,500,1,500,00,0.00,N,2,1, +20250805,499,442,499,442,62,27518,00,0.00,N,5,-21, +20250804,520,520,520,520,1,520,00,0.00,N,2,6, +20250801,514,514,514,514,0,0,00,0.00,N,3,-11, +20250731,525,550,550,525,11,5800,00,0.00,N,2,5, +20250730,520,520,520,520,1,520,00,0.00,N,5,-5, +20250729,525,525,525,525,1,525,00,0.00,N,3,0, +20250728,525,525,525,525,1,525,00,0.00,N,3,0, +20250725,525,525,525,525,11,5775,00,0.00,N,2,25, +20250724,500,500,500,500,1,500,00,0.00,N,2,6, +20250723,494,550,550,414,22,10684,00,0.00,N,2,8, +20250722,486,499,499,486,3,1471,00,0.00,N,2,18, +20250721,468,550,550,468,11843,5542625,00,0.00,N,4,-82, +20250718,550,550,550,550,1,550,00,0.00,N,3,0, +20250717,550,550,550,550,2,1100,00,0.00,N,3,0, +20250716,550,550,550,550,11,6050,00,0.00,N,2,50, +20250715,500,550,550,500,21,11050,00,0.00,N,2,5, 20250714,495,550,550,495,25,13030,00,0.00,N,5,-5, 20250711,500,500,500,500,1,500,00,0.00,N,2,33, 20250710,467,550,550,467,158,73869,00,0.00,N,4,-82, diff --git a/266350/day/candle-day-250.csv b/266350/day/candle-day-250.csv index 0f73d60f372f..80b4a3c711f9 100644 --- a/266350/day/candle-day-250.csv +++ b/266350/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,398,398,398,398,0,0,00,0.00,Y,3,0, +20250805,398,398,398,398,0,0,00,0.00,Y,3,0, +20250804,398,398,398,398,0,0,00,0.00,Y,3,0, +20250801,398,398,398,398,0,0,00,0.00,Y,3,0, +20250731,398,398,398,398,0,0,00,0.00,Y,3,0, +20250730,398,398,398,398,0,0,00,0.00,Y,3,0, +20250729,398,398,398,398,0,0,00,0.00,Y,3,0, +20250728,398,398,398,398,0,0,00,0.00,Y,3,0, +20250725,398,398,398,398,0,0,00,0.00,Y,3,0, +20250724,398,398,398,398,0,0,00,0.00,Y,3,0, +20250723,398,398,398,398,0,0,00,0.00,Y,3,0, +20250722,398,398,398,398,0,0,00,0.00,Y,3,0, +20250721,398,398,398,398,0,0,00,0.00,Y,3,0, +20250718,398,398,398,398,0,0,00,0.00,Y,3,0, +20250717,398,398,398,398,0,0,00,0.00,Y,3,0, +20250716,398,398,398,398,0,0,00,0.00,Y,3,0, +20250715,398,398,398,398,0,0,00,0.00,Y,3,0, 20250714,398,398,398,398,0,0,00,0.00,Y,3,0, -20250711,398,398,398,398,0,0,00,0.00,Y,3,0, -20250710,398,398,398,398,0,0,00,0.00,Y,3,0, -20250709,398,398,398,398,0,0,00,0.00,Y,3,0, -20250708,398,398,398,398,0,0,00,0.00,Y,3,0, -20250707,398,398,398,398,0,0,00,0.00,Y,3,0, -20250704,398,398,398,398,0,0,00,0.00,Y,3,0, -20250703,398,398,398,398,0,0,00,0.00,Y,3,0, -20250702,398,398,398,398,0,0,00,0.00,Y,3,0, -20250701,398,398,398,398,0,0,00,0.00,Y,3,0, -20250630,398,398,398,398,0,0,00,0.00,Y,3,0, -20250627,398,398,398,398,0,0,00,0.00,Y,3,0, -20250626,398,398,398,398,0,0,00,0.00,Y,3,0, -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, +20250711,398,398,398,398,0,0,00,0.00,N,3,0, +20250710,398,398,398,398,0,0,00,0.00,N,3,0, +20250709,398,398,398,398,0,0,00,0.00,N,3,0, +20250708,398,398,398,398,0,0,00,0.00,N,3,0, +20250707,398,398,398,398,0,0,00,0.00,N,3,0, +20250704,398,398,398,398,0,0,00,0.00,N,3,0, +20250703,398,398,398,398,0,0,00,0.00,N,3,0, +20250702,398,398,398,398,0,0,00,0.00,N,3,0, +20250701,398,398,398,398,0,0,00,0.00,N,3,0, +20250630,398,398,398,398,0,0,00,0.00,N,3,0, +20250627,398,398,398,398,0,0,00,0.00,N,3,0, +20250626,398,398,398,398,0,0,00,0.00,N,3,0, +20250625,398,398,398,398,0,0,00,0.00,N,3,0, +20250624,398,398,398,398,0,0,00,0.00,N,3,0, 20250623,398,398,398,398,0,0,00,0.00,N,3,0, 20250620,398,398,398,398,0,0,00,0.00,N,3,0, 20250619,398,398,398,398,0,0,00,0.00,N,3,0, diff --git a/266470/day/candle-day-250.csv b/266470/day/candle-day-250.csv index d7181c3ec98e..5b1a2868c69f 100644 --- a/266470/day/candle-day-250.csv +++ b/266470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,210,237,238,202,14579,3267919,00,0.00,N,2,3, +20250805,207,238,238,197,197,43934,00,0.00,N,5,-2, +20250804,209,233,234,204,939,211547,00,0.00,N,2,5, +20250801,204,220,220,200,435,90241,00,0.00,N,5,-11, +20250731,215,233,233,197,1706,355067,00,0.00,N,2,3, +20250730,212,286,286,212,8946,1986320,00,0.00,N,4,-37, +20250729,249,220,253,200,331,75711,00,0.00,N,2,29, +20250728,220,213,243,197,808,172177,00,0.00,N,2,7, +20250725,213,243,243,182,2590,562805,00,0.00,N,2,1, +20250724,212,211,228,198,998,212484,00,0.00,N,2,1, +20250723,211,258,258,198,4581,971398,00,0.00,N,5,-14, +20250722,225,243,243,213,373,81829,00,0.00,N,2,13, +20250721,212,253,253,193,673,153012,00,0.00,N,5,-8, +20250718,220,277,277,219,1842,412836,00,0.00,N,5,-25, +20250717,245,249,283,214,2607,612423,00,0.00,N,5,-4, +20250716,249,272,272,210,10373,2406280,00,0.00,N,2,12, +20250715,237,258,258,193,465,109398,00,0.00,N,2,12, 20250714,225,239,258,201,2995,633713,00,0.00,N,3,0, 20250711,225,239,239,204,440,99734,00,0.00,N,2,5, 20250710,220,239,239,201,947,201349,00,0.00,N,5,-10, diff --git a/266870/day/candle-day-250.csv b/266870/day/candle-day-250.csv index ba55b439717f..c953d8b7beda 100644 --- a/266870/day/candle-day-250.csv +++ b/266870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1198,1200,1265,1100,7102,7816497,00,0.00,N,2,98, +20250805,1100,1250,1265,1100,516,568215,00,0.00,N,3,0, +20250804,1100,1201,1299,1100,2142,2571437,00,0.00,N,5,-101, +20250801,1201,1301,1301,1200,434,564006,00,0.00,N,5,-199, +20250731,1400,1300,1400,1300,19838,25791000,00,0.00,N,2,100, +20250730,1300,1398,1500,1300,102,151498,00,0.00,N,5,-99, +20250729,1399,1495,1495,1399,10,14446,00,0.00,N,2,97, +20250728,1302,1301,1400,1301,11,15105,00,0.00,N,5,-50, +20250725,1352,1600,1600,1352,18,25272,00,0.00,N,5,-48, +20250724,1400,1400,1400,1400,1,1400,00,0.00,N,5,-100, +20250723,1500,1350,1500,1350,24703,34591400,00,0.00,N,2,131, +20250722,1369,1545,1545,1300,8492,11599909,00,0.00,N,5,-131, +20250721,1500,1700,1700,1500,5034,7557800,00,0.00,N,3,0, +20250718,1500,1300,1610,1300,13203,20821488,00,0.00,N,2,100, +20250717,1400,1402,1500,1400,2508,3515370,00,0.00,N,5,-138, +20250716,1538,1550,1550,1400,2504,3508527,00,0.00,N,2,138, +20250715,1400,1400,1400,1400,1,1400,00,0.00,N,5,-140, 20250714,1540,1580,1580,1302,2618,3677419,00,0.00,N,2,140, 20250711,1400,1550,1550,1400,2,2950,00,0.00,N,3,0, 20250710,1400,1450,1550,1400,713,1033350,00,0.00,N,5,-50, diff --git a/267080/day/candle-day-250.csv b/267080/day/candle-day-250.csv index 276050ba79e1..1a805116c2ed 100644 --- a/267080/day/candle-day-250.csv +++ b/267080/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,486,486,486,486,0,0,00,0.00,Y,3,0, +20250805,486,486,486,486,0,0,00,0.00,Y,3,0, +20250804,486,486,486,486,0,0,00,0.00,Y,3,0, +20250801,486,486,486,486,0,0,00,0.00,Y,3,0, +20250731,486,486,486,486,0,0,00,0.00,Y,3,0, +20250730,486,486,486,486,0,0,00,0.00,Y,3,0, +20250729,486,486,486,486,0,0,00,0.00,Y,3,0, +20250728,486,486,486,486,0,0,00,0.00,Y,3,0, +20250725,486,486,486,486,0,0,00,0.00,Y,3,0, +20250724,486,486,486,486,0,0,00,0.00,Y,3,0, +20250723,486,486,486,486,0,0,00,0.00,Y,3,0, +20250722,486,486,486,486,0,0,00,0.00,Y,3,0, +20250721,486,486,486,486,0,0,00,0.00,Y,3,0, +20250718,486,486,486,486,0,0,00,0.00,Y,3,0, +20250717,486,486,486,486,0,0,00,0.00,Y,3,0, +20250716,486,486,486,486,0,0,00,0.00,Y,3,0, +20250715,486,486,486,486,0,0,00,0.00,Y,3,0, 20250714,486,486,486,486,0,0,00,0.00,Y,3,0, -20250711,486,486,486,486,0,0,00,0.00,Y,3,0, -20250710,486,486,486,486,0,0,00,0.00,Y,3,0, -20250709,486,486,486,486,0,0,00,0.00,Y,3,0, -20250708,486,486,486,486,0,0,00,0.00,Y,3,0, -20250707,486,486,486,486,0,0,00,0.00,Y,3,0, -20250704,486,486,486,486,0,0,00,0.00,Y,3,0, -20250703,486,486,486,486,0,0,00,0.00,Y,3,0, -20250702,486,486,486,486,0,0,00,0.00,Y,3,0, -20250701,486,486,486,486,0,0,00,0.00,Y,3,0, -20250630,486,486,486,486,0,0,00,0.00,Y,3,0, -20250627,486,486,486,486,0,0,00,0.00,Y,3,0, -20250626,486,486,486,486,0,0,00,0.00,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,3,0, +20250711,486,486,486,486,0,0,00,0.00,N,3,0, +20250710,486,486,486,486,0,0,00,0.00,N,3,0, +20250709,486,486,486,486,0,0,00,0.00,N,3,0, +20250708,486,486,486,486,0,0,00,0.00,N,3,0, +20250707,486,486,486,486,0,0,00,0.00,N,3,0, +20250704,486,486,486,486,0,0,00,0.00,N,3,0, +20250703,486,486,486,486,0,0,00,0.00,N,3,0, +20250702,486,486,486,486,0,0,00,0.00,N,3,0, +20250701,486,486,486,486,0,0,00,0.00,N,3,0, +20250630,486,486,486,486,0,0,00,0.00,N,3,0, +20250627,486,486,486,486,0,0,00,0.00,N,3,0, +20250626,486,486,486,486,0,0,00,0.00,N,3,0, +20250625,486,486,486,486,0,0,00,0.00,N,3,0, +20250624,486,486,486,486,0,0,00,0.00,N,3,0, 20250623,486,486,486,486,0,0,00,0.00,N,3,0, 20250620,486,486,486,486,0,0,00,0.00,N,3,0, 20250619,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/267250/day/candle-day-250.csv b/267250/day/candle-day-250.csv index 14eaab14b125..ac2831a63a2b 100644 --- a/267250/day/candle-day-250.csv +++ b/267250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,133700,131100,133900,129200,176633,23454566700,00,0.00,N,2,1200, +20250805,132500,132100,133200,130700,199712,26399513450,00,0.00,N,2,3000, +20250804,129500,127100,131500,127000,258301,33302578650,00,0.00,N,2,1200, +20250801,128300,140600,140700,128300,495980,64731848900,00,0.00,N,5,-14300, +20250731,142600,144500,146400,141100,240579,34387060050,00,0.00,N,2,1500, +20250730,141100,142100,144800,140300,152394,21663225100,00,0.00,N,5,-700, +20250729,141800,142100,143200,139500,201506,28459185250,00,0.00,N,5,-400, +20250728,142200,152400,152700,141400,344540,50446400200,00,0.00,N,5,-7600, +20250725,149800,137300,151800,137300,532856,78484756000,00,0.00,N,2,11200, +20250724,138600,136400,140500,136200,209165,28935422850,00,0.00,N,2,2300, +20250723,136300,137300,138500,133400,163979,22240563750,00,0.00,N,2,200, +20250722,136100,137200,137900,135100,123350,16854781750,00,0.00,N,5,-1100, +20250721,137200,133500,137200,133200,223707,30378316800,00,0.00,N,2,2400, +20250718,134800,137600,139700,133700,178891,24351116900,00,0.00,N,5,-3000, +20250717,137800,138400,138700,133900,168424,22956250750,00,0.00,N,5,-200, +20250716,138000,137700,140300,136200,192241,26493670900,00,0.00,N,5,-1000, +20250715,139000,137000,141500,136000,201039,27973364150,00,0.00,N,2,700, 20250714,138300,134700,140200,134200,231025,31961408200,00,0.00,N,2,2100, 20250711,136200,137200,137500,134500,183786,24974220050,00,0.00,N,5,-1300, 20250710,137500,135700,138400,133000,350175,47978065250,00,0.00,N,2,1300, diff --git a/267260/day/candle-day-250.csv b/267260/day/candle-day-250.csv index 5572b694ff5c..db89e10c1fb0 100644 --- a/267260/day/candle-day-250.csv +++ b/267260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,507000,499500,509000,492000,134344,67151491000,00,0.00,N,2,3000, +20250805,504000,499500,508000,497500,172256,86628942000,00,0.00,N,2,10000, +20250804,494000,480000,496500,476500,138271,67933892000,00,0.00,N,2,10000, +20250801,484000,496000,501000,481500,249449,122150604750,00,0.00,N,5,-17000, +20250731,501000,504000,507000,493000,185403,92587937750,00,0.00,N,2,4000, +20250730,497000,491500,499500,490500,126362,62592206500,00,0.00,N,2,2000, +20250729,495000,485000,498500,482500,159506,78499628500,00,0.00,N,2,6000, +20250728,489000,499000,507000,488500,242493,120268054750,00,0.00,N,3,0, +20250725,489000,487500,493000,485000,105380,51588416750,00,0.00,N,5,-3000, +20250724,492000,492500,498500,482500,300399,147779524750,00,0.00,N,2,12500, +20250723,479500,480000,503000,471000,491871,238965840750,00,0.00,N,2,11500, +20250722,468000,490000,490000,451000,483008,226993681250,00,0.00,N,5,-27000, +20250721,495000,466500,495500,464500,274140,133127190000,00,0.00,N,2,12500, +20250718,482500,482000,490000,476500,168007,81110652500,00,0.00,N,2,6500, +20250717,476000,485000,485000,467500,173414,82294918250,00,0.00,N,5,-7000, +20250716,483000,472500,490000,463500,270736,130481646000,00,0.00,N,2,9000, +20250715,474000,455000,477000,454000,253316,118847386250,00,0.00,N,2,23500, 20250714,450500,435000,454500,434500,178958,79779794000,00,0.00,N,2,8000, 20250711,442500,461000,463000,439500,209099,93085274500,00,0.00,N,5,-17500, 20250710,460000,456500,465500,453000,190129,87217691500,00,0.00,N,2,8000, diff --git a/267270/day/candle-day-250.csv b/267270/day/candle-day-250.csv index 7747ddf556ba..431d591f31a2 100644 --- a/267270/day/candle-day-250.csv +++ b/267270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,97400,99600,100000,97200,71849,7057188700,00,0.00,N,5,-2200, +20250805,99600,98400,100100,96900,144306,14247397300,00,0.00,N,2,1200, +20250804,98400,90500,100500,89500,367788,35846422700,00,0.00,N,2,8100, +20250801,90300,92200,92300,87800,153193,13792491500,00,0.00,N,5,-2300, +20250731,92600,93900,94500,90900,148652,13732409600,00,0.00,N,5,-1300, +20250730,93900,94500,96200,93500,83987,7935007200,00,0.00,N,5,-1100, +20250729,95000,91800,96100,91200,222581,21069938650,00,0.00,N,2,2600, +20250728,92400,92100,94700,91300,187205,17379766550,00,0.00,N,5,-600, +20250725,93000,93000,96300,92500,275399,25922035950,00,0.00,N,5,-1600, +20250724,94600,83300,99400,83300,1623323,151743871400,00,0.00,N,2,11400, +20250723,83200,73900,85000,73500,755677,60998570750,00,0.00,N,2,9800, +20250722,73400,74500,74500,72900,75432,5563320550,00,0.00,N,5,-1400, +20250721,74800,73700,75500,73500,76165,5660587900,00,0.00,N,2,1600, +20250718,73200,74400,74500,72900,56249,4127883000,00,0.00,N,5,-1200, +20250717,74400,75300,75300,73600,73337,5430083550,00,0.00,N,5,-300, +20250716,74700,75500,75600,74200,48246,3604946850,00,0.00,N,5,-1000, +20250715,75700,75100,75900,74900,55753,4203808400,00,0.00,N,2,900, 20250714,74800,76100,76300,73600,115588,8623775600,00,0.00,N,5,-1800, 20250711,76600,77400,77400,76300,64741,4964060400,00,0.00,N,5,-400, 20250710,77000,76800,77000,75800,68865,5261853450,00,0.00,N,2,300, diff --git a/267290/day/candle-day-250.csv b/267290/day/candle-day-250.csv index 6db67ec35720..a88597be974d 100644 --- a/267290/day/candle-day-250.csv +++ b/267290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20500,20150,20500,20150,6037,122972300,00,0.00,N,2,200, +20250805,20300,20200,20350,20100,13534,273417100,00,0.00,N,2,150, +20250804,20150,19700,20300,19610,15719,313166450,00,0.00,N,2,470, +20250801,19680,20350,20350,19590,50243,993171415,00,0.00,N,5,-620, +20250731,20300,20350,20450,20100,27291,552107100,00,0.00,N,3,0, +20250730,20300,20350,20500,20200,10645,217177200,00,0.00,N,5,-50, +20250729,20350,20150,20400,19960,17649,355971420,00,0.00,N,2,200, +20250728,20150,20400,20550,20000,67693,1369019425,00,0.00,N,5,-300, +20250725,20450,20400,20500,20200,11227,228850500,00,0.00,N,2,50, +20250724,20400,20500,20650,20300,12230,249450875,00,0.00,N,5,-200, +20250723,20600,20700,20800,20400,24836,510818175,00,0.00,N,5,-150, +20250722,20750,21150,21150,20600,20828,432541200,00,0.00,N,5,-400, +20250721,21150,21000,21150,20850,12691,266078850,00,0.00,N,2,150, +20250718,21000,21400,21500,20900,18075,380817675,00,0.00,N,5,-500, +20250717,21500,21600,21650,21000,22565,480462225,00,0.00,N,5,-100, +20250716,21600,22500,22500,21000,28840,624400000,00,0.00,N,5,-650, +20250715,22250,22650,22650,22250,22725,508332350,00,0.00,N,5,-500, 20250714,22750,22700,22800,22400,17602,398149600,00,0.00,N,2,200, 20250711,22550,22400,22700,22050,28953,653462625,00,0.00,N,2,200, 20250710,22350,22350,22800,22000,43802,986215525,00,0.00,N,2,50, diff --git a/267320/day/candle-day-250.csv b/267320/day/candle-day-250.csv index e9a4640a80fb..c264b899d2aa 100644 --- a/267320/day/candle-day-250.csv +++ b/267320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3355,3325,3445,3270,1159088,3916154831,00,0.00,N,2,30, +20250805,3325,3295,3410,3255,1531676,5101457908,00,0.00,N,2,105, +20250804,3220,3200,3305,3145,879250,2831483608,00,0.00,N,5,-20, +20250801,3240,3260,3265,3120,1837296,5868159310,00,0.00,N,5,-35, +20250731,3275,3480,3510,3230,1803841,6031178849,00,0.00,N,5,-185, +20250730,3460,3360,3695,3300,2945737,10423723306,00,0.00,N,2,65, +20250729,3395,3520,3550,3380,1929600,6649932103,00,0.00,N,2,15, +20250728,3380,3530,3560,3370,1974231,6806665743,00,0.00,N,5,-135, +20250725,3515,3600,3655,3515,1786573,6372321793,00,0.00,N,5,-115, +20250724,3630,3760,3820,3620,2009690,7423854814,00,0.00,N,5,-150, +20250723,3780,3725,3875,3715,1732800,6568537548,00,0.00,N,5,-20, +20250722,3800,4045,4055,3780,2274562,8816939878,00,0.00,N,5,-245, +20250721,4045,3970,4080,3970,1256373,5077042486,00,0.00,N,2,70, +20250718,3975,3900,4195,3895,4316120,17453143454,00,0.00,N,2,75, +20250717,3900,4100,4145,3900,3164460,12628914829,00,0.00,N,5,-240, +20250716,4140,4405,4405,4105,2998853,12604736755,00,0.00,N,5,-265, +20250715,4405,4565,4570,4380,2761788,12262035109,00,0.00,N,5,-265, 20250714,4670,4485,4780,4345,3335354,15250270798,00,0.00,N,2,190, 20250711,4480,4535,4685,4385,2668933,11993014464,00,0.00,N,5,-45, 20250710,4525,4630,4660,4490,1981993,9013290856,00,0.00,N,5,-35, diff --git a/267790/day/candle-day-250.csv b/267790/day/candle-day-250.csv index e6a08544771c..299f6d1fc6c5 100644 --- a/267790/day/candle-day-250.csv +++ b/267790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4000,4050,4050,3970,19060,76426771,00,0.00,N,5,-15, +20250805,4015,4050,4130,4000,29193,117653225,00,0.00,N,5,-35, +20250804,4050,4055,4095,4000,7352,29856660,00,0.00,N,5,-5, +20250801,4055,4145,4185,3970,27177,109910590,00,0.00,N,5,-90, +20250731,4145,4180,4230,4090,30320,125702090,00,0.00,N,5,-35, +20250730,4180,4245,4255,4150,14831,62067610,00,0.00,N,5,-65, +20250729,4245,4225,4245,4160,16419,68988702,00,0.00,N,3,0, +20250728,4245,4305,4305,4120,28457,120024744,00,0.00,N,5,-40, +20250725,4285,4390,4430,4280,11149,48493275,00,0.00,N,5,-105, +20250724,4390,4440,4440,4340,7646,33467855,00,0.00,N,5,-10, +20250723,4400,4410,4435,4380,4430,19516405,00,0.00,N,5,-10, +20250722,4410,4445,4445,4365,4744,20828050,00,0.00,N,3,0, +20250721,4410,4400,4435,4385,6368,27992806,00,0.00,N,5,-25, +20250718,4435,4500,4500,4350,9081,40020200,00,0.00,N,5,-35, +20250717,4470,4470,4470,4405,5938,26350560,00,0.00,N,2,5, +20250716,4465,4480,4495,4415,6896,30776955,00,0.00,N,5,-15, +20250715,4480,4485,4485,4365,10432,46059190,00,0.00,N,2,25, 20250714,4455,4500,4500,4270,15142,66934905,00,0.00,N,5,-20, 20250711,4475,4545,4575,4475,8469,38064090,00,0.00,N,5,-70, 20250710,4545,4510,4650,4490,5138,23403090,00,0.00,N,2,35, diff --git a/267850/day/candle-day-250.csv b/267850/day/candle-day-250.csv index 9c32cf3a3950..91eec86fc468 100644 --- a/267850/day/candle-day-250.csv +++ b/267850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11970,11640,11980,11620,5390,63702780,00,0.00,N,2,300, +20250805,11670,11670,11850,11540,3911,45643740,00,0.00,N,2,130, +20250804,11540,11400,11580,11260,7970,91532020,00,0.00,N,2,120, +20250801,11420,11630,11720,11360,15183,174378820,00,0.00,N,5,-300, +20250731,11720,11950,11950,11680,12500,146436860,00,0.00,N,5,-70, +20250730,11790,11960,11960,11550,6032,71157340,00,0.00,N,5,-130, +20250729,11920,11800,11950,11710,3516,41572470,00,0.00,N,2,80, +20250728,11840,12060,12060,11830,7973,94997660,00,0.00,N,5,-220, +20250725,12060,12030,12180,11990,3675,44206700,00,0.00,N,2,40, +20250724,12020,12200,12270,12020,9054,109438540,00,0.00,N,5,-180, +20250723,12200,12260,12320,12050,5573,67919820,00,0.00,N,5,-40, +20250722,12240,12490,12530,12220,18478,228359040,00,0.00,N,5,-230, +20250721,12470,12370,12600,12370,5433,68097800,00,0.00,N,2,80, +20250718,12390,12590,12590,12360,7293,90583350,00,0.00,N,5,-80, +20250717,12470,12440,12800,12350,13253,165514785,00,0.00,N,2,30, +20250716,12440,12460,12560,12400,9803,122182270,00,0.00,N,5,-120, +20250715,12560,12500,12640,12390,14754,184539385,00,0.00,N,2,30, 20250714,12530,12350,12570,12350,15784,197083145,00,0.00,N,2,180, 20250711,12350,12410,12500,12290,20132,249183480,00,0.00,N,2,50, 20250710,12300,12090,12400,12090,4226,51758460,00,0.00,N,2,120, diff --git a/267980/day/candle-day-250.csv b/267980/day/candle-day-250.csv index 6e88de22fa0e..5f20216f0087 100644 --- a/267980/day/candle-day-250.csv +++ b/267980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,37200,37650,37650,36600,5452,202994800,00,0.00,N,2,250, +20250805,36950,37000,37550,36950,2747,101931600,00,0.00,N,5,-50, +20250804,37000,36650,37300,36650,3384,125372050,00,0.00,N,3,0, +20250801,37000,37500,37500,36700,5205,192117450,00,0.00,N,5,-500, +20250731,37500,37800,38000,37450,4405,165669225,00,0.00,N,5,-300, +20250730,37800,36800,37800,36800,6632,248410000,00,0.00,N,2,850, +20250729,36950,36800,37300,36800,2657,98424900,00,0.00,N,2,100, +20250728,36850,37400,37700,36850,13352,495323575,00,0.00,N,5,-750, +20250725,37600,37800,38000,37550,2347,88521050,00,0.00,N,2,150, +20250724,37450,38300,38750,37450,6718,254970275,00,0.00,N,5,-750, +20250723,38200,38900,39000,38000,8143,312686550,00,0.00,N,5,-200, +20250722,38400,38600,39300,38300,12003,465890700,00,0.00,N,5,-300, +20250721,38700,38900,39050,38250,7287,281791600,00,0.00,N,2,200, +20250718,38500,38750,39100,38250,3902,150069375,00,0.00,N,5,-250, +20250717,38750,38600,39050,38500,2105,81305525,00,0.00,N,2,50, +20250716,38700,38800,39300,38550,4224,163765925,00,0.00,N,5,-50, +20250715,38750,39050,39500,38650,4216,164145150,00,0.00,N,5,-400, 20250714,39150,39300,39350,39100,3014,118184025,00,0.00,N,5,-150, 20250711,39300,39150,39500,38950,9515,372864300,00,0.00,N,2,200, 20250710,39100,38800,39500,38800,6016,235529825,00,0.00,N,5,-50, diff --git a/268280/day/candle-day-250.csv b/268280/day/candle-day-250.csv index ec6f344315ae..774546094d9c 100644 --- a/268280/day/candle-day-250.csv +++ b/268280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,142800,142100,145800,142100,428,61363500,00,0.00,N,2,800, +20250805,142000,141400,144900,141400,716,102108000,00,0.00,N,2,800, +20250804,141200,143000,145700,141200,943,134805750,00,0.00,N,5,-1600, +20250801,142800,147200,147800,142800,1131,163998200,00,0.00,N,5,-4400, +20250731,147200,146300,147500,145800,969,141888900,00,0.00,N,2,900, +20250730,146300,146300,149800,146300,549,81040100,00,0.00,N,3,0, +20250729,146300,146800,151000,145600,1017,149376250,00,0.00,N,5,-500, +20250728,146800,147000,149900,146800,511,75516900,00,0.00,N,3,0, +20250725,146800,148900,151000,146800,664,98756300,00,0.00,N,5,-2100, +20250724,148900,147500,151000,146500,1102,162918750,00,0.00,N,2,1400, +20250723,147500,149900,153400,147500,1244,186473150,00,0.00,N,5,-2400, +20250722,149900,153600,153600,148400,1480,222935950,00,0.00,N,5,-3800, +20250721,153700,153800,156500,151200,1495,228462000,00,0.00,N,5,-100, +20250718,153800,149000,153800,149000,1859,281904350,00,0.00,N,2,2300, +20250717,151500,150900,151700,147200,1627,243160400,00,0.00,N,2,600, +20250716,150900,149200,151400,147800,1074,160274250,00,0.00,N,2,200, +20250715,150700,152900,152900,147900,1090,163441900,00,0.00,N,5,-3700, 20250714,154400,153700,157900,153700,600,92943600,00,0.00,N,5,-600, 20250711,155000,152700,157000,149300,1743,268411900,00,0.00,N,2,3700, 20250710,151300,144600,152500,144600,1382,205577050,00,0.00,N,2,5800, diff --git a/269620/day/candle-day-250.csv b/269620/day/candle-day-250.csv index 82f154903535..248993d6ec84 100644 --- a/269620/day/candle-day-250.csv +++ b/269620/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,889,889,889,889,0,0,00,0.00,Y,3,0, -20250711,889,889,889,889,0,0,00,0.00,Y,0,0, -20250710,889,889,889,889,0,0,00,0.00,Y,0,0, -20250709,889,889,889,889,0,0,00,0.00,Y,0,0, -20250708,889,889,889,889,0,0,00,0.00,Y,0,0, -20250707,889,889,889,889,0,0,00,0.00,Y,0,0, -20250704,889,889,889,889,0,0,00,0.00,Y,0,0, -20250703,889,889,889,889,0,0,00,0.00,Y,0,0, -20250702,889,889,889,889,0,0,00,0.00,Y,0,0, -20250701,889,889,889,889,0,0,00,0.00,Y,0,0, -20250630,889,889,889,889,0,0,00,0.00,Y,0,0, -20250627,889,889,889,889,0,0,00,0.00,Y,0,0, -20250626,889,889,889,889,0,0,00,0.00,Y,0,0, -20250625,889,889,889,889,0,0,00,0.00,Y,0,0, -20250624,889,889,889,889,0,0,00,0.00,Y,0,0, +20250806,889,889,889,889,0,0,00,0.00,Y,3,0, +20250805,889,889,889,889,0,0,00,0.00,Y,0,0, +20250804,889,889,889,889,0,0,00,0.00,Y,0,0, +20250801,889,889,889,889,0,0,00,0.00,Y,0,0, +20250731,889,889,889,889,0,0,00,0.00,Y,0,0, +20250730,889,889,889,889,0,0,00,0.00,Y,0,0, +20250729,889,889,889,889,0,0,00,0.00,Y,0,0, +20250728,889,889,889,889,0,0,00,0.00,Y,0,0, +20250725,889,889,889,889,0,0,00,0.00,Y,0,0, +20250724,889,889,889,889,0,0,00,0.00,Y,0,0, +20250723,889,889,889,889,0,0,00,0.00,Y,0,0, +20250722,889,889,889,889,0,0,00,0.00,Y,0,0, +20250721,889,889,889,889,0,0,00,0.00,Y,0,0, +20250718,889,889,889,889,0,0,00,0.00,Y,0,0, +20250717,889,889,889,889,0,0,00,0.00,Y,0,0, +20250716,889,889,889,889,0,0,00,0.00,Y,0,0, +20250715,889,889,889,889,0,0,00,0.00,Y,0,0, +20250714,889,889,889,889,0,0,00,0.00,Y,0,0, +20250711,889,889,889,889,0,0,00,0.00,N,0,0, +20250710,889,889,889,889,0,0,00,0.00,N,0,0, +20250709,889,889,889,889,0,0,00,0.00,N,0,0, +20250708,889,889,889,889,0,0,00,0.00,N,0,0, +20250707,889,889,889,889,0,0,00,0.00,N,0,0, +20250704,889,889,889,889,0,0,00,0.00,N,0,0, +20250703,889,889,889,889,0,0,00,0.00,N,0,0, +20250702,889,889,889,889,0,0,00,0.00,N,0,0, +20250701,889,889,889,889,0,0,00,0.00,N,0,0, +20250630,889,889,889,889,0,0,00,0.00,N,0,0, +20250627,889,889,889,889,0,0,00,0.00,N,0,0, +20250626,889,889,889,889,0,0,00,0.00,N,0,0, +20250625,889,889,889,889,0,0,00,0.00,N,0,0, +20250624,889,889,889,889,0,0,00,0.00,N,0,0, 20250623,889,889,889,889,0,0,00,0.00,N,0,0, 20250620,889,889,889,889,0,0,00,0.00,N,0,0, 20250619,889,889,889,889,0,0,00,0.00,N,0,0, diff --git a/270210/day/candle-day-250.csv b/270210/day/candle-day-250.csv index dd36daab6c0d..864bf045d9f1 100644 --- a/270210/day/candle-day-250.csv +++ b/270210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29550,29950,29950,29550,96,2842000,00,0.00,N,2,1150, +20250805,28400,29000,30000,28200,216,6099000,00,0.00,N,2,100, +20250804,28300,29000,29000,28000,27,761200,00,0.00,N,2,300, +20250801,28000,28000,28950,27000,205,5740450,00,0.00,N,2,50, +20250731,27950,28000,29950,26650,635,18151900,00,0.00,N,2,1450, +20250730,26500,27000,27000,26500,106,2809500,00,0.00,N,5,-450, +20250729,26950,27000,27000,26000,17,456600,00,0.00,N,2,50, +20250728,26900,27000,27950,24100,2215,59211200,00,0.00,N,5,-50, +20250725,26950,27000,27000,26950,228,6144650,00,0.00,N,2,950, +20250724,26000,26000,26000,26000,24,624000,00,0.00,N,3,0, +20250723,26000,26000,26000,25000,56,1405800,00,0.00,N,2,50, +20250722,25950,25900,26000,25900,69,1787950,00,0.00,N,2,50, +20250721,25900,24000,25950,24000,3,75850,00,0.00,N,5,-50, +20250718,25950,23500,25950,23150,430,10381000,00,0.00,N,2,1450, +20250717,24500,24900,24900,23500,679,16054350,00,0.00,N,2,1050, +20250716,23450,24800,24850,23050,236,5820050,00,0.00,N,2,250, +20250715,23200,23700,24800,22350,628,15127650,00,0.00,N,5,-500, 20250714,23700,24650,24900,23550,1101,27070450,00,0.00,N,5,-950, 20250711,24650,21400,24650,21400,848,20160800,00,0.00,N,2,2950, 20250710,21700,21650,23600,21650,251,5643750,00,0.00,N,5,-600, diff --git a/270520/day/candle-day-250.csv b/270520/day/candle-day-250.csv index 3e922bc1f7ee..5261a999d2d5 100644 --- a/270520/day/candle-day-250.csv +++ b/270520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1292,1328,1328,1279,471904,612656412,00,0.00,N,5,-24, +20250805,1316,1300,1336,1276,855490,1110205001,00,0.00,N,2,15, +20250804,1301,1319,1334,1292,539323,704510717,00,0.00,N,5,-18, +20250801,1319,1390,1392,1260,1197488,1603138825,00,0.00,N,5,-60, +20250731,1379,1404,1428,1360,1037496,1439188263,00,0.00,N,5,-16, +20250730,1395,1414,1438,1376,974404,1362418564,00,0.00,N,5,-44, +20250729,1439,1397,1442,1390,947424,1342080632,00,0.00,N,2,42, +20250728,1397,1425,1495,1391,1599837,2310896264,00,0.00,N,5,-23, +20250725,1420,1371,1424,1354,1409374,1970837299,00,0.00,N,2,49, +20250724,1371,1346,1408,1346,954997,1312618785,00,0.00,N,2,28, +20250723,1343,1425,1431,1340,1182206,1615740858,00,0.00,N,5,-59, +20250722,1402,1425,1479,1395,1044450,1487917095,00,0.00,N,5,-13, +20250721,1415,1413,1440,1402,918782,1303508348,00,0.00,N,2,5, +20250718,1410,1407,1460,1398,1440177,2056224928,00,0.00,N,2,3, +20250717,1407,1413,1446,1381,935920,1307145008,00,0.00,N,5,-16, +20250716,1423,1439,1488,1411,1181691,1700248018,00,0.00,N,5,-26, +20250715,1449,1526,1526,1437,2012158,2970226418,00,0.00,N,5,-77, 20250714,1526,1425,1579,1425,9278802,14124256708,00,0.00,N,2,103, 20250711,1423,1339,1457,1309,3107351,4345409064,00,0.00,N,2,90, 20250710,1333,1285,1370,1259,1516150,2003126302,00,0.00,N,2,43, diff --git a/270660/day/candle-day-250.csv b/270660/day/candle-day-250.csv index d78f4e972787..871dfd6791ff 100644 --- a/270660/day/candle-day-250.csv +++ b/270660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16300,16310,16360,16110,13314,216645485,00,0.00,N,5,-20, +20250805,16320,16270,16470,16170,28494,464800675,00,0.00,N,2,190, +20250804,16130,16060,16350,16060,23924,386362205,00,0.00,N,2,40, +20250801,16090,16550,16600,16050,36701,598548030,00,0.00,N,5,-600, +20250731,16690,17060,17060,16550,37009,622862000,00,0.00,N,5,-130, +20250730,16820,16910,17120,16800,41154,696467775,00,0.00,N,2,20, +20250729,16800,16850,17080,16720,47803,806543975,00,0.00,N,2,150, +20250728,16650,16790,16790,16500,34390,572121235,00,0.00,N,5,-140, +20250725,16790,16910,17090,16740,23292,392506020,00,0.00,N,5,-150, +20250724,16940,17120,17160,16870,32522,552101025,00,0.00,N,5,-150, +20250723,17090,17270,17350,16840,50798,866201735,00,0.00,N,5,-110, +20250722,17200,17640,17700,17100,88796,1538726145,00,0.00,N,5,-360, +20250721,17560,17490,18460,17080,532958,9491989115,00,0.00,N,2,760, +20250718,16800,17010,17090,16700,83042,1398973150,00,0.00,N,5,-340, +20250717,17140,17920,18460,17010,751072,13342703795,00,0.00,N,2,700, +20250716,16440,16600,16620,16380,24515,403111715,00,0.00,N,5,-160, +20250715,16600,16340,16750,16140,49199,807788365,00,0.00,N,2,410, 20250714,16190,16470,16470,16150,32055,521578005,00,0.00,N,5,-280, 20250711,16470,16480,16510,16320,29989,491787615,00,0.00,N,3,0, 20250710,16470,16620,16640,16400,29099,479204070,00,0.00,N,5,-60, diff --git a/270870/day/candle-day-250.csv b/270870/day/candle-day-250.csv index 8f0c37958a24..01f0a934a16a 100644 --- a/270870/day/candle-day-250.csv +++ b/270870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5940,5750,5940,5750,22827,133642705,00,0.00,N,2,140, +20250805,5800,5750,5830,5730,20692,119639515,00,0.00,N,2,30, +20250804,5770,5660,5800,5660,18415,105645455,00,0.00,N,2,110, +20250801,5660,5870,5870,5610,43140,245495040,00,0.00,N,5,-210, +20250731,5870,5850,5950,5770,48255,282770985,00,0.00,N,2,30, +20250730,5840,5800,5930,5760,31928,187070920,00,0.00,N,2,50, +20250729,5790,5830,5870,5740,42406,245966130,00,0.00,N,5,-40, +20250728,5830,5990,5990,5830,72276,424839490,00,0.00,N,5,-110, +20250725,5940,5940,6650,5920,760055,4819975560,00,0.00,N,3,0, +20250724,5940,6190,6260,5940,80415,486557795,00,0.00,N,5,-220, +20250723,6160,6220,6240,6070,70157,431000060,00,0.00,N,5,-110, +20250722,6270,6390,6390,6140,121033,752431405,00,0.00,N,5,-180, +20250721,6450,6270,6450,6200,97744,615812330,00,0.00,N,2,230, +20250718,6220,6620,6660,6170,225411,1431676655,00,0.00,N,5,-370, +20250717,6590,6970,7280,6540,729009,5064326000,00,0.00,N,5,-230, +20250716,6820,7010,7850,6810,2720954,20142796900,00,0.00,N,5,-60, +20250715,6880,6800,8070,6350,6735646,49645129700,00,0.00,N,2,400, 20250714,6480,5540,6950,5540,2607814,17096363375,00,0.00,N,2,900, 20250711,5580,5570,5680,5530,18264,101887760,00,0.00,N,5,-60, 20250710,5640,5590,5670,5590,7909,44553890,00,0.00,N,2,30, diff --git a/271560/day/candle-day-250.csv b/271560/day/candle-day-250.csv index f0fd1cee563e..ed6dddb51f8c 100644 --- a/271560/day/candle-day-250.csv +++ b/271560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,110800,110000,111900,109700,87584,9667276050,00,0.00,N,2,1100, +20250805,109700,110200,111400,109300,103874,11405475950,00,0.00,N,2,200, +20250804,109500,108900,110200,107100,99447,10838619200,00,0.00,N,3,0, +20250801,109500,110600,111100,109000,109140,11972683800,00,0.00,N,5,-1800, +20250731,111300,111100,112200,110700,95137,10580417800,00,0.00,N,5,-200, +20250730,111500,110500,111800,110500,72492,8071794200,00,0.00,N,2,600, +20250729,110900,110100,111200,109700,94665,10442437100,00,0.00,N,2,400, +20250728,110500,112000,112100,109600,120396,13283927500,00,0.00,N,5,-1500, +20250725,112000,111600,112900,111000,94488,10547841350,00,0.00,N,5,-700, +20250724,112700,113100,113300,111700,107515,12090576300,00,0.00,N,3,0, +20250723,112700,114400,114400,112400,78581,8870157700,00,0.00,N,5,-1000, +20250722,113700,114000,114800,112900,74796,8488991100,00,0.00,N,5,-300, +20250721,114000,114700,114700,113000,92662,10535651800,00,0.00,N,5,-700, +20250718,114700,114100,115300,112900,120813,13773472800,00,0.00,N,3,0, +20250717,114700,114700,114700,112000,182536,20736870000,00,0.00,N,2,700, +20250716,114000,118000,118500,113100,244951,28021041500,00,0.00,N,5,-4800, +20250715,118800,120200,121100,117900,173836,20637934050,00,0.00,N,5,-2200, 20250714,121000,119700,121500,119700,78075,9422535300,00,0.00,N,2,300, 20250711,120700,121200,121200,119500,100200,12057874800,00,0.00,N,5,-700, 20250710,121400,121600,122000,119800,121298,14639110000,00,0.00,N,5,-200, diff --git a/271830/day/candle-day-250.csv b/271830/day/candle-day-250.csv index c89fe727ce8f..4d571e1a7ed9 100644 --- a/271830/day/candle-day-250.csv +++ b/271830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1806,1824,1824,1790,26022,47098066,00,0.00,N,2,10, +20250805,1796,1842,1842,1750,28942,52029967,00,0.00,N,5,-3, +20250804,1799,1796,1830,1768,58177,104631261,00,0.00,N,5,-4, +20250801,1803,1877,1877,1788,73309,132807533,00,0.00,N,5,-45, +20250731,1848,1864,1880,1825,59435,109833820,00,0.00,N,5,-16, +20250730,1864,1795,1937,1782,216377,403986289,00,0.00,N,2,71, +20250729,1793,1806,1827,1771,81747,146887883,00,0.00,N,5,-33, +20250728,1826,1771,1858,1735,203906,365871911,00,0.00,N,2,46, +20250725,1780,1829,1860,1769,115668,209040566,00,0.00,N,5,-55, +20250724,1835,1830,1898,1830,88464,163671291,00,0.00,N,5,-45, +20250723,1880,1916,1937,1820,127731,240759433,00,0.00,N,5,-64, +20250722,1944,1906,1945,1848,253497,476853054,00,0.00,N,2,29, +20250721,1915,1947,1947,1857,212769,401639445,00,0.00,N,2,5, +20250718,1910,1986,2055,1910,463221,908194453,00,0.00,N,5,-67, +20250717,1977,1829,2165,1798,6969029,14263611946,00,0.00,N,2,148, +20250716,1829,1830,1980,1790,627216,1184385213,00,0.00,N,2,5, +20250715,1824,1758,1872,1732,543810,993359892,00,0.00,N,2,66, 20250714,1758,1665,1811,1663,203734,356852448,00,0.00,N,2,81, 20250711,1677,1680,1694,1670,21328,35780748,00,0.00,N,5,-3, 20250710,1680,1709,1724,1668,108597,183050112,00,0.00,N,5,-29, diff --git a/271940/day/candle-day-250.csv b/271940/day/candle-day-250.csv index 53a399e459d1..1b0711ba5424 100644 --- a/271940/day/candle-day-250.csv +++ b/271940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17280,16700,17410,16600,46777,802909075,00,0.00,N,2,780, +20250805,16500,16450,16740,16450,24699,410467005,00,0.00,N,2,150, +20250804,16350,16100,16470,15970,42937,700951770,00,0.00,N,2,340, +20250801,16010,16390,16390,15960,52496,847142965,00,0.00,N,5,-590, +20250731,16600,17050,17050,16410,48824,813068535,00,0.00,N,5,-380, +20250730,16980,17360,17360,16950,26604,453661985,00,0.00,N,5,-70, +20250729,17050,17200,17280,16740,35413,601060770,00,0.00,N,5,-150, +20250728,17200,17350,17560,17160,50926,884260950,00,0.00,N,5,-80, +20250725,17280,17340,17400,17100,37533,647651425,00,0.00,N,2,360, +20250724,16920,16930,17140,16610,65440,1107397405,00,0.00,N,2,430, +20250723,16490,16650,16780,16200,144066,2366879375,00,0.00,N,5,-140, +20250722,16630,17100,17180,16620,58152,979570435,00,0.00,N,5,-490, +20250721,17120,17580,17580,17100,42965,739310940,00,0.00,N,5,-230, +20250718,17350,16980,17350,16980,43251,744257055,00,0.00,N,2,280, +20250717,17070,17850,17850,16860,92908,1584624565,00,0.00,N,5,-560, +20250716,17630,17210,17770,16970,69827,1209018135,00,0.00,N,2,480, +20250715,17150,17450,17460,16940,59727,1021479235,00,0.00,N,5,-380, 20250714,17530,17300,17910,17180,102120,1798518005,00,0.00,N,2,400, 20250711,17130,16990,17480,16870,88771,1527508035,00,0.00,N,2,480, 20250710,16650,17080,17310,16610,88311,1490941085,00,0.00,N,2,670, diff --git a/271980/day/candle-day-250.csv b/271980/day/candle-day-250.csv index c56f4daffc7f..eb2379c9aadd 100644 --- a/271980/day/candle-day-250.csv +++ b/271980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13980,13860,14150,13820,5514,76838710,00,0.00,N,2,20, +20250805,13960,13990,14040,13900,3202,44743880,00,0.00,N,2,120, +20250804,13840,13950,13950,13390,9638,132091310,00,0.00,N,2,320, +20250801,13520,14100,14100,13480,26349,358990490,00,0.00,N,5,-460, +20250731,13980,14140,14140,13920,11380,159374245,00,0.00,N,5,-160, +20250730,14140,14350,14350,14000,23098,324839240,00,0.00,N,5,-210, +20250729,14350,14330,14500,13920,9281,131963490,00,0.00,N,2,270, +20250728,14080,14420,14420,13980,10764,151277835,00,0.00,N,5,-200, +20250725,14280,14440,14560,14210,15544,222592010,00,0.00,N,5,-140, +20250724,14420,14890,14930,14420,27971,409875250,00,0.00,N,5,-390, +20250723,14810,14930,15140,14740,10312,152887440,00,0.00,N,5,-160, +20250722,14970,15230,15340,14680,20271,303548010,00,0.00,N,5,-260, +20250721,15230,15540,15600,15170,12040,184260190,00,0.00,N,5,-200, +20250718,15430,15650,15650,15170,13838,212228210,00,0.00,N,5,-20, +20250717,15450,15540,15660,14500,31930,491982905,00,0.00,N,3,0, +20250716,15450,15610,15610,15150,15951,243403970,00,0.00,N,5,-100, +20250715,15550,15400,15700,15250,27838,429550075,00,0.00,N,2,130, 20250714,15420,15650,15730,15220,37249,575858670,00,0.00,N,2,110, 20250711,15310,14920,15650,14740,69671,1065662550,00,0.00,N,2,500, 20250710,14810,14690,14920,14680,22309,330006730,00,0.00,N,2,90, diff --git a/272110/day/candle-day-250.csv b/272110/day/candle-day-250.csv index 23af17b07649..89fcefa0960a 100644 --- a/272110/day/candle-day-250.csv +++ b/272110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17510,17500,17640,17060,24743,431355740,00,0.00,N,2,10, +20250805,17500,17250,17630,17020,31899,550215310,00,0.00,N,2,250, +20250804,17250,16700,17380,16450,51473,877387050,00,0.00,N,2,500, +20250801,16750,17570,17570,16610,74577,1264807280,00,0.00,N,5,-1050, +20250731,17800,18180,18180,17580,39045,692108570,00,0.00,N,5,-270, +20250730,18070,18170,18550,17820,39008,704719120,00,0.00,N,3,0, +20250729,18070,17860,18400,17430,43852,792968490,00,0.00,N,2,210, +20250728,17860,17930,18090,17470,23017,409588110,00,0.00,N,2,160, +20250725,17700,17550,18090,17520,24111,430241640,00,0.00,N,2,150, +20250724,17550,18250,18250,17520,79580,1406305300,00,0.00,N,5,-610, +20250723,18160,17830,18230,17620,31838,572179320,00,0.00,N,2,330, +20250722,17830,18440,18630,17700,48158,863625905,00,0.00,N,5,-620, +20250721,18450,18050,18550,17950,34580,629664000,00,0.00,N,2,400, +20250718,18050,18670,18740,18050,56215,1028817630,00,0.00,N,5,-620, +20250717,18670,18900,18900,18060,79153,1465897040,00,0.00,N,5,-330, +20250716,19000,18390,19400,18090,69946,1328551495,00,0.00,N,2,650, +20250715,18350,18300,18480,17610,61801,1112161620,00,0.00,N,2,50, 20250714,18300,18380,18800,18120,22129,408898340,00,0.00,N,5,-80, 20250711,18380,18890,18950,18330,58597,1091816120,00,0.00,N,5,-430, 20250710,18810,19120,19300,18800,48194,912575960,00,0.00,N,5,-360, diff --git a/272210/day/candle-day-250.csv b/272210/day/candle-day-250.csv index 4fdd68efe08b..b5698e7a12d6 100644 --- a/272210/day/candle-day-250.csv +++ b/272210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,56800,57300,57500,56100,758396,42951960050,00,0.00,N,5,-1200, +20250805,58000,57700,58400,57200,1167029,67475078350,00,0.00,N,2,300, +20250804,57700,57900,59000,55200,1630427,93103559050,00,0.00,N,5,-2200, +20250801,59900,61400,61500,56900,3863528,229070515850,00,0.00,N,2,500, +20250731,59400,56300,62000,56000,6806848,408586324900,00,0.00,N,2,4000, +20250730,55400,56500,56900,55000,1395424,77616867950,00,0.00,N,5,-1100, +20250729,56500,59100,59400,54500,3396530,194271037400,00,0.00,N,5,-1300, +20250728,57800,58000,60200,56000,2185079,127460975300,00,0.00,N,2,700, +20250725,57100,56200,58200,55400,1843931,105206156700,00,0.00,N,2,1800, +20250724,55300,55000,56200,54800,868037,48198078100,00,0.00,N,2,400, +20250723,54900,56200,56300,54100,665150,36544582850,00,0.00,N,5,-800, +20250722,55700,56200,58000,55000,1392151,78468003700,00,0.00,N,5,-900, +20250721,56600,56200,57600,55500,827328,46897070400,00,0.00,N,2,900, +20250718,55700,56300,56300,54900,702906,38984047350,00,0.00,N,2,300, +20250717,55400,55500,56500,54100,1078876,59803493800,00,0.00,N,2,200, +20250716,55200,55100,56200,54300,728758,40270497650,00,0.00,N,2,200, +20250715,55000,53000,55700,53000,1022039,56013259250,00,0.00,N,2,1500, 20250714,53500,54300,55100,52500,825815,44298280550,00,0.00,N,5,-700, 20250711,54200,56000,56100,54000,874792,47955224150,00,0.00,N,5,-2000, 20250710,56200,56000,57700,54500,1556338,87358212500,00,0.00,N,2,600, diff --git a/272290/day/candle-day-250.csv b/272290/day/candle-day-250.csv index 777afe8e9f91..4bf963ec9da1 100644 --- a/272290/day/candle-day-250.csv +++ b/272290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24650,24950,25050,24550,228381,5642017525,00,0.00,N,2,50, +20250805,24600,25900,25900,24250,651018,16154471975,00,0.00,N,5,-1550, +20250804,26150,26000,26350,25800,126613,3300800350,00,0.00,N,2,50, +20250801,26100,26600,26650,25900,281355,7386053650,00,0.00,N,5,-1050, +20250731,27150,27850,28300,26850,274364,7562878900,00,0.00,N,2,100, +20250730,27050,27200,27700,26750,243574,6634658200,00,0.00,N,3,0, +20250729,27050,27150,27500,26450,295408,7962342675,00,0.00,N,5,-350, +20250728,27400,28300,28575,27200,327978,9090884500,00,0.00,N,5,-850, +20250725,28250,28600,28950,27950,295142,8392683275,00,0.00,N,5,-750, +20250724,29000,28200,29300,27550,650099,18626564650,00,0.00,N,2,1000, +20250723,28000,29500,29900,27550,642048,18166926125,00,0.00,N,5,-1100, +20250722,29100,29350,29700,28600,789823,23028780125,00,0.00,N,5,-400, +20250721,29500,25900,29600,25700,1819244,51137186500,00,0.00,N,2,4600, +20250718,24900,25250,25250,24750,102990,2574754475,00,0.00,N,5,-200, +20250717,25100,25500,25500,24550,170166,4248938200,00,0.00,N,2,50, +20250716,25050,25100,25500,24550,263188,6599406100,00,0.00,N,2,750, +20250715,24300,23450,24650,23300,195478,4711034600,00,0.00,N,2,800, 20250714,23500,23650,23950,23400,94724,2236731800,00,0.00,N,5,-100, 20250711,23600,22950,24300,22900,346007,8207862400,00,0.00,N,2,800, 20250710,22800,22800,23175,22750,67259,1541544100,00,0.00,N,2,100, diff --git a/272450/day/candle-day-250.csv b/272450/day/candle-day-250.csv index 0763711ce6d6..a9437c2499f8 100644 --- a/272450/day/candle-day-250.csv +++ b/272450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9000,8850,9090,8810,109729,978483880,00,0.00,N,2,170, +20250805,8830,8830,8830,8720,67766,594827970,00,0.00,N,2,80, +20250804,8750,8700,8760,8610,64646,561926565,00,0.00,N,2,40, +20250801,8710,9000,9000,8700,212354,1861983345,00,0.00,N,5,-260, +20250731,8970,8990,9010,8930,53508,479826620,00,0.00,N,3,0, +20250730,8970,8980,9050,8960,58585,527093065,00,0.00,N,2,30, +20250729,8940,8990,9050,8870,97426,872290030,00,0.00,N,5,-40, +20250728,8980,9100,9150,8950,136953,1232119035,00,0.00,N,5,-100, +20250725,9080,9180,9180,9050,63486,576949085,00,0.00,N,5,-70, +20250724,9150,9210,9210,9090,54989,502005210,00,0.00,N,5,-30, +20250723,9180,9200,9240,9070,72422,661208290,00,0.00,N,2,20, +20250722,9160,9230,9230,9110,65287,597900600,00,0.00,N,5,-30, +20250721,9190,9160,9210,9140,46571,426954015,00,0.00,N,2,10, +20250718,9180,9220,9240,9080,129189,1179815970,00,0.00,N,5,-20, +20250717,9200,9360,9370,9180,126080,1164167650,00,0.00,N,5,-140, +20250716,9340,9500,9500,9320,92895,869420555,00,0.00,N,5,-120, +20250715,9460,9550,9550,9430,81734,773739200,00,0.00,N,5,-30, 20250714,9490,9410,9660,9300,296044,2808941670,00,0.00,N,2,60, 20250711,9430,9450,9470,9290,233004,2191023135,00,0.00,N,2,150, 20250710,9280,9320,9340,9200,287058,2654384650,00,0.00,N,5,-40, diff --git a/272550/day/candle-day-250.csv b/272550/day/candle-day-250.csv index a830609283e5..fcdee2cbd528 100644 --- a/272550/day/candle-day-250.csv +++ b/272550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13940,13710,13970,13700,29662,411539250,00,0.00,N,2,150, +20250805,13790,13620,13840,13570,13778,189145290,00,0.00,N,2,190, +20250804,13600,13510,13640,13340,18369,247969250,00,0.00,N,2,80, +20250801,13520,13810,13810,13500,21051,285647295,00,0.00,N,5,-340, +20250731,13860,13890,13890,13760,13983,193307700,00,0.00,N,5,-30, +20250730,13890,13740,13890,13720,11434,157970950,00,0.00,N,2,180, +20250729,13710,13600,13720,13500,23523,320362890,00,0.00,N,2,50, +20250728,13660,13830,13840,13600,16616,227248385,00,0.00,N,5,-180, +20250725,13840,13990,14000,13830,17785,247067675,00,0.00,N,5,-140, +20250724,13980,14110,14200,13970,12422,174588665,00,0.00,N,5,-120, +20250723,14100,14080,14200,14050,9206,129901650,00,0.00,N,5,-50, +20250722,14150,14260,14280,14070,15177,214734680,00,0.00,N,5,-10, +20250721,14160,14140,14230,14110,9448,133638270,00,0.00,N,2,20, +20250718,14140,14300,14330,14090,17163,243187795,00,0.00,N,5,-160, +20250717,14300,14470,14470,14220,24945,357189605,00,0.00,N,5,-180, +20250716,14480,14540,14640,14000,36508,523353680,00,0.00,N,5,-170, +20250715,14650,14600,14670,14420,49630,722067595,00,0.00,N,2,230, 20250714,14420,14400,14520,14270,20986,301518660,00,0.00,N,2,20, 20250711,14400,14390,14600,14330,43429,629741970,00,0.00,N,2,30, 20250710,14370,14170,14460,14170,24741,355351325,00,0.00,N,2,210, diff --git a/273060/day/candle-day-250.csv b/273060/day/candle-day-250.csv index a0b8d0bfee16..f799d9b008cd 100644 --- a/273060/day/candle-day-250.csv +++ b/273060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1027,1035,1043,1027,71863,74233635,00,0.00,N,5,-8, +20250805,1035,1025,1050,1025,100399,104069040,00,0.00,N,5,-1, +20250804,1036,1023,1040,1010,128958,132752310,00,0.00,N,2,13, +20250801,1023,1065,1065,1008,327928,338684370,00,0.00,N,5,-47, +20250731,1070,1080,1080,1053,131743,140043865,00,0.00,N,2,17, +20250730,1053,1060,1075,1050,267482,282209670,00,0.00,N,5,-13, +20250729,1066,1086,1095,1060,243000,261173268,00,0.00,N,5,-29, +20250728,1095,1117,1117,1070,375015,408358867,00,0.00,N,5,-26, +20250725,1121,1078,1138,1053,682486,754719313,00,0.00,N,2,58, +20250724,1063,1080,1080,1042,169536,179446329,00,0.00,N,5,-4, +20250723,1067,1073,1090,1063,220578,236628826,00,0.00,N,5,-19, +20250722,1086,1110,1110,1072,293447,318225390,00,0.00,N,5,-24, +20250721,1110,1083,1124,1080,189064,208109617,00,0.00,N,2,22, +20250718,1088,1120,1130,1087,211156,231380303,00,0.00,N,5,-31, +20250717,1119,1124,1127,1100,171495,190517846,00,0.00,N,5,-7, +20250716,1126,1106,1132,1091,191495,213768744,00,0.00,N,2,10, +20250715,1116,1140,1140,1102,245408,273444878,00,0.00,N,5,-24, 20250714,1140,1115,1142,1092,300078,338655944,00,0.00,N,2,20, 20250711,1120,1127,1138,1112,289573,325784732,00,0.00,N,3,0, 20250710,1120,1135,1169,1117,450660,509605074,00,0.00,N,5,-33, diff --git a/273640/day/candle-day-250.csv b/273640/day/candle-day-250.csv index 0292814e1606..41d8c7d702d6 100644 --- a/273640/day/candle-day-250.csv +++ b/273640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9650,9470,9690,9460,20735,198711310,00,0.00,N,2,130, +20250805,9520,9090,9640,9090,20457,193170330,00,0.00,N,2,440, +20250804,9080,9050,9180,8970,7054,63964460,00,0.00,N,2,20, +20250801,9060,9340,9540,9010,32327,295626560,00,0.00,N,5,-470, +20250731,9530,9490,9630,9420,22085,211112160,00,0.00,N,2,60, +20250730,9470,9490,9530,9370,19893,188113000,00,0.00,N,2,90, +20250729,9380,9230,9480,9160,7858,73536390,00,0.00,N,2,160, +20250728,9220,9160,9320,9150,6023,55335645,00,0.00,N,2,70, +20250725,9150,9250,9410,9150,20919,193387450,00,0.00,N,5,-150, +20250724,9300,9280,9400,9210,16405,152359015,00,0.00,N,5,-20, +20250723,9320,9350,9430,9200,24211,224153280,00,0.00,N,5,-10, +20250722,9330,9560,9670,9320,26730,253558030,00,0.00,N,5,-220, +20250721,9550,9540,9640,9500,8788,84013580,00,0.00,N,2,10, +20250718,9540,9390,9570,9310,9998,94644200,00,0.00,N,2,150, +20250717,9390,9390,9490,9300,14642,136997010,00,0.00,N,3,0, +20250716,9390,9510,9590,9380,17850,168089515,00,0.00,N,5,-120, +20250715,9510,9670,9670,9430,9012,85363270,00,0.00,N,5,-10, 20250714,9520,9530,9530,9440,6726,63797260,00,0.00,N,5,-10, 20250711,9530,9500,9600,9460,12191,115983805,00,0.00,N,2,40, 20250710,9490,9480,9600,9420,7886,74782110,00,0.00,N,2,10, diff --git a/274090/day/candle-day-250.csv b/274090/day/candle-day-250.csv index 5b389e5fc738..d2d8b2e84251 100644 --- a/274090/day/candle-day-250.csv +++ b/274090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11620,11460,11710,11460,75011,869630660,00,0.00,N,5,-30, +20250805,11650,11620,11780,11530,97122,1132038210,00,0.00,N,2,160, +20250804,11490,11220,11560,11060,170122,1926699040,00,0.00,N,5,-80, +20250801,11570,12660,12800,11540,902941,10888598555,00,0.00,N,5,-250, +20250731,11820,11960,12000,11800,43798,520468765,00,0.00,N,5,-160, +20250730,11980,12030,12090,11890,48995,586345850,00,0.00,N,5,-110, +20250729,12090,12020,12090,11760,62873,752673860,00,0.00,N,2,190, +20250728,11900,12100,12100,11790,55714,661696020,00,0.00,N,5,-80, +20250725,11980,11750,12330,11620,147904,1784096840,00,0.00,N,2,350, +20250724,11630,11600,11730,11520,46573,541610835,00,0.00,N,2,100, +20250723,11530,11550,11550,11150,70437,802939965,00,0.00,N,2,30, +20250722,11500,11800,11850,11410,91699,1063840420,00,0.00,N,5,-320, +20250721,11820,11870,11930,11810,33190,393132415,00,0.00,N,5,-140, +20250718,11960,11970,12110,11800,51092,606848100,00,0.00,N,2,30, +20250717,11930,11970,11990,11790,40625,482676625,00,0.00,N,2,40, +20250716,11890,12060,12080,11820,38464,458393630,00,0.00,N,5,-110, +20250715,12000,11820,12050,11780,39379,468467900,00,0.00,N,2,200, 20250714,11800,12220,12350,11780,76065,910337875,00,0.00,N,5,-300, 20250711,12100,12030,12240,11940,66415,803792100,00,0.00,N,2,40, 20250710,12060,12170,12180,11980,53845,648589615,00,0.00,N,5,-120, diff --git a/274400/day/candle-day-250.csv b/274400/day/candle-day-250.csv index 84fddbedf16e..8f7cd5727078 100644 --- a/274400/day/candle-day-250.csv +++ b/274400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4800,4800,4850,4700,12684,59984670,00,0.00,N,3,0, +20250805,4800,4910,4910,4755,8636,41352945,00,0.00,N,2,50, +20250804,4750,4710,4820,4710,6198,29458107,00,0.00,N,2,40, +20250801,4710,4880,4880,4690,24054,113590360,00,0.00,N,5,-170, +20250731,4880,4820,4930,4820,6216,30294750,00,0.00,N,2,15, +20250730,4865,4890,4910,4820,8295,40429970,00,0.00,N,5,-5, +20250729,4870,4790,4870,4720,9916,47539475,00,0.00,N,2,70, +20250728,4800,4800,4870,4760,15713,75300725,00,0.00,N,5,-35, +20250725,4835,4980,5040,4815,23346,113831050,00,0.00,N,5,-55, +20250724,4890,4955,5010,4865,15126,74482720,00,0.00,N,5,-65, +20250723,4955,4990,5090,4920,19433,96408535,00,0.00,N,5,-35, +20250722,4990,5020,5090,4980,10371,52010251,00,0.00,N,5,-70, +20250721,5060,5010,5150,5000,10466,53227365,00,0.00,N,5,-10, +20250718,5070,5020,5150,5020,10005,50510780,00,0.00,N,5,-10, +20250717,5080,5050,5150,5030,13213,67032940,00,0.00,N,5,-20, +20250716,5100,5090,5100,4990,12160,61414070,00,0.00,N,2,10, +20250715,5090,5100,5130,5010,23058,116623670,00,0.00,N,5,-10, 20250714,5100,5290,5290,5010,18013,91906905,00,0.00,N,5,-100, 20250711,5200,5190,5300,5150,16866,87732950,00,0.00,N,2,10, 20250710,5190,5250,5260,5150,15367,79946875,00,0.00,N,5,-30, diff --git a/275630/day/candle-day-250.csv b/275630/day/candle-day-250.csv index 858c38ba0e71..8c99c602c58a 100644 --- a/275630/day/candle-day-250.csv +++ b/275630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3180,3180,3210,3115,7272,23223970,00,0.00,N,5,-30, +20250805,3210,3210,3210,3180,10717,34304235,00,0.00,N,3,0, +20250804,3210,3160,3210,3155,1769,5632340,00,0.00,N,3,0, +20250801,3210,3225,3295,3175,5504,17670442,00,0.00,N,5,-15, +20250731,3225,3225,3300,3190,12950,41666055,00,0.00,N,2,20, +20250730,3205,3205,3315,3150,9925,32080765,00,0.00,N,5,-30, +20250729,3235,3240,3295,3235,4015,13079105,00,0.00,N,5,-60, +20250728,3295,3295,3320,3245,2960,9722920,00,0.00,N,5,-25, +20250725,3320,3260,3320,3240,4452,14630070,00,0.00,N,2,25, +20250724,3295,3225,3325,3190,4896,15948735,00,0.00,N,2,70, +20250723,3225,3255,3255,3225,6535,21160275,00,0.00,N,5,-30, +20250722,3255,3320,3330,3225,12325,40106725,00,0.00,N,5,-95, +20250721,3350,3415,3415,3315,8471,28413060,00,0.00,N,5,-65, +20250718,3415,3380,3420,3350,8427,28476155,00,0.00,N,2,15, +20250717,3400,3390,3445,3315,11658,39323025,00,0.00,N,2,20, +20250716,3380,3400,3400,3335,3383,11405620,00,0.00,N,5,-20, +20250715,3400,3370,3400,3350,5693,19193085,00,0.00,N,2,30, 20250714,3370,3355,3410,3320,17265,58228200,00,0.00,N,5,-10, 20250711,3380,3365,3440,3335,1738,5877435,00,0.00,N,2,15, 20250710,3365,3310,3435,3270,5510,18552260,00,0.00,N,2,55, diff --git a/276040/day/candle-day-250.csv b/276040/day/candle-day-250.csv index 03ab7382c401..dbcb6ca2261d 100644 --- a/276040/day/candle-day-250.csv +++ b/276040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1997,2020,2060,1980,90020,179613706,00,0.00,N,5,-23, +20250805,2020,1990,2100,1945,235819,475964320,00,0.00,N,2,51, +20250804,1969,1953,1990,1930,91413,178934813,00,0.00,N,2,21, +20250801,1948,1955,2010,1929,204281,399644672,00,0.00,N,5,-6, +20250731,1954,2035,2035,1940,387729,761755970,00,0.00,N,5,-51, +20250730,2005,2120,2120,1960,460837,923318317,00,0.00,N,5,-65, +20250729,2070,2130,2215,2045,633231,1324466432,00,0.00,N,5,-60, +20250728,2130,2220,2225,2090,502073,1072426542,00,0.00,N,5,-90, +20250725,2220,2315,2340,2085,1070065,2359930650,00,0.00,N,5,-95, +20250724,2315,2405,2470,2285,742618,1739489767,00,0.00,N,5,-90, +20250723,2405,2365,2465,2325,918330,2206842560,00,0.00,N,2,20, +20250722,2385,2300,2450,2280,1231341,2895454208,00,0.00,N,2,65, +20250721,2320,2345,2410,2235,1131963,2655849213,00,0.00,N,5,-25, +20250718,2345,2490,2550,2300,2434133,5801598377,00,0.00,N,5,-145, +20250717,2490,3175,3230,2410,8431091,21890945762,00,0.00,N,5,-810, +20250716,3300,3300,3500,3160,1417728,4730284176,00,0.00,N,2,60, +20250715,3240,3295,3550,3190,1887427,6380846210,00,0.00,N,2,30, 20250714,3210,3165,3670,3080,2601981,8776472095,00,0.00,N,2,25, 20250711,3185,3270,3270,3055,442847,1380852845,00,0.00,N,5,-15, 20250710,3200,3295,3320,3050,1149947,3742376329,00,0.00,N,5,-40, diff --git a/276240/day/candle-day-250.csv b/276240/day/candle-day-250.csv index a007338cc909..9a1824dfabac 100644 --- a/276240/day/candle-day-250.csv +++ b/276240/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,508,508,508,508,0,0,00,0.00,Y,3,0, +20250805,508,508,508,508,0,0,00,0.00,Y,3,0, +20250804,508,508,508,508,0,0,00,0.00,Y,3,0, +20250801,508,508,508,508,0,0,00,0.00,Y,3,0, +20250731,508,508,508,508,0,0,00,0.00,Y,3,0, +20250730,508,508,508,508,0,0,00,0.00,Y,3,0, +20250729,508,508,508,508,0,0,00,0.00,Y,3,0, +20250728,508,508,508,508,0,0,00,0.00,Y,3,0, +20250725,508,508,508,508,0,0,00,0.00,Y,3,0, +20250724,508,508,508,508,0,0,00,0.00,Y,3,0, +20250723,508,508,508,508,0,0,00,0.00,Y,3,0, +20250722,508,508,508,508,0,0,00,0.00,Y,3,0, +20250721,508,508,508,508,0,0,00,0.00,Y,3,0, +20250718,508,508,508,508,0,0,00,0.00,Y,3,0, +20250717,508,508,508,508,0,0,00,0.00,Y,3,0, +20250716,508,508,508,508,0,0,00,0.00,Y,3,0, +20250715,508,508,508,508,0,0,00,0.00,Y,3,0, 20250714,508,508,508,508,0,0,00,0.00,Y,3,0, -20250711,508,508,508,508,0,0,00,0.00,Y,3,0, -20250710,508,508,508,508,0,0,00,0.00,Y,3,0, -20250709,508,508,508,508,0,0,00,0.00,Y,3,0, -20250708,508,508,508,508,0,0,00,0.00,Y,3,0, -20250707,508,508,508,508,0,0,00,0.00,Y,3,0, -20250704,508,508,508,508,0,0,00,0.00,Y,3,0, -20250703,508,508,508,508,0,0,00,0.00,Y,3,0, -20250702,508,508,508,508,0,0,00,0.00,Y,3,0, -20250701,508,508,508,508,0,0,00,0.00,Y,3,0, -20250630,508,508,508,508,0,0,00,0.00,Y,3,0, -20250627,508,508,508,508,0,0,00,0.00,Y,3,0, -20250626,508,508,508,508,0,0,00,0.00,Y,3,0, -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, +20250711,508,508,508,508,0,0,00,0.00,N,3,0, +20250710,508,508,508,508,0,0,00,0.00,N,3,0, +20250709,508,508,508,508,0,0,00,0.00,N,3,0, +20250708,508,508,508,508,0,0,00,0.00,N,3,0, +20250707,508,508,508,508,0,0,00,0.00,N,3,0, +20250704,508,508,508,508,0,0,00,0.00,N,3,0, +20250703,508,508,508,508,0,0,00,0.00,N,3,0, +20250702,508,508,508,508,0,0,00,0.00,N,3,0, +20250701,508,508,508,508,0,0,00,0.00,N,3,0, +20250630,508,508,508,508,0,0,00,0.00,N,3,0, +20250627,508,508,508,508,0,0,00,0.00,N,3,0, +20250626,508,508,508,508,0,0,00,0.00,N,3,0, +20250625,508,508,508,508,0,0,00,0.00,N,3,0, +20250624,508,508,508,508,0,0,00,0.00,N,3,0, 20250623,508,508,508,508,0,0,00,0.00,N,3,0, 20250620,508,508,508,508,0,0,00,0.00,N,3,0, 20250619,508,508,508,508,0,0,00,0.00,N,3,0, diff --git a/276730/day/candle-day-250.csv b/276730/day/candle-day-250.csv index 34bc89fbe94f..28245fe597c0 100644 --- a/276730/day/candle-day-250.csv +++ b/276730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1945,1932,2010,1930,32004,62729891,00,0.00,N,2,13, +20250805,1932,1900,1963,1898,28953,56037251,00,0.00,N,2,34, +20250804,1898,1870,2030,1846,35045,66645877,00,0.00,N,2,28, +20250801,1870,1955,1979,1855,111372,210715934,00,0.00,N,5,-85, +20250731,1955,1981,1995,1943,43528,84979245,00,0.00,N,5,-17, +20250730,1972,1989,2010,1965,38272,75544722,00,0.00,N,5,-17, +20250729,1989,2090,2090,1955,41760,83146828,00,0.00,N,2,9, +20250728,1980,2005,2005,1971,65547,129920123,00,0.00,N,5,-25, +20250725,2005,2015,2030,1999,20824,41831902,00,0.00,N,5,-15, +20250724,2020,2035,2035,1996,43317,86895523,00,0.00,N,2,10, +20250723,2010,2065,2065,1999,66017,132857230,00,0.00,N,5,-55, +20250722,2065,2095,2095,2030,46902,96442990,00,0.00,N,5,-30, +20250721,2095,2105,2130,2065,33386,69574775,00,0.00,N,5,-10, +20250718,2105,2115,2115,2085,25477,53372640,00,0.00,N,5,-10, +20250717,2115,2085,2150,2075,34957,73372230,00,0.00,N,2,30, +20250716,2085,2130,2140,2075,42051,88826891,00,0.00,N,5,-60, +20250715,2145,2150,2165,2130,21805,46681253,00,0.00,N,5,-5, 20250714,2150,2175,2190,2110,15120,32568230,00,0.00,N,5,-25, 20250711,2175,2160,2210,2150,34885,75718268,00,0.00,N,2,15, 20250710,2160,2200,2200,2150,18490,40048862,00,0.00,N,5,-10, diff --git a/277070/day/candle-day-250.csv b/277070/day/candle-day-250.csv index 05a5624d3312..1a2bfe44db99 100644 --- a/277070/day/candle-day-250.csv +++ b/277070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5180,5320,5320,5170,25336,132607030,00,0.00,N,5,-120, +20250805,5300,5330,5440,5210,46084,244579750,00,0.00,N,5,-30, +20250804,5330,5200,5430,5100,61479,326204175,00,0.00,N,2,130, +20250801,5200,5370,5420,5110,79824,416336030,00,0.00,N,5,-230, +20250731,5430,5130,5550,5130,266585,1441657730,00,0.00,N,2,330, +20250730,5100,5120,5250,5050,46224,238114270,00,0.00,N,5,-80, +20250729,5180,5010,5200,5000,72367,369301860,00,0.00,N,2,180, +20250728,5000,4980,5110,4935,42909,214746680,00,0.00,N,2,20, +20250725,4980,5030,5080,4980,47600,238359575,00,0.00,N,5,-110, +20250724,5090,5160,5180,4990,85849,436079595,00,0.00,N,5,-90, +20250723,5180,5280,5370,5120,222798,1164639970,00,0.00,N,5,-90, +20250722,5270,5030,6100,5030,4772032,27152888560,00,0.00,N,2,240, +20250721,5030,4960,5190,4860,26218,131829130,00,0.00,N,2,65, +20250718,4965,5030,5060,4950,16439,82061860,00,0.00,N,5,-75, +20250717,5040,5010,5060,4910,8369,41699120,00,0.00,N,2,40, +20250716,5000,5020,5080,4935,31201,155473102,00,0.00,N,5,-100, +20250715,5100,5080,5210,5050,25837,131757740,00,0.00,N,5,-30, 20250714,5130,5150,5240,5060,27807,142347770,00,0.00,N,5,-20, 20250711,5150,5200,5300,5150,20731,107962990,00,0.00,N,5,-50, 20250710,5200,5250,5305,5130,34285,179566650,00,0.00,N,5,-50, diff --git a/277410/day/candle-day-250.csv b/277410/day/candle-day-250.csv index e3c3b081e654..f82b83a0caf5 100644 --- a/277410/day/candle-day-250.csv +++ b/277410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1338,1320,1340,1320,76553,101968133,00,0.00,N,2,21, +20250805,1317,1301,1340,1301,78389,103388974,00,0.00,N,3,0, +20250804,1317,1300,1332,1290,67623,89084128,00,0.00,N,2,17, +20250801,1300,1328,1328,1290,174497,227918205,00,0.00,N,5,-38, +20250731,1338,1332,1344,1314,101605,135333645,00,0.00,N,5,-1, +20250730,1339,1325,1357,1316,163729,219022577,00,0.00,N,2,14, +20250729,1325,1342,1342,1310,242088,319801191,00,0.00,N,5,-17, +20250728,1342,1350,1350,1335,133905,179275338,00,0.00,N,5,-8, +20250725,1350,1355,1365,1335,137076,184689638,00,0.00,N,3,0, +20250724,1350,1372,1390,1348,191189,259544492,00,0.00,N,5,-22, +20250723,1372,1369,1430,1347,872518,1211205444,00,0.00,N,2,3, +20250722,1369,1382,1386,1332,175703,239124413,00,0.00,N,5,-12, +20250721,1381,1378,1392,1364,146188,201520866,00,0.00,N,2,6, +20250718,1375,1390,1396,1351,215627,295647933,00,0.00,N,5,-13, +20250717,1388,1357,1388,1334,310697,425200902,00,0.00,N,2,40, +20250716,1348,1370,1377,1330,359092,481991636,00,0.00,N,5,-29, +20250715,1377,1391,1394,1366,264221,363346745,00,0.00,N,5,-13, 20250714,1390,1384,1429,1379,589580,825538269,00,0.00,N,2,12, 20250711,1378,1385,1400,1373,273131,377511066,00,0.00,N,5,-2, 20250710,1380,1361,1385,1361,409125,561967257,00,0.00,N,2,12, diff --git a/277810/day/candle-day-250.csv b/277810/day/candle-day-250.csv index a747ae071907..b18cd60cb9e8 100644 --- a/277810/day/candle-day-250.csv +++ b/277810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,275000,269000,278000,266500,92110,25222550250,00,0.00,N,2,3500, +20250805,271500,266500,277500,265500,153758,41859462500,00,0.00,N,2,10000, +20250804,261500,260000,262000,255000,72627,18839770500,00,0.00,N,2,1500, +20250801,260000,272000,273500,260000,166364,43980907000,00,0.00,N,5,-17000, +20250731,277000,280500,281000,274500,92053,25430458250,00,0.00,N,5,-4000, +20250730,281000,268500,286500,267000,312367,87179847000,00,0.00,N,2,12000, +20250729,269000,271500,277500,268000,100947,27418026500,00,0.00,N,2,1500, +20250728,267500,266500,269000,262000,78243,20684896000,00,0.00,N,2,500, +20250725,267000,267000,271500,266000,52402,14048628750,00,0.00,N,2,1000, +20250724,266000,269500,270500,265500,52690,14098410000,00,0.00,N,5,-2000, +20250723,268000,270000,270500,263500,70480,18746586500,00,0.00,N,5,-1500, +20250722,269500,277500,277500,267500,82895,22570364250,00,0.00,N,5,-7000, +20250721,276500,274000,278500,271500,69797,19238995750,00,0.00,N,2,2500, +20250718,274000,275000,275000,269000,79607,21667575500,00,0.00,N,2,1000, +20250717,273000,282000,284500,271000,245312,67763416250,00,0.00,N,5,-3000, +20250716,276000,274000,277000,270000,79316,21712813500,00,0.00,N,2,2000, +20250715,274000,269000,281500,267000,123772,33737141250,00,0.00,N,2,7000, 20250714,267000,269500,273000,266500,59323,15939698500,00,0.00,N,5,-2000, 20250711,269000,271000,271500,266500,80458,21628038250,00,0.00,N,5,-1500, 20250710,270500,271500,275000,269000,83828,22764505250,00,0.00,N,2,3500, diff --git a/277880/day/candle-day-250.csv b/277880/day/candle-day-250.csv index d22cf924adb4..a3fd861d280b 100644 --- a/277880/day/candle-day-250.csv +++ b/277880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5430,5350,5490,5330,42422,229653190,00,0.00,N,2,60, +20250805,5370,5210,5400,5200,71633,382312930,00,0.00,N,2,180, +20250804,5190,5100,5210,5020,37941,194408320,00,0.00,N,2,80, +20250801,5110,5350,5350,5100,89584,464270115,00,0.00,N,5,-240, +20250731,5350,5460,5490,5330,67399,364147360,00,0.00,N,5,-80, +20250730,5430,5310,5510,5310,63558,345363070,00,0.00,N,2,120, +20250729,5310,5270,5360,5270,41455,219948290,00,0.00,N,5,-60, +20250728,5370,5250,5390,5250,49246,262674490,00,0.00,N,2,120, +20250725,5250,5300,5390,5250,45043,238324745,00,0.00,N,5,-80, +20250724,5330,5360,5460,5290,41638,222609620,00,0.00,N,5,-30, +20250723,5360,5390,5410,5300,47595,254776625,00,0.00,N,3,0, +20250722,5360,5440,5540,5310,52779,284155865,00,0.00,N,5,-80, +20250721,5440,5320,5530,5310,91883,501711815,00,0.00,N,2,120, +20250718,5320,5350,5460,5280,95241,510529265,00,0.00,N,3,0, +20250717,5320,5330,5360,5280,34820,185048690,00,0.00,N,5,-10, +20250716,5330,5370,5410,5300,27062,144233675,00,0.00,N,5,-40, +20250715,5370,5300,5370,5270,38697,205572855,00,0.00,N,2,30, 20250714,5340,5320,5380,5230,66928,356468215,00,0.00,N,2,40, 20250711,5300,5240,5370,5240,38747,204708195,00,0.00,N,2,60, 20250710,5240,5190,5270,5150,29051,151687185,00,0.00,N,2,40, diff --git a/278280/day/candle-day-250.csv b/278280/day/candle-day-250.csv index d942c3377761..d385e8b84cb1 100644 --- a/278280/day/candle-day-250.csv +++ b/278280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46200,45500,46950,45500,37607,1745261975,00,0.00,N,5,-300, +20250805,46500,43750,46500,43650,46829,2140403950,00,0.00,N,2,3100, +20250804,43400,43000,43900,42800,26416,1146661250,00,0.00,N,2,900, +20250801,42500,45000,45250,42500,55572,2404234125,00,0.00,N,5,-2450, +20250731,44950,46550,46850,44500,46140,2111840025,00,0.00,N,5,-1250, +20250730,46200,45500,46750,45300,48698,2246697725,00,0.00,N,2,750, +20250729,45450,45000,46000,44050,46078,2066474000,00,0.00,N,5,-150, +20250728,45600,46800,47150,45550,47351,2189186400,00,0.00,N,5,-650, +20250725,46250,47400,47450,46000,66305,3077339450,00,0.00,N,5,-1950, +20250724,48200,46700,49600,45500,150072,7225284450,00,0.00,N,2,2000, +20250723,46200,47000,48700,45150,193333,9067927875,00,0.00,N,2,1800, +20250722,44400,45700,46550,44350,76448,3466472875,00,0.00,N,5,-2000, +20250721,46400,46550,51100,44400,535669,25254124725,00,0.00,N,2,5100, +20250718,41300,40700,41950,40300,56327,2329267650,00,0.00,N,2,1100, +20250717,40200,40000,40350,39150,17385,691618725,00,0.00,N,2,250, +20250716,39950,40050,40300,39850,13299,531829150,00,0.00,N,5,-150, +20250715,40100,40150,40550,40000,13307,534453650,00,0.00,N,5,-250, 20250714,40350,40750,41450,40050,13611,548671150,00,0.00,N,5,-100, 20250711,40450,40850,41550,40000,31396,1285973600,00,0.00,N,2,750, 20250710,39700,40300,40950,39700,26118,1043694525,00,0.00,N,5,-550, diff --git a/278470/day/candle-day-250.csv b/278470/day/candle-day-250.csv index f1ef2d3dbb0b..ba77951a32e0 100644 --- a/278470/day/candle-day-250.csv +++ b/278470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,208500,194700,224000,185200,2829191,598147903050,00,0.00,N,2,21200, +20250805,187300,184500,189700,181400,595552,110823578650,00,0.00,N,2,8700, +20250804,178600,173500,179500,173100,334690,59323639200,00,0.00,N,2,6600, +20250801,172000,179800,180400,167800,612884,105770187000,00,0.00,N,5,-11700, +20250731,183700,176000,188500,175900,630657,115376182900,00,0.00,N,2,9100, +20250730,174600,179000,180300,173900,320767,56485194150,00,0.00,N,5,-6700, +20250729,181300,166100,182500,165800,538391,94803534900,00,0.00,N,2,13800, +20250728,167500,169800,172500,165400,367970,61825504700,00,0.00,N,5,-4200, +20250725,171700,172000,178400,170900,272377,47220324950,05,0.00,N,5,-2200, +20250724,173900,178900,181700,171100,545439,96362582700,00,0.00,N,5,-5400, +20250723,179300,177100,182700,176600,436701,78374427550,00,0.00,N,2,1500, +20250722,177800,175400,182000,173200,588289,103929952300,00,0.00,N,2,5700, +20250721,172100,170700,175900,170100,266777,46078601150,00,0.00,N,2,2100, +20250718,170000,175100,175700,168400,569044,96963631950,00,0.00,N,5,-7800, +20250717,177800,174400,179900,173400,289812,51436326400,00,0.00,N,2,5600, +20250716,172200,176800,183300,170400,579368,101452669150,00,0.00,N,5,-3900, +20250715,176100,176700,180700,174200,400810,70827391250,00,0.00,N,2,1900, 20250714,174200,175300,178000,169800,525328,91517914400,00,0.00,N,2,7900, 20250711,166300,162000,171900,161200,704785,118246102150,00,0.00,N,2,5500, 20250710,160800,162900,164600,160000,388146,62636646600,00,0.00,N,5,-2500, diff --git a/278650/day/candle-day-250.csv b/278650/day/candle-day-250.csv index 0739f482d4fb..0f96d1619a7f 100644 --- a/278650/day/candle-day-250.csv +++ b/278650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1355,1400,1400,1343,55009,74625913,00,0.00,N,5,-7, +20250805,1362,1350,1367,1349,63564,86336709,00,0.00,N,2,12, +20250804,1350,1317,1350,1317,137135,183549617,00,0.00,N,2,6, +20250801,1344,1378,1378,1337,193291,261054532,00,0.00,N,5,-36, +20250731,1380,1389,1399,1369,129220,178220514,00,0.00,N,5,-9, +20250730,1389,1370,1404,1366,195115,269324894,00,0.00,N,3,0, +20250729,1389,1408,1408,1378,189875,263221035,00,0.00,N,5,-19, +20250728,1408,1430,1446,1390,262350,369326076,00,0.00,N,5,-22, +20250725,1430,1469,1469,1429,70637,101338759,00,0.00,N,5,-2, +20250724,1432,1453,1459,1430,139597,200639223,00,0.00,N,5,-21, +20250723,1453,1450,1474,1431,95579,138593689,00,0.00,N,2,9, +20250722,1444,1447,1475,1436,118695,171983806,00,0.00,N,5,-3, +20250721,1447,1496,1496,1440,197925,289056582,00,0.00,N,5,-49, +20250718,1496,1506,1506,1468,154123,228706457,00,0.00,N,5,-10, +20250717,1506,1480,1515,1462,290001,433259591,00,0.00,N,2,33, +20250716,1473,1474,1480,1447,85324,124446924,00,0.00,N,5,-1, +20250715,1474,1495,1495,1462,108815,160070475,00,0.00,N,5,-1, 20250714,1475,1488,1495,1461,181626,268534609,00,0.00,N,2,15, 20250711,1460,1457,1490,1456,302234,445664351,00,0.00,N,2,2, 20250710,1458,1421,1458,1421,140030,201492318,00,0.00,N,2,31, diff --git a/278990/day/candle-day-250.csv b/278990/day/candle-day-250.csv index 91bb0a979956..b38084cc9147 100644 --- a/278990/day/candle-day-250.csv +++ b/278990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2900,2900,2900,2800,114,320600,00,0.00,N,2,35, +20250805,2865,2865,2865,2865,0,0,00,0.00,N,3,-5, +20250804,2870,2870,2870,2870,202,579740,00,0.00,N,5,-10, +20250801,2880,2880,2880,2880,0,0,00,0.00,N,3,-10, +20250731,2890,2800,3000,2650,775,2150060,00,0.00,N,2,80, +20250730,2810,2900,2945,2805,1026,2883060,00,0.00,N,5,-190, +20250729,3000,2900,3300,2730,2810,7899535,00,0.00,N,2,130, +20250728,2870,2800,2870,2710,1324,3711210,00,0.00,N,5,-125, +20250725,2995,2900,2995,2775,1805,5143560,00,0.00,N,5,-105, +20250724,3100,2900,3200,2900,476,1458400,00,0.00,N,2,235, +20250723,2865,2805,2890,2710,1580,4362305,00,0.00,N,5,-75, +20250722,2940,2905,2950,2900,2003,5856510,00,0.00,N,5,-150, +20250721,3090,2960,3095,2955,1471,4420125,00,0.00,N,5,-40, +20250718,3130,3000,3130,2950,2052,6253560,00,0.00,N,5,-70, +20250717,3200,3100,3200,2950,2750,8382605,00,0.00,N,5,-100, +20250716,3300,3300,3300,2900,3011,9078985,00,0.00,N,2,25, +20250715,3275,3275,3275,3275,0,0,00,0.00,N,3,-25, 20250714,3300,3300,3300,3300,1,3300,00,0.00,N,2,15, 20250711,3285,3285,3285,3285,0,0,00,0.00,N,3,-10, 20250710,3295,3295,3295,3295,0,0,00,0.00,N,3,-95, diff --git a/279060/day/candle-day-250.csv b/279060/day/candle-day-250.csv index 46f996072ffb..9cb825e6a0d1 100644 --- a/279060/day/candle-day-250.csv +++ b/279060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1299,1400,1444,1299,55,75034,00,0.00,N,2,32, +20250805,1267,1400,1472,1267,61,79152,00,0.00,N,5,-13, +20250804,1280,1400,1468,1280,130,178709,00,0.00,N,5,-5, +20250801,1285,1285,1285,1285,20,25700,00,0.00,N,3,0, +20250731,1285,1400,1479,1285,406,525550,00,0.00,N,5,-10, +20250730,1295,1295,1295,1295,1,1295,00,0.00,N,2,45, +20250729,1250,1270,1270,1250,26,32640,00,0.00,N,5,-40, +20250728,1290,1299,1299,1290,102,132489,00,0.00,N,5,-40, +20250725,1330,1330,1330,1330,0,0,00,0.00,N,3,-60, +20250724,1390,1394,1394,1390,62,86188,00,0.00,N,5,-4, +20250723,1394,1394,1394,1300,316,417004,00,0.00,N,3,0, +20250722,1394,1400,1400,1300,102,132794,00,0.00,N,2,2, +20250721,1392,1400,1400,1300,671,926698,00,0.00,N,2,33, +20250718,1359,1400,1403,1200,3828,4824192,00,0.00,N,5,-41, +20250717,1400,1488,1488,1230,1087,1349268,00,0.00,N,2,1, +20250716,1399,1331,1444,1331,148,197380,00,0.00,N,5,-51, +20250715,1450,1400,1500,1300,2529,3758480,00,0.00,N,5,-24, 20250714,1474,1500,1699,1474,222,330690,00,0.00,N,5,-75, 20250711,1549,1549,1549,1549,1,1549,00,0.00,N,2,100, 20250710,1449,1578,1578,1449,208,301521,00,0.00,N,5,-51, diff --git a/279600/day/candle-day-250.csv b/279600/day/candle-day-250.csv index 6ec3b6fcfd5f..e944904fb15d 100644 --- a/279600/day/candle-day-250.csv +++ b/279600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12510,12830,13000,12400,28601,358727080,00,0.00,N,5,-320, +20250805,12830,13900,13980,12540,78661,1045169500,00,0.00,N,5,-570, +20250804,13400,12560,13990,12560,109678,1468998620,00,0.00,N,2,770, +20250801,12630,12500,12940,12320,8610,109264310,00,0.00,N,2,30, +20250731,12600,12550,13220,12300,24254,308172290,00,0.00,N,2,50, +20250730,12550,13310,13390,12510,38959,502976980,00,0.00,N,5,-680, +20250729,13230,12890,13260,12870,14323,187837670,00,0.00,N,2,330, +20250728,12900,12900,13300,12440,10093,130991745,00,0.00,N,2,70, +20250725,12830,12630,12920,12510,3724,47422500,00,0.00,N,2,260, +20250724,12570,12880,12880,12520,3764,47592500,00,0.00,N,5,-130, +20250723,12700,12450,13000,12350,10748,134563790,00,0.00,N,2,250, +20250722,12450,12560,12590,12300,5215,64903950,00,0.00,N,5,-280, +20250721,12730,13200,13200,12360,44962,563309290,00,0.00,N,5,-510, +20250718,13240,13330,13340,12680,8768,114037320,00,0.00,N,5,-260, +20250717,13500,13410,13510,12510,14274,190094990,00,0.00,N,2,100, +20250716,13400,13600,13610,12990,19745,262809510,00,0.00,N,5,-200, +20250715,13600,13090,13600,13050,32343,434144775,00,0.00,N,2,440, 20250714,13160,13000,13250,12700,24373,317430985,00,0.00,N,2,160, 20250711,13000,12830,13030,12500,24263,312036205,00,0.00,N,2,190, 20250710,12810,11970,13000,11970,30778,386906720,00,0.00,N,2,790, diff --git a/280360/day/candle-day-250.csv b/280360/day/candle-day-250.csv index 7988a6cf6cf6..2d4b158d2eea 100644 --- a/280360/day/candle-day-250.csv +++ b/280360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,119900,118000,122700,117500,21117,2533920550,00,0.00,N,2,2900, +20250805,117000,123100,124800,116100,45726,5451511850,00,0.00,N,5,-5900, +20250804,122900,121000,123800,119300,12997,1592010700,00,0.00,N,2,2700, +20250801,120200,122400,122400,119100,14315,1727496400,00,0.00,N,5,-3200, +20250731,123400,124500,125000,122600,8422,1041750900,00,0.00,N,5,-1200, +20250730,124600,122400,125000,122400,14739,1833004000,00,0.00,N,2,2200, +20250729,122400,121000,123600,119500,14660,1790298250,00,0.00,N,2,1400, +20250728,121000,122200,123200,120000,17833,2162690800,00,0.00,N,5,-1000, +20250725,122000,122000,123700,121200,10725,1315412550,00,0.00,N,5,-800, +20250724,122800,124500,124500,122000,18803,2322112350,00,0.00,N,5,-500, +20250723,123300,125400,125400,123200,17252,2146639050,00,0.00,N,5,-900, +20250722,124200,123500,125600,123200,22845,2843893050,00,0.00,N,2,700, +20250721,123500,120800,123900,120500,14600,1784021900,00,0.00,N,2,2800, +20250718,120700,120900,121300,119300,14592,1755419850,00,0.00,N,2,100, +20250717,120600,121500,121500,119400,12019,1445902700,00,0.00,N,5,-200, +20250716,120800,123200,123700,120300,25706,3116017700,00,0.00,N,5,-3000, +20250715,123800,123700,124400,122200,16278,2011147150,00,0.00,N,5,-400, 20250714,124200,123800,125400,122500,24616,3049389200,00,0.00,N,5,-100, 20250711,124300,125200,126100,123500,16086,2000128550,00,0.00,N,5,-1200, 20250710,125500,125800,128200,125000,21643,2741578850,00,0.00,N,5,-600, diff --git a/281740/day/candle-day-250.csv b/281740/day/candle-day-250.csv index b758f8515ccd..696efe6bb325 100644 --- a/281740/day/candle-day-250.csv +++ b/281740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13300,12450,13870,12350,1279684,17119621185,00,0.00,N,2,800, +20250805,12500,12190,12870,12150,323494,4075269840,00,0.00,N,2,480, +20250804,12020,12130,12170,11940,106304,1279213915,00,0.00,N,2,160, +20250801,11860,12460,12460,11830,235116,2813866435,00,0.00,N,5,-640, +20250731,12500,12820,12830,12370,177162,2230807505,00,0.00,N,5,-210, +20250730,12710,12350,12920,12350,219861,2798167360,00,0.00,N,2,290, +20250729,12420,12600,12600,12230,136349,1691314055,00,0.00,N,5,-280, +20250728,12700,12370,12790,12160,224475,2803200945,00,0.00,N,2,370, +20250725,12330,12520,12600,12310,168290,2089796135,00,0.00,N,5,-270, +20250724,12600,12720,12850,12520,186475,2362717500,00,0.00,N,5,-150, +20250723,12750,13630,13630,12530,472811,6092771830,00,0.00,N,5,-340, +20250722,13090,12890,13920,12790,979427,13074871090,00,0.00,N,2,190, +20250721,12900,12720,13330,12540,533489,6904697485,00,0.00,N,2,450, +20250718,12450,11900,12540,11870,647103,7944080875,00,0.00,N,2,680, +20250717,11770,11820,11840,11640,106890,1252104700,00,0.00,N,2,50, +20250716,11720,11830,11890,11700,154498,1817136170,00,0.00,N,5,-30, +20250715,11750,11840,11840,11650,128088,1501874980,00,0.00,N,5,-20, 20250714,11770,11980,12030,11730,151243,1786551710,00,0.00,N,5,-130, 20250711,11900,11840,12170,11820,222998,2672913795,00,0.00,N,2,110, 20250710,11790,11900,11910,11690,168483,1982981405,00,0.00,N,5,-20, diff --git a/281820/day/candle-day-250.csv b/281820/day/candle-day-250.csv index 8ffdf5f44342..6958cf960061 100644 --- a/281820/day/candle-day-250.csv +++ b/281820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29850,29800,30600,29350,83709,2501880175,00,0.00,N,5,-500, +20250805,30350,30450,30800,29550,108727,3273741800,00,0.00,N,2,200, +20250804,30150,29150,30400,28800,98073,2910089650,00,0.00,N,2,1100, +20250801,29050,29400,29900,28600,154429,4508422275,00,0.00,N,5,-1300, +20250731,30350,30700,30750,29300,200972,6028491175,00,0.00,N,5,-300, +20250730,30650,29450,32000,28950,394256,12053425250,00,0.00,N,2,1450, +20250729,29200,30150,30350,28500,230153,6792921250,00,0.00,N,5,-400, +20250728,29600,28400,29750,28100,299559,8732420075,00,0.00,N,2,2000, +20250725,27600,27650,28100,27350,50655,1398503675,00,0.00,N,5,-450, +20250724,28050,27700,28500,27350,139657,3915604275,00,0.00,N,2,600, +20250723,27450,26600,28000,26000,121430,3300771025,00,0.00,N,2,850, +20250722,26600,27400,27550,26550,46658,1255652975,00,0.00,N,5,-700, +20250721,27300,27400,27450,27000,44608,1212861075,00,0.00,N,5,-100, +20250718,27400,28250,28250,27200,55652,1533473225,00,0.00,N,5,-700, +20250717,28100,28050,28150,27150,59423,1646764850,00,0.00,N,2,100, +20250716,28000,28500,28550,27950,50780,1430946025,00,0.00,N,5,-500, +20250715,28500,27450,28500,27150,69619,1945756450,00,0.00,N,2,1000, 20250714,27500,28450,28450,27500,51511,1427846150,00,0.00,N,5,-450, 20250711,27950,27650,28450,27400,98000,2746525625,00,0.00,N,2,550, 20250710,27400,27950,28150,27350,59848,1652464550,00,0.00,N,5,-100, diff --git a/282330/day/candle-day-250.csv b/282330/day/candle-day-250.csv index 25c0eab15db1..e79b6656138c 100644 --- a/282330/day/candle-day-250.csv +++ b/282330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,121000,116800,122000,116500,72463,8732976850,00,0.00,N,2,3300, +20250805,117700,116800,118700,115500,37382,4378729400,00,0.00,N,2,1000, +20250804,116700,111400,119000,111100,49685,5808860000,00,0.00,N,2,4700, +20250801,112000,112000,113000,110400,37471,4189446000,00,0.00,N,5,-1100, +20250731,113100,113800,115600,111100,28211,3212336550,00,0.00,N,5,-1800, +20250730,114900,111300,115900,111300,124277,14270066500,00,0.00,N,2,2500, +20250729,112400,111500,113900,111400,20716,2334056300,00,0.00,N,5,-200, +20250728,112600,115300,115300,111500,51429,5794719450,00,0.00,N,5,-3200, +20250725,115800,115800,116600,115400,19823,2296039150,00,0.00,N,3,0, +20250724,115800,120000,121300,115600,71755,8405006600,00,0.00,N,5,-3400, +20250723,119200,123900,123900,119100,29047,3475731700,00,0.00,N,5,-3000, +20250722,122200,120500,122700,120500,48178,5874706950,00,0.00,N,2,1700, +20250721,120500,121900,122700,119300,42321,5094887450,00,0.00,N,5,-500, +20250718,121000,120800,121900,118800,61899,7433028506,00,0.00,N,2,700, +20250717,120300,121700,121700,118100,56057,6696712600,00,0.00,N,5,-500, +20250716,120800,123000,123100,120700,27351,3321556900,00,0.00,N,5,-2400, +20250715,123200,124000,124700,121900,49796,6128129600,00,0.00,N,5,-400, 20250714,123600,121100,124500,120800,51251,6329219000,00,0.00,N,2,3000, 20250711,120600,122700,123200,118500,78283,9368447850,00,0.00,N,5,-3200, 20250710,123800,124600,124600,122300,55332,6821625000,00,0.00,N,2,1100, diff --git a/282720/day/candle-day-250.csv b/282720/day/candle-day-250.csv index 6acdb41b2e33..e0d1771cd584 100644 --- a/282720/day/candle-day-250.csv +++ b/282720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9820,9680,9920,9680,3135,30660860,00,0.00,N,2,20, +20250805,9800,9610,9950,9610,13114,128561030,00,0.00,N,2,260, +20250804,9540,9450,9770,9450,11851,113929850,00,0.00,N,2,30, +20250801,9510,9900,10060,9500,35706,344487270,00,0.00,N,5,-390, +20250731,9900,9980,9980,9880,8084,80167770,00,0.00,N,5,-30, +20250730,9930,10030,10030,9910,4436,44151580,00,0.00,N,2,10, +20250729,9920,10040,10070,9910,18244,181513360,00,0.00,N,5,-120, +20250728,10040,10030,10060,9950,14834,148211760,00,0.00,N,2,20, +20250725,10020,10040,10190,10010,10830,109046600,00,0.00,N,2,40, +20250724,9980,9990,10180,9920,21437,214568660,00,0.00,N,5,-10, +20250723,9990,10170,10180,9930,22426,224426090,00,0.00,N,5,-20, +20250722,10010,10260,10260,9970,18384,185156705,00,0.00,N,5,-250, +20250721,10260,10060,10280,10060,16230,165913865,00,0.00,N,2,200, +20250718,10060,10170,10190,10020,13508,136193330,00,0.00,N,2,30, +20250717,10030,10050,10150,9950,18171,182520980,00,0.00,N,5,-120, +20250716,10150,10300,10310,10090,11855,120352630,00,0.00,N,5,-90, +20250715,10240,10400,10400,10130,27706,283733780,00,0.00,N,5,-120, 20250714,10360,10440,10440,10180,17965,184407110,00,0.00,N,2,80, 20250711,10280,10440,10630,10240,48802,509598850,00,0.00,N,2,50, 20250710,10230,10120,10230,10030,15330,155327360,00,0.00,N,2,170, diff --git a/282880/day/candle-day-250.csv b/282880/day/candle-day-250.csv index 7755e4e027c6..531a030660c3 100644 --- a/282880/day/candle-day-250.csv +++ b/282880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12580,12360,12620,12300,19455,243860730,00,0.00,N,2,220, +20250805,12360,12060,12640,12060,24645,304707830,00,0.00,N,2,300, +20250804,12060,12380,12380,12000,17002,205761820,00,0.00,N,3,0, +20250801,12060,12340,12390,12000,32501,394619285,00,0.00,N,5,-440, +20250731,12500,12680,12760,12430,45175,568208755,00,0.00,N,2,20, +20250730,12480,12240,12580,12220,20557,256300030,00,0.00,N,2,160, +20250729,12320,12250,12320,12070,12335,150368270,00,0.00,N,2,70, +20250728,12250,12250,12400,12200,22163,271923300,00,0.00,N,5,-90, +20250725,12340,12350,12590,12240,20080,249432370,00,0.00,N,2,50, +20250724,12290,12510,12750,12220,31083,386256920,00,0.00,N,5,-210, +20250723,12500,12640,12650,12440,13272,166387690,00,0.00,N,5,-70, +20250722,12570,12860,12910,12530,24859,316111505,00,0.00,N,5,-290, +20250721,12860,12780,12910,12710,38004,486444195,00,0.00,N,2,300, +20250718,12560,12540,12740,12410,25316,319104525,00,0.00,N,2,20, +20250717,12540,12310,12540,12270,14249,176345775,00,0.00,N,2,160, +20250716,12380,12420,12420,12200,6839,84223855,00,0.00,N,5,-60, +20250715,12440,12480,12480,12250,14468,178752075,00,0.00,N,3,0, 20250714,12440,12390,12440,12280,9705,119803615,00,0.00,N,2,50, 20250711,12390,12340,12470,12310,16330,202327665,00,0.00,N,2,90, 20250710,12300,12300,12360,12160,10946,134359200,00,0.00,N,2,10, diff --git a/284620/day/candle-day-250.csv b/284620/day/candle-day-250.csv index ac0580f461ad..c652578c8868 100644 --- a/284620/day/candle-day-250.csv +++ b/284620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,992,1000,1014,990,22834,22778265,00,0.00,N,5,-8, +20250805,1000,1000,1005,992,26834,26839930,00,0.00,N,2,8, +20250804,992,989,1045,989,22145,22107919,00,0.00,N,2,3, +20250801,989,1001,1002,980,41574,41025942,00,0.00,N,5,-11, +20250731,1000,1006,1010,993,25552,25480659,00,0.00,N,5,-6, +20250730,1006,1005,1016,991,116254,116738057,00,0.00,N,5,-1, +20250729,1007,1026,1027,977,92210,91940675,00,0.00,N,5,-5, +20250728,1012,1091,1117,1012,123928,127926349,00,0.00,N,5,-79, +20250725,1091,1096,1139,1070,60751,66106730,00,0.00,N,5,-5, +20250724,1096,1116,1142,1082,81807,90029626,00,0.00,N,5,-20, +20250723,1116,1087,1239,1061,317563,367057582,00,0.00,N,2,29, +20250722,1087,1054,1144,1026,91698,97165609,00,0.00,N,2,33, +20250721,1054,1079,1079,1040,36506,38362334,00,0.00,N,5,-25, +20250718,1079,1093,1106,1050,66590,70893675,00,0.00,N,5,-14, +20250717,1093,1094,1137,1068,65196,71093046,00,0.00,N,5,-1, +20250716,1094,1171,1171,1079,151881,166027113,00,0.00,N,5,-43, +20250715,1137,1131,1145,1122,34407,38945975,00,0.00,N,5,-1, 20250714,1138,1162,1168,1137,54040,61969149,00,0.00,N,5,-44, 20250711,1182,1219,1239,1140,114680,134667905,00,0.00,N,5,-47, 20250710,1229,1217,1243,1197,95497,116113387,00,0.00,N,2,9, diff --git a/284740/day/candle-day-250.csv b/284740/day/candle-day-250.csv index b30b6d5e00f7..9cc3dc13a2a9 100644 --- a/284740/day/candle-day-250.csv +++ b/284740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29700,29150,29750,28800,35009,1030108525,00,0.00,N,2,550, +20250805,29150,27900,29400,27900,69074,2006901500,00,0.00,N,2,850, +20250804,28300,26950,28700,26650,76330,2149727500,00,0.00,N,2,1350, +20250801,26950,27850,27950,26700,61252,1656073275,00,0.00,N,5,-900, +20250731,27850,27700,28100,27500,27080,754190100,00,0.00,N,2,150, +20250730,27700,27600,27850,27250,19488,537189875,00,0.00,N,2,350, +20250729,27350,27100,27650,26800,40810,1112851200,00,0.00,N,2,500, +20250728,26850,28300,28350,26800,67500,1835350750,00,0.00,N,5,-1200, +20250725,28050,28300,28600,28000,40957,1152295950,00,0.00,N,5,-250, +20250724,28300,28800,29450,28300,47141,1354068150,00,0.00,N,5,-750, +20250723,29050,28900,29350,28500,35773,1034579375,00,0.00,N,2,200, +20250722,28850,29250,29650,28700,35846,1037654400,00,0.00,N,5,-400, +20250721,29250,29350,29550,28800,40853,1193273425,00,0.00,N,5,-100, +20250718,29350,30500,30500,28700,116833,3420768125,00,0.00,N,5,-1150, +20250717,30500,30250,30800,29600,56944,1729594800,00,0.00,N,3,0, +20250716,30500,30850,31150,30450,43838,1344463125,00,0.00,N,5,-650, +20250715,31150,30050,31650,29950,203494,6313649925,00,0.00,N,2,1000, 20250714,30150,27500,30500,27500,178899,5270139775,00,0.00,N,2,2500, 20250711,27650,27850,28100,27350,31583,870660700,00,0.00,N,5,-200, 20250710,27850,27800,28100,27550,40592,1129291800,00,0.00,N,2,50, diff --git a/285130/day/candle-day-250.csv b/285130/day/candle-day-250.csv index a12ca868fdd0..19899aa00304 100644 --- a/285130/day/candle-day-250.csv +++ b/285130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,69000,65800,69400,65600,75754,5207850450,00,0.00,N,2,2300, +20250805,66700,66500,67500,66100,55039,3672222200,00,0.00,N,2,400, +20250804,66300,65600,67200,64800,54099,3587041550,00,0.00,N,2,1700, +20250801,64600,67100,67500,64500,66902,4375917800,00,0.00,N,5,-3400, +20250731,68000,67800,68500,67600,27688,1881030900,00,0.00,N,5,-300, +20250730,68300,68500,69000,67500,38296,2615146050,00,0.00,N,5,-800, +20250729,69100,67900,69300,66000,65319,4444179650,00,0.00,N,2,600, +20250728,68500,69500,70300,67900,48597,3335746350,00,0.00,N,5,-1400, +20250725,69900,70200,71200,69600,51563,3616680450,00,0.00,N,5,-1100, +20250724,71000,71600,73000,69800,71083,5043936250,00,0.00,N,5,-1000, +20250723,72000,73400,73500,71400,66472,4788648050,00,0.00,N,5,-1400, +20250722,73400,71100,74900,70500,117484,8628859200,00,0.00,N,2,2400, +20250721,71000,73100,74000,70900,67687,4853268750,00,0.00,N,5,-2100, +20250718,73100,74000,75700,72400,56506,4153074300,00,0.00,N,5,-500, +20250717,73600,73100,76400,71200,101898,7446678750,00,0.00,N,2,600, +20250716,73000,73300,75500,72800,56797,4205928500,00,0.00,N,5,-800, +20250715,73800,72200,74000,72000,49061,3595767050,00,0.00,N,2,1000, 20250714,72800,72100,73900,71500,63705,4651429400,00,0.00,N,3,0, 20250711,72800,72500,73700,71700,41362,2996389400,00,0.00,N,5,-100, 20250710,72900,72200,74200,71300,63409,4618444000,00,0.00,N,2,500, diff --git a/285490/day/candle-day-250.csv b/285490/day/candle-day-250.csv index 95a97341dfd2..20ef0a206828 100644 --- a/285490/day/candle-day-250.csv +++ b/285490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19190,19590,19670,18400,47511,916827405,00,0.00,N,5,-200, +20250805,19390,18510,19800,18510,86324,1670526780,00,0.00,N,2,890, +20250804,18500,17750,18510,17740,13387,244772400,00,0.00,N,2,350, +20250801,18150,18660,18670,17630,33232,605511780,00,0.00,N,5,-700, +20250731,18850,18950,19000,18430,37963,710366435,00,0.00,N,5,-100, +20250730,18950,18820,19040,18780,25752,486723070,00,0.00,N,2,110, +20250729,18840,18610,18930,18400,29310,548781860,00,0.00,N,3,0, +20250728,18840,19250,19250,18600,25386,478394260,00,0.00,N,5,-160, +20250725,19000,18710,19500,18710,32633,625554395,00,0.00,N,2,240, +20250724,18760,19110,19250,18700,30424,574996885,00,0.00,N,5,-320, +20250723,19080,19300,19480,18810,35862,682577480,00,0.00,N,5,-240, +20250722,19320,19510,19540,19260,36840,712916165,00,0.00,N,5,-150, +20250721,19470,19510,19770,19290,48859,949404600,00,0.00,N,5,-180, +20250718,19650,20100,20700,19360,83669,1656974410,00,0.00,N,5,-190, +20250717,19840,20250,20300,19510,126576,2513713575,00,0.00,N,5,-810, +20250716,20650,21550,21600,20050,679148,14081445550,00,0.00,N,2,1910, +20250715,18740,19350,19370,18380,54923,1027763555,00,0.00,N,5,-80, 20250714,18820,18510,18950,18480,31006,577916100,00,0.00,N,2,320, 20250711,18500,18900,19360,18430,136809,2593488165,00,0.00,N,2,190, 20250710,18310,18050,18370,18050,28937,527717775,00,0.00,N,2,260, diff --git a/285800/day/candle-day-250.csv b/285800/day/candle-day-250.csv index dae5368e3867..38807bf97e3a 100644 --- a/285800/day/candle-day-250.csv +++ b/285800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2160,2215,2215,2145,45511,98522830,00,0.00,N,5,-30, +20250805,2190,2180,2225,2160,17327,38024620,00,0.00,N,5,-5, +20250804,2195,2095,2200,2030,38277,82071585,00,0.00,N,2,85, +20250801,2110,2250,2250,2105,91714,197869950,00,0.00,N,5,-130, +20250731,2240,2180,2240,2175,39110,85944000,00,0.00,N,2,25, +20250730,2215,2220,2220,2200,18835,41695330,00,0.00,N,5,-5, +20250729,2220,2225,2260,2195,28084,61870610,00,0.00,N,5,-5, +20250728,2225,2225,2260,2200,59966,133000273,00,0.00,N,5,-20, +20250725,2245,2260,2285,2225,59995,134472430,00,0.00,N,5,-10, +20250724,2255,2295,2300,2245,47820,108248890,00,0.00,N,5,-40, +20250723,2295,2295,2300,2265,35145,80150769,00,0.00,N,5,-5, +20250722,2300,2310,2315,2280,55388,127040390,00,0.00,N,5,-30, +20250721,2330,2430,2430,2285,186522,434743192,00,0.00,N,2,40, +20250718,2290,2310,2310,2265,84305,194929605,00,0.00,N,5,-20, +20250717,2310,2300,2310,2255,45687,104076980,00,0.00,N,3,0, +20250716,2310,2300,2310,2255,64695,147369404,00,0.00,N,2,5, +20250715,2305,2310,2315,2270,130415,298495870,00,0.00,N,5,-5, 20250714,2310,2245,2425,2240,636416,1485246872,00,0.00,N,2,55, 20250711,2255,2285,2440,2245,810499,1890629294,00,0.00,N,5,-5, 20250710,2260,2260,2290,2245,48703,110073850,00,0.00,N,5,-10, diff --git a/286750/day/candle-day-250.csv b/286750/day/candle-day-250.csv index 76303510e017..beffdb28b91c 100644 --- a/286750/day/candle-day-250.csv +++ b/286750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1903,1960,1996,1825,202026,383895066,00,0.00,N,5,-73, +20250805,1976,1995,1995,1952,54999,108231348,00,0.00,N,2,16, +20250804,1960,2000,2030,1931,145991,287494412,00,0.00,N,5,-40, +20250801,2000,2150,2250,1980,274575,564125610,00,0.00,N,5,-120, +20250731,2120,2110,2160,2040,325919,684225732,00,0.00,N,2,10, +20250730,2110,2040,2195,2000,446597,940485235,00,0.00,N,2,70, +20250729,2040,1926,2060,1912,334035,664820045,00,0.00,N,2,115, +20250728,1925,1881,1948,1795,320462,590508971,00,0.00,N,2,44, +20250725,1881,1893,2195,1881,2242398,4514087177,00,0.00,N,2,70, +20250724,1811,1810,1852,1740,491102,876418692,00,0.00,N,2,1, +20250723,1810,1701,2100,1701,4094706,7849145896,00,0.00,N,2,112, +20250722,1698,1857,1884,1690,285718,498232204,00,0.00,N,5,-159, +20250721,1857,1885,1948,1835,153680,286710574,00,0.00,N,5,-28, +20250718,1885,1997,2045,1800,271923,516046478,00,0.00,N,5,-103, +20250717,1988,1996,2110,1971,199364,404565285,00,0.00,N,5,-12, +20250716,2000,1895,2000,1776,258890,500435437,00,0.00,N,2,152, +20250715,1848,1910,1948,1780,153243,283063700,00,0.00,N,5,-42, 20250714,1890,1886,1945,1846,190094,358728617,00,0.00,N,2,7, 20250711,1883,1750,2070,1750,887909,1678790699,00,0.00,N,2,147, 20250710,1736,1720,1762,1669,233518,400061924,00,0.00,N,2,57, diff --git a/286940/day/candle-day-250.csv b/286940/day/candle-day-250.csv index 338d95062110..c4f81498c7f9 100644 --- a/286940/day/candle-day-250.csv +++ b/286940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22150,22000,22250,21700,12712,279306400,00,0.00,N,2,150, +20250805,22000,22000,22450,21850,22535,498353525,00,0.00,N,2,250, +20250804,21750,20450,22450,20350,63349,1376175500,00,0.00,N,2,1100, +20250801,20650,21650,21650,20600,30867,643510600,00,0.00,N,5,-1050, +20250731,21700,21850,21950,21550,11481,249168650,00,0.00,N,5,-50, +20250730,21750,21800,21850,21500,19100,414511675,00,0.00,N,5,-50, +20250729,21800,21550,21850,21300,11923,257310350,00,0.00,N,2,300, +20250728,21500,21550,21750,21250,11957,256574600,00,0.00,N,2,50, +20250725,21450,21350,21550,21150,8190,174899550,00,0.00,N,2,100, +20250724,21350,21750,21900,21200,26735,571493900,00,0.00,N,5,-500, +20250723,21850,21900,21900,21300,20031,432869100,00,0.00,N,5,-50, +20250722,21900,22100,22350,21600,16826,368616575,00,0.00,N,5,-200, +20250721,22100,22250,22250,21900,27006,595981425,00,0.00,N,5,-50, +20250718,22150,22450,22750,21850,49429,1093866950,00,0.00,N,5,-450, +20250717,22600,22700,22800,22250,14225,320141700,00,0.00,N,3,0, +20250716,22600,22800,23000,22500,25242,571053900,00,0.00,N,5,-350, +20250715,22950,23100,23100,22600,22845,519386375,00,0.00,N,2,50, 20250714,22900,23400,23450,22800,45552,1045818225,00,0.00,N,5,-400, 20250711,23300,23200,23750,23000,39158,911408450,00,0.00,N,2,150, 20250710,23150,23400,23450,22950,65873,1520457200,00,0.00,N,5,-250, diff --git a/287840/day/candle-day-250.csv b/287840/day/candle-day-250.csv index e5544051effc..06c6b3f06e34 100644 --- a/287840/day/candle-day-250.csv +++ b/287840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25000,23700,25150,23600,119094,2934341400,00,0.00,N,2,1100, +20250805,23900,24500,24500,23650,122338,2937386700,00,0.00,N,5,-500, +20250804,24400,23600,24600,23150,98935,2374449425,00,0.00,N,2,900, +20250801,23500,24750,24850,23250,212383,5058394425,00,0.00,N,5,-1950, +20250731,25450,26450,26450,24900,243982,6239998125,00,0.00,N,5,-1450, +20250730,26900,25850,27450,25400,517863,13786574325,00,0.00,N,2,2200, +20250729,24700,24000,24800,23250,171454,4107621125,00,0.00,N,2,200, +20250728,24500,25750,26550,24350,229887,5814248525,00,0.00,N,5,-1600, +20250725,26100,24950,26350,24400,228062,5791987325,00,0.00,N,2,1500, +20250724,24600,24800,25150,24500,101962,2524255525,00,0.00,N,5,-150, +20250723,24750,25900,26000,24550,202873,5050232050,00,0.00,N,5,-1350, +20250722,26100,25150,26400,25150,318992,8248026650,00,0.00,N,2,1400, +20250721,24700,25350,25650,24600,248601,6179361050,00,0.00,N,5,-1200, +20250718,25900,27300,27300,25550,353430,9256538050,00,0.00,N,5,-1400, +20250717,27300,26500,28400,26100,480523,13082774750,00,0.00,N,2,450, +20250716,26850,26800,27250,25950,277747,7366057525,00,0.00,N,5,-700, +20250715,27550,27400,27600,25850,768971,20550102225,00,0.00,N,5,-300, 20250714,27850,29250,29250,27450,331489,9344700900,00,0.00,N,5,-900, 20250711,28750,28750,29300,28000,690855,19778717000,00,0.00,N,3,0, 20250710,28750,30000,30700,27300,1972158,56730593550,00,0.00,N,5,-10050, diff --git a/288330/day/candle-day-250.csv b/288330/day/candle-day-250.csv index 973e184bb9f5..551911bb7f96 100644 --- a/288330/day/candle-day-250.csv +++ b/288330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2900,2970,3120,2855,1921469,5699237318,00,0.00,N,5,-65, +20250805,2965,2970,3150,2880,3112566,9385399951,00,0.00,N,5,-5, +20250804,2970,2655,2975,2545,3433820,9764068380,00,0.00,N,2,365, +20250801,2605,2800,2850,2605,1755018,4713871327,00,0.00,N,5,-195, +20250731,2800,2775,2900,2690,1998892,5626402456,00,0.00,N,2,50, +20250730,2750,2505,2900,2400,3551912,9672501534,00,0.00,N,2,245, +20250729,2505,2400,2595,2345,1637461,4076968963,00,0.00,N,2,90, +20250728,2415,2475,2600,2330,1563479,3780686085,00,0.00,N,5,-60, +20250725,2475,2235,2645,2155,5832154,14263014654,00,0.00,N,2,250, +20250724,2225,2330,2415,2200,1534484,3497226433,00,0.00,N,5,-85, +20250723,2310,2450,2585,2290,1968523,4733706857,00,0.00,N,5,-140, +20250722,2450,2515,2720,2420,2466928,6258689667,00,0.00,N,5,-130, +20250721,2580,2860,2860,2580,2812534,7475443131,00,0.00,N,5,-285, +20250718,2865,2805,2950,2755,2485049,7107825663,00,0.00,N,2,95, +20250717,2770,2885,2970,2745,2033735,5720541921,00,0.00,N,5,-130, +20250716,2900,2885,2990,2740,2920857,8303094763,00,0.00,N,5,-40, +20250715,2940,2970,3040,2850,1980067,5809484558,00,0.00,N,5,-70, 20250714,3010,3015,3140,2925,3729523,11359805319,00,0.00,N,2,35, 20250711,2975,3150,3225,2870,6246128,18898286159,00,0.00,N,5,-45, 20250710,3020,2935,3165,2820,7596190,22894116133,00,0.00,N,5,-5, diff --git a/288490/day/candle-day-250.csv b/288490/day/candle-day-250.csv index 42b287fffcb5..005e96230e36 100644 --- a/288490/day/candle-day-250.csv +++ b/288490/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,105,105,105,105,0,0,00,0.00,Y,3,0, +20250805,105,105,105,105,0,0,00,0.00,Y,3,0, +20250804,105,105,105,105,0,0,00,0.00,Y,3,0, +20250801,105,105,105,105,0,0,00,0.00,Y,3,0, +20250731,105,105,105,105,0,0,00,0.00,Y,3,0, +20250730,105,105,105,105,0,0,00,0.00,Y,3,0, +20250729,105,105,105,105,0,0,00,0.00,Y,3,0, +20250728,105,105,105,105,0,0,00,0.00,Y,3,0, +20250725,105,105,105,105,0,0,00,0.00,Y,3,0, +20250724,105,105,105,105,0,0,00,0.00,Y,3,0, +20250723,105,105,105,105,0,0,00,0.00,Y,3,0, +20250722,105,105,105,105,0,0,00,0.00,Y,3,0, +20250721,105,105,105,105,0,0,00,0.00,Y,3,0, +20250718,105,105,105,105,0,0,00,0.00,Y,3,0, +20250717,105,105,105,105,0,0,00,0.00,Y,3,0, +20250716,105,105,105,105,0,0,00,0.00,Y,3,0, +20250715,105,105,105,105,0,0,00,0.00,Y,3,0, 20250714,105,105,105,105,0,0,00,0.00,Y,3,0, -20250711,105,105,105,105,0,0,00,0.00,Y,3,0, -20250710,105,105,105,105,0,0,00,0.00,Y,3,0, -20250709,105,105,105,105,0,0,00,0.00,Y,3,0, -20250708,105,105,105,105,0,0,00,0.00,Y,3,0, -20250707,105,105,105,105,0,0,00,0.00,Y,3,0, -20250704,105,105,105,105,0,0,00,0.00,Y,3,0, -20250703,105,105,105,105,0,0,00,0.00,Y,3,0, -20250702,105,105,105,105,0,0,00,0.00,Y,3,0, -20250701,105,105,105,105,0,0,00,0.00,Y,3,0, -20250630,105,105,105,105,0,0,00,0.00,Y,3,0, -20250627,105,105,105,105,0,0,00,0.00,Y,3,0, -20250626,105,105,105,105,0,0,00,0.00,Y,3,0, -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, +20250711,105,105,105,105,0,0,00,0.00,N,3,0, +20250710,105,105,105,105,0,0,00,0.00,N,3,0, +20250709,105,105,105,105,0,0,00,0.00,N,3,0, +20250708,105,105,105,105,0,0,00,0.00,N,3,0, +20250707,105,105,105,105,0,0,00,0.00,N,3,0, +20250704,105,105,105,105,0,0,00,0.00,N,3,0, +20250703,105,105,105,105,0,0,00,0.00,N,3,0, +20250702,105,105,105,105,0,0,00,0.00,N,3,0, +20250701,105,105,105,105,0,0,00,0.00,N,3,0, +20250630,105,105,105,105,0,0,00,0.00,N,3,0, +20250627,105,105,105,105,0,0,00,0.00,N,3,0, +20250626,105,105,105,105,0,0,00,0.00,N,3,0, +20250625,105,105,105,105,0,0,00,0.00,N,3,0, +20250624,105,105,105,105,0,0,00,0.00,N,3,0, 20250623,105,105,105,105,0,0,00,0.00,N,3,0, 20250620,105,105,105,105,0,0,00,0.00,N,3,0, 20250619,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/day/candle-day-250.csv b/288620/day/candle-day-250.csv index 894911091473..a31600a29ead 100644 --- a/288620/day/candle-day-250.csv +++ b/288620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10900,10730,11160,10720,22083,242330520,00,0.00,N,2,170, +20250805,10730,10560,10840,10550,14854,158589110,00,0.00,N,2,170, +20250804,10560,10370,10640,10340,12091,127324180,00,0.00,N,2,90, +20250801,10470,10870,10980,10470,27179,290596785,00,0.00,N,5,-570, +20250731,11040,11250,11250,10910,16220,178437020,00,0.00,N,5,-50, +20250730,11090,11100,11360,11010,16887,188607580,00,0.00,N,5,-10, +20250729,11100,10950,11160,10850,11412,125971870,00,0.00,N,2,120, +20250728,10980,11210,11280,10950,23830,263535050,00,0.00,N,5,-230, +20250725,11210,11370,11840,11150,55163,633198340,00,0.00,N,2,130, +20250724,11080,11390,11550,11060,22320,250251870,00,0.00,N,5,-310, +20250723,11390,11380,11410,11180,17801,200894460,00,0.00,N,2,10, +20250722,11380,11350,12440,11210,260480,3092356295,00,0.00,N,5,-20, +20250721,11400,11320,11550,11320,23452,267926880,00,0.00,N,2,80, +20250718,11320,11310,11380,11200,8422,95068810,00,0.00,N,2,10, +20250717,11310,11400,11480,11120,16541,186061895,00,0.00,N,5,-90, +20250716,11400,11580,11580,11220,14862,169216250,00,0.00,N,5,-180, +20250715,11580,11390,11700,11330,36323,415801990,00,0.00,N,2,190, 20250714,11390,11570,11590,11380,17633,202308635,00,0.00,N,5,-290, 20250711,11680,11700,11940,11520,38362,447701995,00,0.00,N,5,-20, 20250710,11700,11810,12300,11660,139541,1663726100,00,0.00,N,2,310, diff --git a/288980/day/candle-day-250.csv b/288980/day/candle-day-250.csv index b4d4b94c2f84..2d468ec0c633 100644 --- a/288980/day/candle-day-250.csv +++ b/288980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1212,1216,1240,1209,85695,104572068,00,0.00,N,5,-4, +20250805,1216,1215,1230,1207,70782,86016047,00,0.00,N,2,5, +20250804,1211,1198,1225,1195,60616,73272319,00,0.00,N,2,13, +20250801,1198,1230,1241,1193,182985,220185788,00,0.00,N,5,-46, +20250731,1244,1233,1259,1222,83856,104332012,00,0.00,N,2,11, +20250730,1233,1216,1242,1216,85102,104840591,00,0.00,N,2,3, +20250729,1230,1232,1267,1201,104222,127977120,00,0.00,N,5,-2, +20250728,1232,1277,1277,1230,120013,148915285,00,0.00,N,5,-32, +20250725,1264,1253,1272,1252,78412,98968819,00,0.00,N,2,12, +20250724,1252,1281,1316,1251,232403,293983468,00,0.00,N,5,-31, +20250723,1283,1330,1330,1283,205015,265392964,00,0.00,N,5,-47, +20250722,1330,1381,1381,1320,283605,377988428,00,0.00,N,5,-51, +20250721,1381,1320,1410,1302,636279,865431389,00,0.00,N,2,61, +20250718,1320,1335,1335,1305,60146,79196857,00,0.00,N,5,-14, +20250717,1334,1348,1350,1309,108371,143101517,00,0.00,N,5,-12, +20250716,1346,1313,1348,1301,120788,159242152,00,0.00,N,2,34, +20250715,1312,1317,1317,1290,168002,218893877,00,0.00,N,5,-5, 20250714,1317,1379,1379,1316,139970,186133616,00,0.00,N,5,-29, 20250711,1346,1319,1370,1310,304248,409968111,00,0.00,N,2,40, 20250710,1306,1316,1360,1292,139193,182000675,00,0.00,N,5,-10, diff --git a/289010/day/candle-day-250.csv b/289010/day/candle-day-250.csv index afdb794ca421..a24905b2ccb4 100644 --- a/289010/day/candle-day-250.csv +++ b/289010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1849,1855,1866,1846,44358,82163983,00,0.00,N,5,-6, +20250805,1855,1857,1888,1848,65558,122076874,00,0.00,N,5,-2, +20250804,1857,1836,1857,1821,69266,127956667,00,0.00,N,2,19, +20250801,1838,1856,1856,1814,138390,253151090,00,0.00,N,5,-18, +20250731,1856,1861,1877,1843,73576,136450992,00,0.00,N,5,-5, +20250730,1861,1867,1870,1850,62184,115556342,00,0.00,N,2,1, +20250729,1860,1889,1890,1832,116857,217800378,00,0.00,N,5,-16, +20250728,1876,1921,1921,1875,87397,164712294,00,0.00,N,5,-34, +20250725,1910,1923,1931,1906,37720,72223739,00,0.00,N,2,2, +20250724,1908,1953,1953,1905,129748,249280391,00,0.00,N,5,-35, +20250723,1943,1950,1956,1921,97899,189452797,00,0.00,N,5,-7, +20250722,1950,1952,1959,1931,171049,331531234,00,0.00,N,2,4, +20250721,1946,1953,1968,1942,62351,121541102,00,0.00,N,5,-7, +20250718,1953,1949,1966,1935,97233,189224704,00,0.00,N,2,8, +20250717,1945,1957,1960,1936,85475,166140608,00,0.00,N,5,-3, +20250716,1948,1959,2050,1935,193748,381217533,00,0.00,N,5,-11, +20250715,1959,1963,1963,1946,87074,169803898,00,0.00,N,5,-1, 20250714,1960,1993,1993,1951,154643,303154804,00,0.00,N,5,-30, 20250711,1990,1981,1995,1966,112509,222957207,00,0.00,N,2,17, 20250710,1973,1972,1995,1964,118025,232790091,00,0.00,N,2,1, diff --git a/289080/day/candle-day-250.csv b/289080/day/candle-day-250.csv index 0864b89bf217..0ffbd8d787d0 100644 --- a/289080/day/candle-day-250.csv +++ b/289080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1685,1699,1700,1671,135635,227986719,00,0.00,N,5,-15, +20250805,1700,1701,1733,1680,250293,424432328,00,0.00,N,2,1, +20250804,1699,1660,1747,1650,292146,492843620,00,0.00,N,2,25, +20250801,1674,1723,1723,1660,441630,742289554,00,0.00,N,5,-58, +20250731,1732,1741,1773,1666,724307,1256649442,00,0.00,N,2,6, +20250730,1726,1647,1887,1637,7240360,12604425608,00,0.00,N,2,119, +20250729,1607,1602,1628,1582,90228,145018426,00,0.00,N,5,-8, +20250728,1615,1626,1680,1585,405013,651968172,00,0.00,N,3,0, +20250725,1615,1613,1635,1593,194552,314813895,00,0.00,N,3,0, +20250724,1615,1651,1674,1598,360453,587200174,00,0.00,N,5,-36, +20250723,1651,1695,1765,1649,688453,1169763587,00,0.00,N,5,-64, +20250722,1715,1676,1744,1674,602522,1030712555,00,0.00,N,2,23, +20250721,1692,1640,1726,1634,436010,740570307,00,0.00,N,2,57, +20250718,1635,1643,1651,1618,157894,257289213,00,0.00,N,5,-16, +20250717,1651,1662,1675,1635,103462,170318082,00,0.00,N,5,-11, +20250716,1662,1692,1692,1648,169670,281715901,00,0.00,N,5,-30, +20250715,1692,1667,1704,1648,127119,212135279,00,0.00,N,2,20, 20250714,1672,1710,1747,1665,221050,371141789,00,0.00,N,5,-44, 20250711,1716,1727,1750,1684,249671,430131380,00,0.00,N,2,3, 20250710,1713,1679,1737,1665,321613,548428352,00,0.00,N,2,38, diff --git a/289170/day/candle-day-250.csv b/289170/day/candle-day-250.csv index cbb0d9d24819..ad47ba066103 100644 --- a/289170/day/candle-day-250.csv +++ b/289170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3360,3360,3360,3360,1,3360,00,0.00,N,4,-590, +20250805,3950,4000,4000,2980,1009,3015715,00,0.00,N,2,455, +20250804,3495,3495,3495,3495,20,69900,00,0.00,N,5,-5, +20250801,3500,3150,3500,3150,11,35000,00,0.00,N,2,350, +20250731,3150,3150,3150,3150,1,3150,00,0.00,N,5,-15, +20250730,3165,3185,3185,3165,301,952685,00,0.00,N,5,-35, +20250729,3200,2810,3290,2810,206,587860,00,0.00,N,5,-100, +20250728,3300,2965,3420,2965,58,181770,00,0.00,N,5,-140, +20250725,3440,2960,3470,2960,937,2801510,00,0.00,N,5,-40, +20250724,3480,2980,3480,2980,51,160980,00,0.00,N,5,-15, +20250723,3495,3990,3990,3035,513,1559305,00,0.00,N,5,-65, +20250722,3560,3560,3560,3560,1,3560,00,0.00,N,4,-625, +20250721,4185,4185,4185,4185,1,4185,00,0.00,N,2,415, +20250718,3770,3795,3795,3770,11,41495,00,0.00,N,2,375, +20250717,3395,3095,3395,3000,733,2226980,00,0.00,N,2,290, +20250716,3105,3125,3125,3100,144,446935,00,0.00,N,5,-55, +20250715,3160,3160,3160,3160,1,3160,00,0.00,N,5,-5, 20250714,3165,3180,3180,3165,13,41190,00,0.00,N,5,-40, 20250711,3205,3235,3720,2750,9152,26952765,00,0.00,N,5,-30, 20250710,3235,3260,3260,2900,1466,4417830,00,0.00,N,5,-25, diff --git a/289220/day/candle-day-250.csv b/289220/day/candle-day-250.csv index f6585d5e62a3..631c93508c6f 100644 --- a/289220/day/candle-day-250.csv +++ b/289220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6630,6430,6650,6410,24279,157775290,00,0.00,N,2,140, +20250805,6490,6550,6700,6450,16550,108571910,00,0.00,N,5,-10, +20250804,6500,6310,6600,6210,33982,221318400,00,0.00,N,2,200, +20250801,6300,6630,6660,6300,48626,313791975,00,0.00,N,5,-400, +20250731,6700,6600,6740,6440,41475,274689410,00,0.00,N,2,270, +20250730,6430,6440,6580,6410,38294,248887595,00,0.00,N,3,0, +20250729,6430,6370,6580,6370,31066,201679110,00,0.00,N,3,0, +20250728,6430,6520,6720,6310,51518,332042385,00,0.00,N,5,-160, +20250725,6590,6570,6690,6460,29769,196451820,00,0.00,N,2,60, +20250724,6530,6830,6830,6400,92918,611093795,00,0.00,N,5,-240, +20250723,6770,6850,6870,6670,70607,478454160,00,0.00,N,5,-70, +20250722,6840,7000,7020,6700,56582,388452440,00,0.00,N,5,-40, +20250721,6880,7160,7200,6850,108366,754341065,00,0.00,N,5,-220, +20250718,7100,7410,7490,7020,92643,661207065,00,0.00,N,5,-170, +20250717,7270,7650,7650,7190,134852,983743765,00,0.00,N,5,-370, +20250716,7640,8490,8490,7450,395314,3085966515,00,0.00,N,5,-940, +20250715,8580,8440,8650,8240,147211,1233933295,00,0.00,N,2,30, 20250714,8550,8140,8620,8060,253330,2124241610,00,0.00,N,2,450, 20250711,8100,8070,8150,7950,64466,518700795,00,0.00,N,2,40, 20250710,8060,8320,8320,7720,216865,1733723010,00,0.00,N,5,-140, diff --git a/289860/day/candle-day-250.csv b/289860/day/candle-day-250.csv index 74b6c759bc25..f84bb9f80004 100644 --- a/289860/day/candle-day-250.csv +++ b/289860/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,7080,7150,7150,6800,578,4005130,00,0.00,N,5,-70, +20250806,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250805,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250804,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250801,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250731,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250730,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250729,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250728,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250725,6970,6970,6970,6970,0,0,00,0.00,Y,3,0, +20250724,6970,7090,7090,6800,2310,15970270,00,0.00,Y,5,-20, +20250723,6990,6990,7000,6840,8205,57418900,00,0.00,Y,2,20, +20250722,6970,6800,6990,6800,2392,16705380,00,0.00,Y,5,-20, +20250721,6990,6990,7000,6800,3152,22004480,00,0.00,Y,3,0, +20250718,6990,6800,7000,6730,8604,58368490,00,0.00,Y,5,-70, +20250717,7060,7080,7080,6880,429,2975600,00,0.00,Y,5,-20, +20250716,7080,7100,7100,6900,705,4961500,00,0.00,Y,2,80, +20250715,7000,6850,7000,6850,3063,21279940,00,0.00,Y,5,-80, +20250714,7080,7150,7150,6800,578,4005130,00,0.00,Y,5,-70, 20250711,7150,7600,7600,6900,1235,8774540,00,0.00,N,5,-30, 20250710,7180,6800,7340,6800,465,3296210,00,0.00,N,2,130, 20250709,7050,7180,7180,6980,684,4815180,00,0.00,N,2,10, diff --git a/289930/day/candle-day-250.csv b/289930/day/candle-day-250.csv index c8448e2d1f60..9923ad70651b 100644 --- a/289930/day/candle-day-250.csv +++ b/289930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9110,9070,9240,9030,24350,222089390,00,0.00,N,5,-40, +20250805,9150,9130,9180,9010,17012,154502825,00,0.00,N,2,50, +20250804,9100,8990,9190,8850,35042,316069490,00,0.00,N,2,230, +20250801,8870,9380,9380,8820,96167,862089700,00,0.00,N,5,-510, +20250731,9380,9380,9510,9150,29645,275791730,00,0.00,N,2,80, +20250730,9300,9210,9750,9130,36934,340918810,00,0.00,N,3,0, +20250729,9300,9320,9320,9110,36387,335061415,00,0.00,N,3,0, +20250728,9300,9250,9480,9090,64676,600777460,00,0.00,N,2,80, +20250725,9220,9310,9360,9160,39767,366934590,00,0.00,N,5,-50, +20250724,9270,9340,9460,9220,54653,508978000,00,0.00,N,5,-70, +20250723,9340,9740,9820,9290,53077,501454525,00,0.00,N,5,-390, +20250722,9730,9990,9990,9690,47774,466228910,00,0.00,N,5,-170, +20250721,9900,9840,9960,9580,112171,1097994470,00,0.00,N,2,340, +20250718,9560,9290,9650,9240,73863,702718575,00,0.00,N,2,300, +20250717,9260,9010,9270,8900,61368,559612780,00,0.00,N,2,290, +20250716,8970,8900,9030,8750,89599,795450865,00,0.00,N,5,-40, +20250715,9010,8940,9030,8800,73262,650709400,00,0.00,N,2,80, 20250714,8930,9090,9150,8840,62267,554937540,00,0.00,N,5,-160, 20250711,9090,9150,9210,8700,55446,502726520,00,0.00,N,5,-30, 20250710,9120,9240,9290,9080,44150,403951450,00,0.00,N,5,-90, diff --git a/290090/day/candle-day-250.csv b/290090/day/candle-day-250.csv index 278ff7464641..2b585501154a 100644 --- a/290090/day/candle-day-250.csv +++ b/290090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8550,8420,8630,8360,6329,53733140,00,0.00,N,2,130, +20250805,8420,8430,8570,8310,6210,52375570,00,0.00,N,2,10, +20250804,8410,8320,8560,8320,8276,69683670,00,0.00,N,3,0, +20250801,8410,8580,8580,8300,16739,140584400,00,0.00,N,5,-260, +20250731,8670,8770,8770,8510,24890,213538565,00,0.00,N,5,-100, +20250730,8770,8800,8830,8270,17101,147891630,00,0.00,N,5,-30, +20250729,8800,8690,8940,8640,10594,92507950,00,0.00,N,2,10, +20250728,8790,9050,9050,8710,29176,257742555,00,0.00,N,5,-260, +20250725,9050,9130,9130,8930,14568,130982580,00,0.00,N,5,-50, +20250724,9100,9120,9120,8930,21138,190470240,00,0.00,N,5,-20, +20250723,9120,9140,9140,8920,27069,244093855,00,0.00,N,5,-80, +20250722,9200,9550,9560,9080,47847,440713900,00,0.00,N,5,-360, +20250721,9560,9200,9660,9060,79699,748932525,00,0.00,N,2,260, +20250718,9300,9900,9900,9230,138820,1311197680,00,0.00,N,5,-710, +20250717,10010,10250,10670,9990,416609,4301999710,00,0.00,N,5,-80, +20250716,10090,11670,11700,9900,865094,9308748760,00,0.00,N,5,-640, +20250715,10730,8820,10730,8310,367524,3892363070,00,0.00,N,1,2470, 20250714,8260,8600,8600,8250,3201,26622790,00,0.00,N,5,-40, 20250711,8300,8650,8650,8290,2283,19179580,00,0.00,N,5,-80, 20250710,8380,8430,8430,8300,5957,49718140,00,0.00,N,5,-50, diff --git a/290120/day/candle-day-250.csv b/290120/day/candle-day-250.csv index a6f6d97a10e5..a58eeb490c2a 100644 --- a/290120/day/candle-day-250.csv +++ b/290120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2610,2645,2660,2570,7390,19324986,00,0.00,N,5,-35, +20250805,2645,2520,2650,2520,15935,41191340,00,0.00,N,2,105, +20250804,2540,2550,2585,2520,15229,38856925,00,0.00,N,5,-45, +20250801,2585,2595,2615,2540,23627,60482765,00,0.00,N,5,-25, +20250731,2610,2675,2675,2580,33177,86410860,00,0.00,N,5,-65, +20250730,2675,2615,2695,2615,9013,23928630,00,0.00,N,2,30, +20250729,2645,2645,2700,2610,10566,28017479,00,0.00,N,2,5, +20250728,2640,2665,2695,2600,16412,43623285,00,0.00,N,5,-25, +20250725,2665,2790,2790,2655,29024,78001557,00,0.00,N,5,-50, +20250724,2715,2820,2820,2700,24340,66748595,00,0.00,N,5,-30, +20250723,2745,2745,2820,2700,18571,50894123,00,0.00,N,2,15, +20250722,2730,2840,2840,2730,29720,81458399,00,0.00,N,5,-40, +20250721,2770,2780,2815,2760,10758,29834066,00,0.00,N,5,-10, +20250718,2780,2815,2850,2775,15870,44328106,00,0.00,N,5,-55, +20250717,2835,2835,2860,2790,14928,42060773,00,0.00,N,2,15, +20250716,2820,2835,2845,2785,34761,97729061,00,0.00,N,5,-15, +20250715,2835,2860,2890,2800,83120,236253729,00,0.00,N,2,35, 20250714,2800,2670,2860,2670,96149,267610025,00,0.00,N,2,110, 20250711,2690,2685,2740,2670,10134,27233747,00,0.00,N,2,5, 20250710,2685,2710,2720,2650,14008,37697800,00,0.00,N,2,5, diff --git a/290270/day/candle-day-250.csv b/290270/day/candle-day-250.csv index d0d7fbcc1e0a..e26e669113b6 100644 --- a/290270/day/candle-day-250.csv +++ b/290270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3705,3700,3740,3660,9848,36405585,00,0.00,N,2,10, +20250805,3695,3650,3755,3650,26477,97974965,00,0.00,N,2,45, +20250804,3650,3605,3665,3565,16863,61227967,00,0.00,N,2,45, +20250801,3605,3670,3670,3565,13689,49240210,00,0.00,N,5,-65, +20250731,3670,3645,3715,3605,14306,52358560,00,0.00,N,2,25, +20250730,3645,3710,3730,3645,29426,107954540,00,0.00,N,5,-65, +20250729,3710,3610,3765,3590,39580,146491100,00,0.00,N,2,95, +20250728,3615,3715,3715,3585,22834,82582445,00,0.00,N,5,-85, +20250725,3700,3630,3705,3630,15284,56215900,00,0.00,N,2,50, +20250724,3650,3675,3730,3650,13873,50863642,00,0.00,N,5,-60, +20250723,3710,3725,3725,3645,15999,58863010,00,0.00,N,5,-5, +20250722,3715,3760,3810,3675,37356,138658775,00,0.00,N,5,-5, +20250721,3720,3735,3775,3690,11025,40966245,00,0.00,N,5,-25, +20250718,3745,3765,3770,3710,24659,92204964,00,0.00,N,2,5, +20250717,3740,3775,3775,3715,29106,108578700,00,0.00,N,5,-15, +20250716,3755,3730,3775,3680,38757,144738743,00,0.00,N,2,30, +20250715,3725,3705,3725,3670,19754,73078324,00,0.00,N,2,35, 20250714,3690,3645,3750,3635,17800,65198605,00,0.00,N,2,45, 20250711,3645,3705,3710,3630,32551,118976905,00,0.00,N,5,-60, 20250710,3705,3615,3710,3615,30150,110365490,00,0.00,N,2,90, diff --git a/290380/day/candle-day-250.csv b/290380/day/candle-day-250.csv index 7700d3d50386..274ee2736bfe 100644 --- a/290380/day/candle-day-250.csv +++ b/290380/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, -20250711,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250710,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250709,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250708,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250707,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250704,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250703,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250702,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250701,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250630,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250627,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250626,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250625,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, -20250624,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250806,2300,2300,2300,2300,0,0,00,0.00,Y,3,0, +20250805,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250804,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250801,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250731,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250730,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250729,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250728,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250725,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250724,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250723,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250722,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250721,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250718,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250717,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250716,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250715,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250714,2300,2300,2300,2300,0,0,00,0.00,Y,0,0, +20250711,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250710,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250709,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250708,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250707,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250704,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250703,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250702,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250701,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250630,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250627,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250626,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250625,2300,2300,2300,2300,0,0,00,0.00,N,0,0, +20250624,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250623,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250620,2300,2300,2300,2300,0,0,00,0.00,N,0,0, 20250619,2300,2300,2300,2300,0,0,00,0.00,N,0,0, diff --git a/290520/day/candle-day-250.csv b/290520/day/candle-day-250.csv index 44e8b3363501..10959f7150db 100644 --- a/290520/day/candle-day-250.csv +++ b/290520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1688,1697,1697,1669,8484,14210030,00,0.00,N,3,0, +20250805,1688,1689,1706,1655,15268,25725389,00,0.00,N,2,9, +20250804,1679,1621,1700,1616,36729,60933840,00,0.00,N,2,9, +20250801,1670,1710,1780,1665,39371,66271497,00,0.00,N,5,-40, +20250731,1710,1702,1765,1700,29519,50490922,00,0.00,N,5,-6, +20250730,1716,1732,1733,1715,31388,54014817,00,0.00,N,5,-14, +20250729,1730,1742,1748,1710,28098,48415393,00,0.00,N,5,-19, +20250728,1749,1771,1777,1701,80283,138604805,00,0.00,N,5,-20, +20250725,1769,1811,1811,1752,107296,189463438,00,0.00,N,5,-43, +20250724,1812,1793,1846,1757,133018,238966114,00,0.00,N,2,19, +20250723,1793,1873,1873,1752,233686,414964843,00,0.00,N,5,-98, +20250722,1891,2000,2010,1842,218393,412879666,00,0.00,N,5,-99, +20250721,1990,2135,2135,1970,472157,950551491,00,0.00,N,5,-70, +20250718,2060,2355,2750,2060,6170682,15206649152,00,0.00,N,5,-120, +20250717,2180,1740,2180,1707,1309591,2723126706,00,0.00,N,1,500, +20250716,1680,1586,2030,1586,1682625,3156188148,00,0.00,N,2,117, +20250715,1563,1669,1669,1563,26902,43355228,00,0.00,N,5,-82, 20250714,1645,1645,1669,1630,7406,12224355,00,0.00,N,3,0, 20250711,1645,1654,1654,1562,16064,26273162,00,0.00,N,5,-9, 20250710,1654,1660,1660,1590,11239,18293750,00,0.00,N,2,5, diff --git a/290550/day/candle-day-250.csv b/290550/day/candle-day-250.csv index 8896da448a1a..87e935ca2a01 100644 --- a/290550/day/candle-day-250.csv +++ b/290550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7680,7230,7910,7120,1775157,13443930145,00,0.00,N,2,380, +20250805,7300,7260,8410,7220,12320628,99046442785,00,0.00,N,2,310, +20250804,6990,6650,7180,6540,237354,1641302240,00,0.00,N,2,370, +20250801,6620,6960,6970,6610,92072,618056790,00,0.00,N,5,-390, +20250731,7010,7030,7080,6870,45948,320222265,00,0.00,N,2,10, +20250730,7000,6830,7040,6810,74429,518761450,00,0.00,N,2,230, +20250729,6770,6820,6860,6670,46195,312694240,00,0.00,N,5,-50, +20250728,6820,6860,6940,6770,90891,621667420,00,0.00,N,5,-40, +20250725,6860,6920,7060,6830,70654,490484835,00,0.00,N,5,-110, +20250724,6970,7120,7190,6920,119408,838126920,00,0.00,N,5,-110, +20250723,7080,7510,7510,7020,291808,2088312730,00,0.00,N,5,-460, +20250722,7540,7250,7890,7110,1041929,7843919780,00,0.00,N,2,440, +20250721,7100,6700,7100,6650,181005,1251516000,00,0.00,N,2,450, +20250718,6650,6650,6750,6620,46566,310590950,00,0.00,N,5,-20, +20250717,6670,6680,6750,6570,62479,414046690,00,0.00,N,5,-30, +20250716,6700,6740,6810,6610,65500,440034740,00,0.00,N,5,-70, +20250715,6770,6500,6810,6370,120287,793323205,00,0.00,N,2,320, 20250714,6450,6510,6510,5990,132103,840135880,00,0.00,N,5,-50, 20250711,6500,6540,6690,6400,106403,695498890,00,0.00,N,5,-30, 20250710,6530,6450,6600,6400,47101,306750840,00,0.00,N,2,140, diff --git a/290560/day/candle-day-250.csv b/290560/day/candle-day-250.csv index 1360b455addf..8e861c81e894 100644 --- a/290560/day/candle-day-250.csv +++ b/290560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6750,6710,6810,6670,1866,12626975,00,0.00,N,5,-10, +20250805,6760,6760,6830,6750,3873,26188360,00,0.00,N,3,0, +20250804,6760,6780,6810,6700,5353,36151265,00,0.00,N,5,-100, +20250801,6860,6840,6900,6710,5760,39034295,00,0.00,N,5,-70, +20250731,6930,7220,7220,6860,2035,14102700,00,0.00,N,5,-30, +20250730,6960,6770,6980,6760,16523,114219640,00,0.00,N,2,210, +20250729,6750,6730,6760,6600,11192,74735170,00,0.00,N,5,-40, +20250728,6790,6790,6830,6660,6262,42197510,00,0.00,N,5,-50, +20250725,6840,6810,6840,6750,3296,22359485,00,0.00,N,2,30, +20250724,6810,6830,6870,6740,14327,97324800,00,0.00,N,5,-10, +20250723,6820,6910,6980,6770,4591,31399665,00,0.00,N,5,-160, +20250722,6980,7030,7070,6930,12164,85067810,00,0.00,N,5,-50, +20250721,7030,6820,7180,6820,19786,137595860,00,0.00,N,2,210, +20250718,6820,6980,6980,6810,4948,33926865,00,0.00,N,5,-210, +20250717,7030,6800,7050,6800,16762,116758465,00,0.00,N,2,230, +20250716,6800,6840,6880,6710,12238,83276520,00,0.00,N,5,-20, +20250715,6820,6900,6900,6690,12247,82691795,00,0.00,N,5,-10, 20250714,6830,6810,6880,6680,11597,78054530,00,0.00,N,5,-40, 20250711,6870,6920,6920,6810,8057,55054555,00,0.00,N,5,-50, 20250710,6920,6940,7000,6830,7354,50502860,00,0.00,N,5,-80, diff --git a/290650/day/candle-day-250.csv b/290650/day/candle-day-250.csv index 3cbc0729b9e3..4c45828a5db7 100644 --- a/290650/day/candle-day-250.csv +++ b/290650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32450,31500,32750,31500,202302,6499867200,00,0.00,N,2,800, +20250805,31650,32500,33000,31350,343197,11104535900,00,0.00,N,2,250, +20250804,31400,31200,32100,30850,265431,8352832525,00,0.00,N,5,-500, +20250801,31900,32200,32550,31450,389024,12442964000,00,0.00,N,5,-1200, +20250731,33100,34050,35450,32450,576146,19381794675,00,0.00,N,5,-400, +20250730,33500,34700,35350,33200,524822,17813595700,00,0.00,N,5,-1650, +20250729,35150,35200,35750,34250,407907,14309605225,00,0.00,N,5,-850, +20250728,36000,36000,36700,35000,583531,20926348000,00,0.00,N,2,1500, +20250725,34500,35000,35400,33550,327181,11195240375,00,0.00,N,5,-250, +20250724,34750,35600,35850,33950,642647,22448393925,00,0.00,N,5,-150, +20250723,34900,32350,35400,32050,1338621,45663893725,00,0.00,N,2,2800, +20250722,32100,30750,36550,29850,3193703,106823542125,00,0.00,N,2,2900, +20250721,29200,29550,29750,28150,503722,14539949425,00,0.00,N,5,-650, +20250718,29850,31800,31900,29850,518940,15846016050,00,0.00,N,5,-2450, +20250717,32300,31300,32750,30700,430735,13783331350,00,0.00,N,2,1250, +20250716,31050,30850,31300,29650,346643,10509150400,00,0.00,N,5,-150, +20250715,31200,30750,31750,30750,168826,5286524750,00,0.00,N,2,200, 20250714,31000,31250,31750,30500,174554,5416694600,00,0.00,N,5,-300, 20250711,31300,31300,33300,30700,628766,20129738950,00,0.00,N,2,300, 20250710,31000,31650,31950,30950,309844,9706191575,00,0.00,N,5,-500, diff --git a/290660/day/candle-day-250.csv b/290660/day/candle-day-250.csv index ff9a7b024930..ccd3d989ade0 100644 --- a/290660/day/candle-day-250.csv +++ b/290660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1393,1392,1436,1350,141776,198710551,00,0.00,N,5,-39, +20250805,1432,1276,1480,1276,656731,930923304,00,0.00,N,2,156, +20250804,1276,1317,1317,1192,129019,162501998,00,0.00,N,2,31, +20250801,1245,1412,1492,1090,2158890,2705596036,00,0.00,N,5,-167, +20250731,1412,1391,1505,1385,164304,234747506,00,0.00,N,5,-37, +20250730,1449,1476,1528,1417,127309,186197362,00,0.00,N,5,-27, +20250729,1476,1418,1524,1396,269461,393658288,00,0.00,N,2,58, +20250728,1418,1348,1482,1286,312068,435542474,00,0.00,N,2,71, +20250725,1347,1269,1495,1268,283341,392501682,00,0.00,N,2,40, +20250724,1307,1390,1394,1302,48239,63939458,00,0.00,N,5,-8, +20250723,1315,1354,1354,1293,71579,93993210,00,0.00,N,5,-39, +20250722,1354,1346,1396,1300,81611,109559811,00,0.00,N,5,-29, +20250721,1383,1419,1470,1356,132023,183643542,00,0.00,N,5,-36, +20250718,1419,1401,1447,1331,131481,183042251,00,0.00,N,2,28, +20250717,1391,1398,1610,1321,1741086,2569588917,00,0.00,N,5,-6, +20250716,1397,1275,1397,1242,211880,285395135,00,0.00,N,2,123, +20250715,1274,1291,1350,1230,326827,421508436,00,0.00,N,5,-17, 20250714,1291,1322,1397,1152,1879028,2304108158,00,0.00,N,5,-95, 20250711,1386,1380,1407,1324,161239,219523675,00,0.00,N,2,6, 20250710,1380,1460,1477,1357,310754,429091592,00,0.00,N,5,-80, diff --git a/290670/day/candle-day-250.csv b/290670/day/candle-day-250.csv index 4459d715f3e7..c73ff78e690f 100644 --- a/290670/day/candle-day-250.csv +++ b/290670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17530,17280,17640,16850,12739,222858030,00,0.00,N,2,250, +20250805,17280,16800,17660,16800,26446,456894760,00,0.00,N,2,430, +20250804,16850,16330,16940,16330,13836,230868820,00,0.00,N,2,240, +20250801,16610,17100,17100,16150,32234,538700825,00,0.00,N,5,-760, +20250731,17370,18030,18030,17330,39198,692999135,00,0.00,N,5,-460, +20250730,17830,17720,18040,17700,21926,392913250,00,0.00,N,5,-20, +20250729,17850,17860,18080,17670,13447,239561555,00,0.00,N,2,10, +20250728,17840,18110,18170,17840,23230,417172840,00,0.00,N,5,-250, +20250725,18090,18210,18350,18080,18009,326895395,00,0.00,N,5,-260, +20250724,18350,18400,18610,18170,20161,370902830,00,0.00,N,2,20, +20250723,18330,18410,18560,18060,25282,462394625,00,0.00,N,2,60, +20250722,18270,18970,18970,18240,31011,574475685,00,0.00,N,5,-580, +20250721,18850,18990,19080,18800,36869,697074460,00,0.00,N,2,300, +20250718,18550,18640,19500,18330,97203,1832212640,00,0.00,N,2,510, +20250717,18040,18450,18670,18030,29140,529190940,00,0.00,N,5,-290, +20250716,18330,18570,18730,18260,22693,417553465,00,0.00,N,5,-210, +20250715,18540,18610,19180,18210,59272,1101201790,00,0.00,N,5,-60, 20250714,18600,18750,18850,18530,22709,423011155,00,0.00,N,5,-150, 20250711,18750,19290,19290,18650,58122,1093894145,00,0.00,N,5,-200, 20250710,18950,19050,19270,18570,91310,1713772070,00,0.00,N,5,-700, diff --git a/290690/day/candle-day-250.csv b/290690/day/candle-day-250.csv index c0b1b2100d30..91eeb080a84c 100644 --- a/290690/day/candle-day-250.csv +++ b/290690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5600,5690,5800,5550,1366702,7759531790,00,0.00,N,5,-40, +20250805,5640,5850,6340,5580,9621203,57615541965,00,0.00,N,2,130, +20250804,5510,5400,5590,5280,1102189,5997502625,00,0.00,N,2,140, +20250801,5370,5360,5590,5320,1031443,5561913325,00,0.00,N,5,-130, +20250731,5500,5370,5900,5260,4763445,26689737880,00,0.00,N,2,100, +20250730,5400,5780,5870,5280,3462825,19059874120,00,0.00,N,5,-370, +20250729,5770,5970,6430,5400,18591008,113337675935,00,0.00,N,2,820, +20250728,4950,5100,5230,4880,1842910,9270890647,00,0.00,N,5,-120, +20250725,5070,5240,5520,4960,4105875,21457894561,00,0.00,N,5,-110, +20250724,5180,4900,5230,4860,3131593,15901887743,00,0.00,N,2,320, +20250723,4860,4790,4970,4720,1826121,8850287327,00,0.00,N,3,0, +20250722,4860,4800,5100,4700,2163171,10577110216,00,0.00,N,2,15, +20250721,4845,4450,4870,4450,2635245,12364303317,00,0.00,N,2,400, +20250718,4445,4145,4610,4120,1881729,8229130817,00,0.00,N,5,-5, +20250717,4450,4335,5110,4180,2964655,13716766962,00,0.00,N,2,115, +20250716,4335,4300,4425,4290,622795,2712646897,00,0.00,N,5,-20, +20250715,4355,4500,4545,4290,1149674,5006856647,00,0.00,N,5,-115, 20250714,4470,4600,4695,4465,962123,4385220607,00,0.00,N,5,-210, 20250711,4680,4775,4800,4650,796605,3757095321,00,0.00,N,5,-95, 20250710,4775,4855,4895,4740,917588,4392110407,00,0.00,N,5,-60, diff --git a/290720/day/candle-day-250.csv b/290720/day/candle-day-250.csv index 0af0b098bcdb..cb7333bc7676 100644 --- a/290720/day/candle-day-250.csv +++ b/290720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2280,2290,2330,2155,30248,68226960,00,0.00,N,5,-10, +20250805,2290,2285,2325,2260,11582,26600090,00,0.00,N,3,0, +20250804,2290,2235,2295,2205,20801,46741125,00,0.00,N,2,55, +20250801,2235,2315,2850,2180,320460,800545301,00,0.00,N,5,-85, +20250731,2320,2325,2345,2200,20626,47508220,00,0.00,N,5,-10, +20250730,2330,2305,2335,2205,19705,45013280,00,0.00,N,2,55, +20250729,2275,2280,2320,2260,12492,28490460,00,0.00,N,5,-20, +20250728,2295,2475,2475,2240,31902,74600025,00,0.00,N,5,-15, +20250725,2310,2260,2310,2220,39289,90080148,00,0.00,N,2,85, +20250724,2225,2200,2280,2170,23835,53212920,00,0.00,N,2,60, +20250723,2165,2165,2245,2145,16065,35185275,00,0.00,N,3,0, +20250722,2165,2300,2300,2110,18349,40001370,00,0.00,N,5,-20, +20250721,2185,2295,2295,2175,14173,31112794,00,0.00,N,5,-40, +20250718,2225,2290,2290,2155,16902,37068620,00,0.00,N,2,30, +20250717,2195,2190,2215,2130,33822,73844065,00,0.00,N,2,60, +20250716,2135,2160,2230,2105,5530,11880820,00,0.00,N,2,30, +20250715,2105,2250,2250,2105,7466,16020545,00,0.00,N,5,-70, 20250714,2175,2220,2220,2100,9036,19695430,00,0.00,N,5,-45, 20250711,2220,2340,2340,2090,45059,98132010,00,0.00,N,5,-5, 20250710,2225,2160,2415,2040,51312,112055370,00,0.00,N,2,125, diff --git a/290740/day/candle-day-250.csv b/290740/day/candle-day-250.csv index 4804fb8438f1..cf5eb8dbd3ed 100644 --- a/290740/day/candle-day-250.csv +++ b/290740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5370,5430,5430,5310,1322,7073430,00,0.00,N,3,0, +20250805,5370,5320,5370,5300,5031,26898960,00,0.00,N,2,50, +20250804,5320,5500,5500,5270,4748,25508230,00,0.00,N,5,-110, +20250801,5430,5390,5450,5340,4404,23639390,00,0.00,N,5,-20, +20250731,5450,5480,5570,5380,5810,31491395,00,0.00,N,5,-20, +20250730,5470,5400,5580,5400,4329,23732460,00,0.00,N,2,40, +20250729,5430,5560,5650,5430,2859,15607180,00,0.00,N,5,-70, +20250728,5500,5570,5590,5500,3846,21277090,00,0.00,N,5,-90, +20250725,5590,5440,5650,5440,4544,25231185,00,0.00,N,2,100, +20250724,5490,5610,5610,5450,2947,16265240,00,0.00,N,5,-130, +20250723,5620,5590,5690,5500,8770,48955090,00,0.00,N,5,-40, +20250722,5660,5580,5670,5560,3902,21906870,00,0.00,N,3,0, +20250721,5660,5670,5690,5510,15915,89118200,00,0.00,N,5,-10, +20250718,5670,5610,5670,5530,5563,31275555,00,0.00,N,2,60, +20250717,5610,5530,5610,5460,5511,30504220,00,0.00,N,2,80, +20250716,5530,5490,5540,5450,8755,48288185,00,0.00,N,2,40, +20250715,5490,5400,5560,5400,14613,80093110,00,0.00,N,2,30, 20250714,5460,5450,5560,5400,3300,18078960,00,0.00,N,2,10, 20250711,5450,5390,5560,5380,5327,29135820,00,0.00,N,2,10, 20250710,5440,5350,5500,5280,17394,93935980,00,0.00,N,2,130, diff --git a/291230/day/candle-day-250.csv b/291230/day/candle-day-250.csv index df04b275609e..7da48ee4f4e7 100644 --- a/291230/day/candle-day-250.csv +++ b/291230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1548,1568,1573,1542,43934,68517940,00,0.00,N,5,-20, +20250805,1568,1579,1597,1550,56573,89277895,00,0.00,N,5,-11, +20250804,1579,1561,1615,1538,149130,235124563,00,0.00,N,2,21, +20250801,1558,1607,1641,1556,152400,242323468,00,0.00,N,5,-62, +20250731,1620,1538,1623,1538,244915,388025962,00,0.00,N,2,82, +20250730,1538,1527,1547,1511,112377,172399916,00,0.00,N,2,11, +20250729,1527,1523,1535,1505,84717,128960020,00,0.00,N,5,-8, +20250728,1535,1557,1557,1509,395855,580177870,00,0.00,N,5,-7, +20250725,1542,1537,1560,1537,87162,134744852,00,0.00,N,5,-23, +20250724,1565,1571,1588,1546,106782,166321524,00,0.00,N,5,-5, +20250723,1570,1599,1600,1555,89658,141354523,00,0.00,N,5,-30, +20250722,1600,1605,1635,1600,124920,201378836,00,0.00,N,5,-35, +20250721,1635,1617,1675,1617,106637,175801515,00,0.00,N,2,21, +20250718,1614,1616,1635,1600,55880,90146070,00,0.00,N,5,-1, +20250717,1615,1631,1640,1606,43121,69752463,00,0.00,N,5,-5, +20250716,1620,1679,1679,1620,83787,136921422,00,0.00,N,5,-60, +20250715,1680,1621,1680,1606,89648,145444451,00,0.00,N,2,42, 20250714,1638,1642,1665,1637,48284,79337614,00,0.00,N,5,-12, 20250711,1650,1670,1691,1642,74051,122705659,00,0.00,N,5,-23, 20250710,1673,1680,1682,1656,45529,75906070,00,0.00,N,5,-17, diff --git a/291650/day/candle-day-250.csv b/291650/day/candle-day-250.csv index 356d3cf39428..06699dde5000 100644 --- a/291650/day/candle-day-250.csv +++ b/291650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1089,1081,1105,1080,111183,121172425,00,0.00,N,2,8, +20250805,1081,1067,1093,1064,126568,136137886,00,0.00,N,2,18, +20250804,1063,1051,1084,1041,158705,169200369,00,0.00,N,2,12, +20250801,1051,1083,1093,1049,238498,253533167,00,0.00,N,5,-45, +20250731,1096,1083,1100,1077,84081,91434624,00,0.00,N,2,13, +20250730,1083,1085,1100,1063,261692,281612423,00,0.00,N,5,-2, +20250729,1085,1086,1087,1057,193456,207532476,00,0.00,N,5,-1, +20250728,1086,1121,1121,1080,260617,285400209,00,0.00,N,5,-35, +20250725,1121,1114,1140,1053,212494,237149734,00,0.00,N,2,7, +20250724,1114,1145,1147,1114,268272,303388282,00,0.00,N,5,-28, +20250723,1142,1179,1180,1122,376881,433611244,00,0.00,N,5,-37, +20250722,1179,1212,1227,1171,401998,478810473,00,0.00,N,5,-33, +20250721,1212,1240,1250,1209,320169,389877396,00,0.00,N,5,-30, +20250718,1242,1253,1253,1210,524217,642654559,00,0.00,N,5,-11, +20250717,1253,1209,1269,1200,1246393,1545021946,00,0.00,N,2,43, +20250716,1210,1251,1385,1195,8723082,11178215013,00,0.00,N,5,-47, +20250715,1257,1258,1265,1231,381281,476926358,00,0.00,N,2,1, 20250714,1256,1195,1289,1195,1015906,1278199270,00,0.00,N,2,62, 20250711,1194,1197,1237,1190,461086,558600022,00,0.00,N,5,-3, 20250710,1197,1203,1223,1196,283669,342595696,00,0.00,N,5,-19, diff --git a/291810/day/candle-day-250.csv b/291810/day/candle-day-250.csv index c83ce90b5c34..ef03efa45a46 100644 --- a/291810/day/candle-day-250.csv +++ b/291810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2365,2360,2400,2280,37474,88125080,00,0.00,N,2,5, +20250805,2360,2340,2420,2340,26724,63509715,00,0.00,N,2,20, +20250804,2340,2400,2400,2280,62938,146933035,00,0.00,N,2,60, +20250801,2280,2420,2435,2180,82706,194096047,00,0.00,N,5,-155, +20250731,2435,2500,2500,2425,27688,67796820,00,0.00,N,5,-45, +20250730,2480,2390,2545,2390,78437,194568290,00,0.00,N,2,55, +20250729,2425,2450,2465,2360,15010,36110790,00,0.00,N,3,0, +20250728,2425,2385,2445,2385,28541,69121580,00,0.00,N,2,40, +20250725,2385,2540,2540,2380,72414,177017006,00,0.00,N,5,-155, +20250724,2540,2550,2560,2515,18500,46905995,00,0.00,N,5,-10, +20250723,2550,2590,2660,2525,61166,156823280,00,0.00,N,5,-40, +20250722,2590,2645,2695,2585,51282,134955685,00,0.00,N,5,-70, +20250721,2660,2670,2750,2640,29893,79605290,00,0.00,N,5,-10, +20250718,2670,2660,2680,2625,20815,55071305,00,0.00,N,2,10, +20250717,2660,2655,2700,2520,60702,160454385,00,0.00,N,2,5, +20250716,2655,2680,2690,2640,31919,85010450,00,0.00,N,5,-25, +20250715,2680,2800,2800,2675,98371,264907800,00,0.00,N,5,-35, 20250714,2715,2595,2800,2580,350950,946953084,00,0.00,N,2,125, 20250711,2590,2530,2605,2530,36401,94085595,00,0.00,N,2,40, 20250710,2550,2580,2585,2530,25879,66041625,00,0.00,N,5,-30, diff --git a/293480/day/candle-day-250.csv b/293480/day/candle-day-250.csv index 378502292167..2537a65da8f2 100644 --- a/293480/day/candle-day-250.csv +++ b/293480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11950,12000,12000,11780,10396,122981650,00,0.00,N,2,120, +20250805,11830,11730,12020,11730,6153,73303420,00,0.00,N,2,30, +20250804,11800,11780,11870,11530,15195,178174570,00,0.00,N,2,90, +20250801,11710,11900,12040,11630,23148,271057760,00,0.00,N,5,-260, +20250731,11970,11950,11990,11870,19154,228435160,00,0.00,N,2,40, +20250730,11930,11850,11980,11820,9960,118522660,00,0.00,N,2,80, +20250729,11850,12020,12020,11710,14615,173271705,00,0.00,N,2,50, +20250728,11800,12000,12040,11770,19824,234739000,00,0.00,N,5,-240, +20250725,12040,12080,12130,12040,5984,72207970,00,0.00,N,5,-40, +20250724,12080,12160,12390,12080,16060,195112370,00,0.00,N,5,-30, +20250723,12110,12130,12190,12030,9465,114588230,00,0.00,N,5,-20, +20250722,12130,12100,12180,12030,12591,152135450,00,0.00,N,2,20, +20250721,12110,12250,12250,12100,15419,186992720,00,0.00,N,5,-140, +20250718,12250,12280,12280,12140,12940,157812345,00,0.00,N,2,20, +20250717,12230,12290,12290,12110,15687,190999045,00,0.00,N,3,0, +20250716,12230,12370,12370,12130,22058,269121950,00,0.00,N,5,-80, +20250715,12310,12420,12420,12240,10077,124157415,00,0.00,N,5,-90, 20250714,12400,12470,12470,12340,20645,255628430,00,0.00,N,3,0, 20250711,12400,12360,12490,12320,18266,226501470,00,0.00,N,2,20, 20250710,12380,12330,12430,12330,15928,196982625,00,0.00,N,5,-10, diff --git a/293490/day/candle-day-250.csv b/293490/day/candle-day-250.csv index c6777dfeb81c..760078a06775 100644 --- a/293490/day/candle-day-250.csv +++ b/293490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16750,16990,16990,16570,147720,2464998085,00,0.00,N,5,-130, +20250805,16880,16820,16920,16580,202729,3399174545,00,0.00,N,2,80, +20250804,16800,16430,17190,16430,222528,3759398995,00,0.00,N,2,200, +20250801,16600,17050,17080,16410,219030,3650855640,00,0.00,N,5,-580, +20250731,17180,17170,17290,17080,143798,2466352720,00,0.00,N,5,-30, +20250730,17210,17110,17420,17110,131871,2275016455,00,0.00,N,5,-70, +20250729,17280,17110,17330,16980,110073,1891724155,00,0.00,N,2,20, +20250728,17260,17330,17540,17110,125143,2156017735,00,0.00,N,5,-30, +20250725,17290,16880,17350,16880,153203,2633818675,00,0.00,N,2,360, +20250724,16930,17140,17250,16920,156214,2656168695,00,0.00,N,5,-230, +20250723,17160,17390,17460,16920,195384,3341058115,00,0.00,N,5,-200, +20250722,17360,17570,17610,17360,168098,2931589335,00,0.00,N,5,-190, +20250721,17550,17320,17560,17280,149040,2602771865,00,0.00,N,2,190, +20250718,17360,17370,17500,17270,112298,1949511800,00,0.00,N,5,-10, +20250717,17370,17580,17660,17250,164471,2855932445,00,0.00,N,5,-50, +20250716,17420,17500,17580,17400,148841,2597734590,00,0.00,N,5,-80, +20250715,17500,17550,17860,17390,232328,4060059720,00,0.00,N,5,-160, 20250714,17660,18220,18220,17480,370431,6557913265,00,0.00,N,5,-540, 20250711,18200,18790,18830,18110,317434,5833193415,00,0.00,N,5,-270, 20250710,18470,18200,18470,17960,391109,7145725305,00,0.00,N,2,410, diff --git a/293580/day/candle-day-250.csv b/293580/day/candle-day-250.csv index 72e8164adfd6..0631d7bb020e 100644 --- a/293580/day/candle-day-250.csv +++ b/293580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1337,1318,1339,1312,170191,225605995,00,0.00,N,2,6, +20250805,1331,1335,1349,1316,295338,392350398,00,0.00,N,5,-1, +20250804,1332,1276,1335,1274,538555,706884983,00,0.00,N,2,58, +20250801,1274,1350,1350,1274,659730,858439116,00,0.00,N,5,-75, +20250731,1349,1335,1356,1321,413395,554809851,00,0.00,N,2,20, +20250730,1329,1350,1365,1329,325192,437482339,00,0.00,N,5,-13, +20250729,1342,1307,1342,1303,471362,624945450,00,0.00,N,2,18, +20250728,1324,1355,1355,1324,362909,483430327,00,0.00,N,5,-23, +20250725,1347,1346,1370,1341,411142,554083147,00,0.00,N,2,4, +20250724,1343,1376,1381,1339,334277,453110829,00,0.00,N,5,-33, +20250723,1376,1390,1390,1340,646319,878755208,00,0.00,N,5,-6, +20250722,1382,1389,1425,1365,1034177,1439082100,00,0.00,N,5,-12, +20250721,1394,1397,1404,1387,271771,378735666,00,0.00,N,5,-3, +20250718,1397,1415,1415,1387,306301,426599979,00,0.00,N,5,-7, +20250717,1404,1396,1418,1384,458452,640048489,00,0.00,N,2,8, +20250716,1396,1395,1411,1377,420544,584571316,00,0.00,N,2,1, +20250715,1395,1415,1420,1385,552399,769173898,00,0.00,N,5,-24, 20250714,1419,1430,1438,1392,634054,892062347,00,0.00,N,5,-11, 20250711,1430,1442,1469,1423,858801,1235983511,00,0.00,N,5,-30, 20250710,1460,1440,1470,1424,549970,799335585,00,0.00,N,2,29, diff --git a/293780/day/candle-day-250.csv b/293780/day/candle-day-250.csv index f0fccbf2e7e8..0c0b2c806f36 100644 --- a/293780/day/candle-day-250.csv +++ b/293780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8390,8320,8540,8200,94691,792820340,00,0.00,N,2,90, +20250805,8300,8230,8420,8200,101777,849381765,00,0.00,N,2,70, +20250804,8230,8120,8330,8030,99099,814767965,00,0.00,N,2,110, +20250801,8120,8390,8400,8080,187781,1531744500,00,0.00,N,5,-270, +20250731,8390,8400,8490,8270,158320,1325825425,00,0.00,N,2,10, +20250730,8380,8650,8800,8320,316645,2688807855,00,0.00,N,5,-320, +20250729,8700,9060,9070,8630,281403,2491555935,00,0.00,N,5,-310, +20250728,9010,9150,9350,8890,244081,2223252785,00,0.00,N,5,-140, +20250725,9150,8980,9450,8910,320100,2962569045,00,0.00,N,2,170, +20250724,8980,9430,9500,8980,315126,2867505665,00,0.00,N,5,-340, +20250723,9320,9180,9470,9000,343830,3193649140,00,0.00,N,2,140, +20250722,9180,9360,9610,9100,353157,3299301555,00,0.00,N,5,-230, +20250721,9410,10000,10040,9300,522089,5013200470,00,0.00,N,5,-640, +20250718,10050,10440,10650,9640,1158230,11444362960,00,0.00,N,5,-390, +20250717,10440,10120,11120,10020,3514510,37304809375,00,0.00,N,2,320, +20250716,10120,9000,11960,8810,6748755,73170037150,00,0.00,N,2,920, +20250715,9200,8450,9400,8250,785531,7139040865,00,0.00,N,2,830, 20250714,8370,8970,9140,8340,286889,2460342835,00,0.00,N,5,-590, 20250711,8960,8930,9210,8660,365745,3264606885,00,0.00,N,2,40, 20250710,8920,8420,9190,8350,854241,7585516210,00,0.00,N,2,720, diff --git a/293940/day/candle-day-250.csv b/293940/day/candle-day-250.csv index cb2438842785..fe41fcebcdd9 100644 --- a/293940/day/candle-day-250.csv +++ b/293940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5580,5540,5580,5510,161477,899161190,00,0.00,N,2,30, +20250805,5550,5460,5550,5460,234355,1289557230,00,0.00,N,2,90, +20250804,5460,5460,5490,5430,179305,978682090,00,0.00,N,3,0, +20250801,5460,5510,5510,5420,164413,895735140,00,0.00,N,5,-50, +20250731,5510,5520,5550,5500,148852,821522800,00,0.00,N,5,-10, +20250730,5520,5480,5520,5460,184937,1015031130,00,0.00,N,2,50, +20250729,5470,5410,5500,5390,315023,1715827760,00,0.00,N,2,50, +20250728,5420,5430,5430,5390,190059,1026513505,00,0.00,N,3,0, +20250725,5420,5410,5450,5370,236874,1281225950,00,0.00,N,2,10, +20250724,5410,5430,5450,5400,189657,1029377050,00,0.00,N,5,-20, +20250723,5430,5410,5430,5380,173431,936936485,00,0.00,N,2,20, +20250722,5410,5400,5440,5380,276822,1496323740,00,0.00,N,2,60, +20250721,5350,5450,5470,5310,453998,2440246645,00,0.00,N,5,-100, +20250718,5450,5410,5450,5400,197436,1071152255,00,0.00,N,2,40, +20250717,5410,5370,5420,5370,244592,1318337530,00,0.00,N,2,20, +20250716,5390,5450,5490,5390,294334,1596286055,00,0.00,N,5,-60, +20250715,5450,5560,5560,5370,594266,3226949530,00,0.00,N,5,-80, 20250714,5530,5600,5600,5490,348003,1922839250,00,0.00,N,5,-70, 20250711,5600,5660,5660,5560,267280,1491123495,00,0.00,N,5,-30, 20250710,5630,5660,5660,5580,283612,1593559080,00,0.00,N,5,-20, diff --git a/294090/day/candle-day-250.csv b/294090/day/candle-day-250.csv index 3dec09c41336..27bd6fd52c9d 100644 --- a/294090/day/candle-day-250.csv +++ b/294090/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, -20250711,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250710,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250709,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250708,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250707,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250704,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250703,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250702,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250701,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250630,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250627,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250626,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250625,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, -20250624,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250806,1490,1490,1490,1490,0,0,00,0.00,Y,3,0, +20250805,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250804,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250801,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250731,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250730,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250729,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250728,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250725,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250724,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250723,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250722,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250721,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250718,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250717,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250716,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250715,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250714,1490,1490,1490,1490,0,0,00,0.00,Y,0,0, +20250711,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250710,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250709,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250708,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250707,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250704,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250703,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250702,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250701,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250630,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250627,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250626,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250625,1490,1490,1490,1490,0,0,00,0.00,N,0,0, +20250624,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250623,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250620,1490,1490,1490,1490,0,0,00,0.00,N,0,0, 20250619,1490,1490,1490,1490,0,0,00,0.00,N,0,0, diff --git a/294140/day/candle-day-250.csv b/294140/day/candle-day-250.csv index e782f9b2d713..a8274a41062c 100644 --- a/294140/day/candle-day-250.csv +++ b/294140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4110,4190,4190,4055,32905,135325665,00,0.00,N,2,35, +20250805,4075,4000,4150,3970,68477,277465710,00,0.00,N,2,95, +20250804,3980,4025,4080,3955,45235,181418160,00,0.00,N,5,-30, +20250801,4010,4220,4220,3950,83968,339104422,00,0.00,N,5,-145, +20250731,4155,4220,4295,4000,100628,415162937,00,0.00,N,5,-55, +20250730,4210,4175,4340,4175,91881,392220711,00,0.00,N,5,-5, +20250729,4215,4100,4220,4030,48776,201766245,00,0.00,N,2,85, +20250728,4130,4180,4200,4095,47489,196513555,00,0.00,N,5,-35, +20250725,4165,4130,4250,4130,43109,181186457,00,0.00,N,2,5, +20250724,4160,4150,4310,4140,55965,235367517,00,0.00,N,5,-40, +20250723,4200,4275,4630,4165,232857,1014612978,00,0.00,N,2,20, +20250722,4180,4270,4285,4110,43610,183076755,00,0.00,N,5,-80, +20250721,4260,4350,4350,4220,74636,319254840,00,0.00,N,5,-60, +20250718,4320,4275,4425,4200,123490,532836140,00,0.00,N,2,45, +20250717,4275,4435,4500,4220,240688,1036192525,00,0.00,N,5,-175, +20250716,4450,4095,5230,4000,1897712,8923346311,00,0.00,N,2,415, +20250715,4035,3985,4060,3955,21840,87779930,00,0.00,N,2,50, 20250714,3985,3970,4070,3970,23097,92484835,00,0.00,N,5,-90, 20250711,4075,4080,4110,4005,13851,56285495,00,0.00,N,2,45, 20250710,4030,4020,4050,3930,29448,117376215,00,0.00,N,2,95, diff --git a/294570/day/candle-day-250.csv b/294570/day/candle-day-250.csv index e9535c6c11d8..e873695b6f19 100644 --- a/294570/day/candle-day-250.csv +++ b/294570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,34000,34800,34800,33250,71322,2419075000,00,0.00,N,2,200, +20250805,33800,34050,34200,33100,73624,2482309025,00,0.00,N,2,150, +20250804,33650,32800,34000,32800,83419,2803818825,00,0.00,N,2,500, +20250801,33150,34850,35000,33100,138405,4683569925,00,0.00,N,5,-2600, +20250731,35750,35800,36250,35200,104862,3745914100,00,0.00,N,5,-150, +20250730,35900,36700,37100,35700,131652,4783464650,00,0.00,N,5,-1000, +20250729,36900,37850,39150,36800,192616,7245766275,00,0.00,N,5,-900, +20250728,37800,40350,40650,37800,199013,7723685350,00,0.00,N,5,-2250, +20250725,40050,40400,42000,39000,793683,31916899925,00,0.00,N,2,1950, +20250724,38100,39300,39800,37750,276549,10695846200,00,0.00,N,5,-2350, +20250723,40450,40900,41800,39750,277116,11222021375,00,0.00,N,5,-2200, +20250722,42650,42550,45200,40700,778196,33313162650,00,0.00,N,5,-600, +20250721,43250,45850,46250,42600,325607,14290194825,00,0.00,N,5,-1600, +20250718,44850,47100,47300,44100,615589,27964463975,00,0.00,N,5,-3950, +20250717,48800,51100,51100,47900,1255824,61825335850,00,0.00,N,2,400, +20250716,48400,38000,51400,36900,5131033,241407901500,00,0.00,N,2,8350, +20250715,40050,41400,42150,39700,609819,25091480500,00,0.00,N,5,-950, 20250714,41000,40400,44350,39450,1869211,79104881475,00,0.00,N,5,-600, 20250711,41600,37950,43850,36550,2953979,121693773550,00,0.00,N,2,3200, 20250710,38400,36050,39500,35300,1193321,45117150900,00,0.00,N,2,1650, diff --git a/294630/day/candle-day-250.csv b/294630/day/candle-day-250.csv index 7f983bbfb54e..94b3a8d71975 100644 --- a/294630/day/candle-day-250.csv +++ b/294630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2865,2865,2890,2845,49552,141856905,00,0.00,N,3,0, +20250805,2865,2840,2975,2835,91908,263404592,00,0.00,N,2,25, +20250804,2840,2785,2840,2745,103637,288835274,00,0.00,N,2,55, +20250801,2785,2875,2895,2775,142690,399921419,00,0.00,N,5,-90, +20250731,2875,2880,2895,2850,93021,266951904,00,0.00,N,5,-10, +20250730,2885,2940,2940,2860,90905,261832073,00,0.00,N,5,-5, +20250729,2890,2880,2915,2840,75709,217507039,00,0.00,N,3,0, +20250728,2890,2915,2920,2865,125750,362779712,00,0.00,N,5,-25, +20250725,2915,2900,2940,2885,91211,264664003,00,0.00,N,2,15, +20250724,2900,2935,2965,2895,126537,369156447,00,0.00,N,5,-30, +20250723,2930,2970,2970,2910,122722,361311737,00,0.00,N,5,-40, +20250722,2970,3040,3040,2940,122779,365676750,00,0.00,N,5,-50, +20250721,3020,3000,3125,2985,346806,1056922074,00,0.00,N,2,50, +20250718,2970,2940,2985,2940,84490,250018397,00,0.00,N,2,35, +20250717,2935,2980,2980,2935,98494,290702696,00,0.00,N,5,-10, +20250716,2945,3000,3000,2940,104644,309754279,00,0.00,N,5,-50, +20250715,2995,2980,3040,2970,111273,332132563,00,0.00,N,5,-10, 20250714,3005,3010,3045,3000,112875,340530877,00,0.00,N,5,-5, 20250711,3010,3045,3105,2985,319637,971869595,00,0.00,N,2,5, 20250710,3005,3100,3100,2985,199007,600282291,00,0.00,N,5,-60, diff --git a/294870/day/candle-day-250.csv b/294870/day/candle-day-250.csv index 7d60fa461a80..b7ffa6ef8bf5 100644 --- a/294870/day/candle-day-250.csv +++ b/294870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23850,23450,24450,23000,374024,8987035975,00,0.00,N,2,150, +20250805,23700,23000,23900,23000,198679,4667049800,00,0.00,N,2,600, +20250804,23100,22700,23350,22150,118031,2712894200,00,0.00,N,2,700, +20250801,22400,23650,23650,22300,376670,8543629850,00,0.00,N,5,-1150, +20250731,23550,23500,23900,23400,191944,4534405475,00,0.00,N,5,-150, +20250730,23700,23950,23950,23450,150264,3556802900,00,0.00,N,5,-300, +20250729,24000,22700,24100,22600,467205,11107433475,00,0.00,N,2,1300, +20250728,22700,23250,23250,22700,188130,4308797125,00,0.00,N,5,-300, +20250725,23000,23600,23950,22850,278551,6459530375,00,0.00,N,5,-600, +20250724,23600,23450,23750,23150,242595,5689778750,00,0.00,N,2,300, +20250723,23300,23600,23600,22900,188040,4347908950,00,0.00,N,5,-150, +20250722,23450,23050,23700,22900,235391,5488664875,00,0.00,N,2,300, +20250721,23150,23450,23500,23000,223401,5169208400,00,0.00,N,5,-350, +20250718,23500,23750,23750,23050,215173,5018011625,00,0.00,N,5,-400, +20250717,23900,23500,23900,23300,198714,4693598100,00,0.00,N,2,450, +20250716,23450,24000,24000,23300,185925,4359451225,00,0.00,N,5,-550, +20250715,24000,23650,24200,23450,212112,5065109350,00,0.00,N,2,250, 20250714,23750,23450,23850,23150,212951,5030119400,00,0.00,N,2,400, 20250711,23350,23850,24050,23200,339398,7951894125,00,0.00,N,5,-550, 20250710,23900,23800,23950,23350,290713,6906177150,00,0.00,N,2,300, diff --git a/295310/day/candle-day-250.csv b/295310/day/candle-day-250.csv index e9b696f7d449..e5de21520894 100644 --- a/295310/day/candle-day-250.csv +++ b/295310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,29550,29050,30150,28800,150503,4433273950,00,0.00,N,2,100, +20250805,29450,31450,31700,29000,437954,13254613950,00,0.00,N,5,-1800, +20250804,31250,33050,33200,30150,988804,30848105350,00,0.00,N,5,-4600, +20250801,35850,35100,35850,33000,1423092,49810116150,00,0.00,N,1,8250, +20250731,27600,27800,28100,27100,81592,2248420025,00,0.00,N,2,200, +20250730,27400,27900,28500,27250,77739,2136552125,00,0.00,N,5,-500, +20250729,27900,28050,28500,27500,53495,1497508975,00,0.00,N,5,-100, +20250728,28000,29300,29400,27950,174661,4963949475,00,0.00,N,5,-1450, +20250725,29450,29500,30150,29250,54161,1606698850,00,0.00,N,5,-250, +20250724,29700,30150,30400,29500,55794,1664554425,00,0.00,N,3,0, +20250723,29700,30100,30350,29450,81571,2435841475,00,0.00,N,5,-300, +20250722,30000,31500,32000,29900,161469,4942625150,00,0.00,N,5,-1350, +20250721,31350,31550,32000,31000,105796,3332007800,00,0.00,N,5,-950, +20250718,32300,32850,33150,32100,117308,3831695175,00,0.00,N,5,-1400, +20250717,33700,33400,33950,32700,266086,8912789400,00,0.00,N,2,450, +20250716,33250,30700,34100,30100,566881,18499478150,00,0.00,N,2,2250, +20250715,31000,29200,31050,28850,200435,6044802025,00,0.00,N,2,1850, 20250714,29150,29300,30400,28800,253299,7475242050,00,0.00,N,2,650, 20250711,28500,29000,29250,28400,89243,2550223200,00,0.00,N,2,50, 20250710,28450,28800,29050,28350,81553,2337789425,00,0.00,N,5,-400, diff --git a/296160/day/candle-day-250.csv b/296160/day/candle-day-250.csv index 3ff108030198..d1194aa750c0 100644 --- a/296160/day/candle-day-250.csv +++ b/296160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8030,7820,8100,7810,6786,54535290,00,0.00,N,2,30, +20250805,8000,8000,8170,7560,22998,180134960,00,0.00,N,2,50, +20250804,7950,7980,8000,7770,12704,100403600,00,0.00,N,2,100, +20250801,7850,7930,8050,7800,6670,53021420,00,0.00,N,5,-80, +20250731,7930,7940,8200,7630,17961,143394790,00,0.00,N,5,-20, +20250730,7950,7990,7990,7400,15960,122478960,00,0.00,N,2,270, +20250729,7680,8200,8200,7680,13444,105254630,00,0.00,N,5,-370, +20250728,8050,7980,8170,7820,7856,63051380,00,0.00,N,5,-70, +20250725,8120,8350,8450,8000,10208,82611930,00,0.00,N,5,-130, +20250724,8250,8050,8290,8020,25809,211403610,00,0.00,N,2,60, +20250723,8190,8080,8190,7640,21089,166164240,00,0.00,N,2,110, +20250722,8080,7820,8180,7820,9884,79398840,00,0.00,N,2,100, +20250721,7980,8200,8390,7650,13753,108024350,00,0.00,N,5,-70, +20250718,8050,8060,8240,7800,27485,217739740,00,0.00,N,5,-180, +20250717,8230,8640,8650,8080,35271,293250340,00,0.00,N,5,-400, +20250716,8630,8850,8980,8630,29091,255222320,00,0.00,N,5,-220, +20250715,8850,9200,9200,8710,108474,916486840,00,0.00,N,5,-310, 20250714,9160,9680,9970,8610,61841,563118990,00,0.00,N,5,-340, 20250711,9500,8850,9700,8850,57724,539229110,00,0.00,N,2,650, 20250710,8850,8100,8970,8100,26947,228294520,00,0.00,N,2,940, diff --git a/296520/day/candle-day-250.csv b/296520/day/candle-day-250.csv index 4dbb97cc391b..6f3cf8e852b5 100644 --- a/296520/day/candle-day-250.csv +++ b/296520/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1053,1053,1053,1053,0,0,00,0.00,Y,3,0, -20250711,1053,1053,1053,1053,0,0,00,0.00,Y,3,43, -20250710,1010,1010,1010,1010,0,0,00,0.00,Y,3,0, -20250709,1010,1010,1010,1010,0,0,00,0.00,Y,3,0, -20250708,1010,1010,1010,1010,5,5050,00,0.00,Y,3,0, -20250707,1010,1010,1010,1010,0,0,00,0.00,Y,3,4, -20250704,1006,1006,1006,1006,0,0,00,0.00,Y,3,0, -20250703,1006,1006,1006,1006,0,0,00,0.00,Y,3,17, -20250702,989,989,989,989,10,9890,00,0.00,Y,1,129, -20250701,860,1006,1006,860,11,10920,00,0.00,Y,5,-146, -20250630,1006,1006,1006,1006,12,12072,00,0.00,Y,5,-4, -20250627,1010,1010,1010,1010,10,10100,00,0.00,Y,3,0, -20250626,1010,1010,1010,1010,10,10100,00,0.00,Y,2,6, -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, +20250806,1150,1150,1150,1150,3,3450,00,0.00,N,1,150, +20250805,1000,786,1000,786,5,4786,00,0.00,N,2,77, +20250804,923,923,923,923,0,0,00,0.00,N,3,3, +20250801,920,920,920,920,0,0,00,0.00,N,3,119, +20250731,801,801,801,801,1,801,00,0.00,N,5,-89, +20250730,890,890,890,890,10,8900,00,0.00,N,5,-60, +20250729,950,950,950,950,1,950,00,0.00,N,5,-153, +20250728,1103,1103,1103,1103,0,0,00,0.00,N,3,0, +20250725,1103,1103,1103,1103,0,0,00,0.00,N,3,0, +20250724,1103,1103,1103,1103,0,0,00,0.00,N,3,0, +20250723,1103,1103,1103,1103,0,0,00,0.00,N,3,49, +20250722,1054,1054,1054,1054,0,0,00,0.00,N,3,0, +20250721,1054,1054,1054,1054,0,0,00,0.00,N,3,1, +20250718,1053,1053,1053,1053,0,0,00,0.00,N,3,0, +20250717,1053,1053,1053,1053,0,0,00,0.00,N,3,0, +20250716,1053,1053,1053,1053,0,0,00,0.00,N,3,0, +20250715,1053,1053,1053,1053,0,0,00,0.00,N,3,0, +20250714,1053,1053,1053,1053,0,0,00,0.00,N,3,0, +20250711,1053,1053,1053,1053,0,0,00,0.00,N,3,43, +20250710,1010,1010,1010,1010,0,0,00,0.00,N,3,0, +20250709,1010,1010,1010,1010,0,0,00,0.00,N,3,0, +20250708,1010,1010,1010,1010,5,5050,00,0.00,N,3,0, +20250707,1010,1010,1010,1010,0,0,00,0.00,N,3,4, +20250704,1006,1006,1006,1006,0,0,00,0.00,N,3,0, +20250703,1006,1006,1006,1006,0,0,00,0.00,N,3,17, +20250702,989,989,989,989,10,9890,00,0.00,N,1,129, +20250701,860,1006,1006,860,11,10920,00,0.00,N,5,-146, +20250630,1006,1006,1006,1006,12,12072,00,0.00,N,5,-4, +20250627,1010,1010,1010,1010,10,10100,00,0.00,N,3,0, +20250626,1010,1010,1010,1010,10,10100,00,0.00,N,2,6, +20250625,1004,1004,1004,1004,0,0,00,0.00,N,3,0, +20250624,1004,1004,1004,1004,0,0,00,0.00,N,3,66, 20250623,938,1092,1092,938,11,11858,00,0.00,N,5,-143, 20250620,1081,1081,1081,1081,1,1081,00,0.00,N,5,-169, 20250619,1250,1250,1250,1250,45,56250,00,0.00,N,2,90, diff --git a/296640/day/candle-day-250.csv b/296640/day/candle-day-250.csv index 8d467b4ff083..1135bd4e99d8 100644 --- a/296640/day/candle-day-250.csv +++ b/296640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6490,6380,6510,6300,34299,219644580,00,0.00,N,2,110, +20250805,6380,7030,7100,5570,531768,3285667640,00,0.00,N,5,-650, +20250804,7030,7110,7110,6910,5797,40721140,00,0.00,N,5,-40, +20250801,7070,7270,7280,7020,22480,159911730,00,0.00,N,5,-200, +20250731,7270,7300,7300,7210,3437,24954235,00,0.00,N,5,-10, +20250730,7280,7170,7390,7170,8422,61104410,00,0.00,N,2,30, +20250729,7250,7170,7280,7070,11044,79269880,00,0.00,N,2,80, +20250728,7170,7220,7230,7010,19016,134994115,00,0.00,N,5,-60, +20250725,7230,7340,7340,7080,19845,143131240,00,0.00,N,5,-140, +20250724,7370,7280,7410,7240,12493,91356680,00,0.00,N,2,10, +20250723,7360,7320,7360,7200,11584,84237930,00,0.00,N,5,-20, +20250722,7380,7470,7590,7180,23846,175499220,00,0.00,N,5,-30, +20250721,7410,7360,7460,7260,6826,50072670,00,0.00,N,2,50, +20250718,7360,7450,7460,7360,13693,101271270,00,0.00,N,5,-90, +20250717,7450,7390,7490,7280,17986,132760100,00,0.00,N,2,60, +20250716,7390,7420,8300,7280,296852,2347679350,00,0.00,N,5,-30, +20250715,7420,7460,7460,7280,9003,66437630,00,0.00,N,5,-30, 20250714,7450,7560,7600,7430,7585,56902730,00,0.00,N,5,-130, 20250711,7580,7480,7580,7420,9053,67630890,00,0.00,N,2,20, 20250710,7560,7560,7820,7360,17331,131633185,00,0.00,N,3,0, diff --git a/297090/day/candle-day-250.csv b/297090/day/candle-day-250.csv index 81c66deb3e96..0a5af87b94d6 100644 --- a/297090/day/candle-day-250.csv +++ b/297090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7080,7050,7130,6940,60751,427933805,00,0.00,N,3,0, +20250805,7080,7020,7230,6980,147509,1051106500,00,0.00,N,2,70, +20250804,7010,6540,7050,6410,159119,1099088860,00,0.00,N,2,440, +20250801,6570,6860,6860,6520,87138,576970090,00,0.00,N,5,-290, +20250731,6860,6930,6950,6760,43819,299126090,00,0.00,N,5,-70, +20250730,6930,6820,7020,6770,100895,698830965,00,0.00,N,2,50, +20250729,6880,6760,6970,6590,124613,846818370,00,0.00,N,2,170, +20250728,6710,6840,6840,6680,111452,749633925,00,0.00,N,5,-130, +20250725,6840,6850,6980,6800,63266,434375640,00,0.00,N,5,-80, +20250724,6920,7130,7140,6920,110403,770624990,00,0.00,N,5,-100, +20250723,7020,7240,7240,6920,135369,950020530,00,0.00,N,5,-80, +20250722,7100,7350,7360,7050,117276,844589330,00,0.00,N,5,-300, +20250721,7400,7090,7590,7090,471414,3509125650,00,0.00,N,2,360, +20250718,7040,7050,7100,6960,80193,563586285,00,0.00,N,5,-30, +20250717,7070,7120,7120,6980,75531,531591840,00,0.00,N,5,-30, +20250716,7100,7210,7210,7090,54088,385815805,00,0.00,N,5,-100, +20250715,7200,7230,7260,7080,53721,386310980,00,0.00,N,5,-10, 20250714,7210,7340,7340,7160,50915,366880325,00,0.00,N,5,-100, 20250711,7310,7370,7400,7230,102564,750315950,00,0.00,N,2,110, 20250710,7200,7130,7210,7100,65457,468080915,00,0.00,N,2,110, diff --git a/297570/day/candle-day-250.csv b/297570/day/candle-day-250.csv index 29b8ae1bbbdb..82071dd479eb 100644 --- a/297570/day/candle-day-250.csv +++ b/297570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,851,862,874,810,47635,40692364,00,0.00,N,5,-12, +20250805,863,834,864,834,35472,30002673,00,0.00,N,2,29, +20250804,834,821,838,819,7325,6068656,00,0.00,N,2,12, +20250801,822,849,867,822,33503,28254311,00,0.00,N,5,-27, +20250731,849,819,879,819,59335,50490647,00,0.00,N,2,30, +20250730,819,817,828,811,41463,33931938,00,0.00,N,2,2, +20250729,817,815,818,802,48999,39787498,00,0.00,N,2,2, +20250728,815,823,823,807,49569,40462247,00,0.00,N,5,-2, +20250725,817,839,851,802,70038,57773319,00,0.00,N,5,-22, +20250724,839,883,883,833,57548,48913119,00,0.00,N,5,-44, +20250723,883,893,893,875,18717,16471034,00,0.00,N,5,-10, +20250722,893,896,915,884,13446,11983660,00,0.00,N,5,-3, +20250721,896,894,900,887,6487,5790115,00,0.00,N,2,2, +20250718,894,906,906,892,25922,23249451,00,0.00,N,5,-12, +20250717,906,917,917,896,6429,5798120,00,0.00,N,2,6, +20250716,900,909,918,900,29032,26194886,00,0.00,N,5,-19, +20250715,919,928,928,901,24918,22763065,00,0.00,N,2,11, 20250714,908,908,930,908,21777,19988752,00,0.00,N,3,0, 20250711,908,918,948,907,30672,28077037,00,0.00,N,5,-18, 20250710,926,909,930,900,38660,35430883,00,0.00,N,2,26, diff --git a/297890/day/candle-day-250.csv b/297890/day/candle-day-250.csv index b9dd4eaa8678..12972c5330c6 100644 --- a/297890/day/candle-day-250.csv +++ b/297890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2275,2260,2290,2230,132183,300230243,00,0.00,N,2,10, +20250805,2265,2240,2285,2235,111408,251647415,00,0.00,N,2,35, +20250804,2230,2225,2250,2190,245134,543500952,00,0.00,N,2,5, +20250801,2225,2310,2315,2200,484915,1086174477,00,0.00,N,5,-95, +20250731,2320,2360,2365,2310,157664,368373135,00,0.00,N,5,-20, +20250730,2340,2285,2390,2280,309422,726183711,00,0.00,N,2,60, +20250729,2280,2325,2325,2270,240175,550708246,00,0.00,N,5,-45, +20250728,2325,2300,2350,2280,205757,474668604,00,0.00,N,2,35, +20250725,2290,2320,2340,2290,262380,606742505,00,0.00,N,5,-25, +20250724,2315,2345,2390,2310,225608,526234447,00,0.00,N,5,-25, +20250723,2340,2410,2410,2310,301991,704606423,00,0.00,N,5,-45, +20250722,2385,2460,2460,2370,334871,807968252,00,0.00,N,5,-70, +20250721,2455,2305,2510,2305,1174068,2881672064,00,0.00,N,2,125, +20250718,2330,2355,2370,2310,208796,486295433,00,0.00,N,5,-20, +20250717,2350,2375,2385,2315,363895,849526046,00,0.00,N,5,-25, +20250716,2375,2345,2380,2320,179015,420987071,00,0.00,N,2,10, +20250715,2365,2350,2395,2300,215032,503760620,00,0.00,N,2,35, 20250714,2330,2350,2365,2320,206628,482212628,00,0.00,N,5,-20, 20250711,2350,2310,2370,2310,278864,654446276,00,0.00,N,2,45, 20250710,2305,2305,2330,2295,187563,433036459,00,0.00,N,3,0, diff --git a/298000/day/candle-day-250.csv b/298000/day/candle-day-250.csv index ee017e5c42dc..90c37a0704cb 100644 --- a/298000/day/candle-day-250.csv +++ b/298000/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, -20250711,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250710,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250709,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250708,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250707,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250704,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250703,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250702,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250701,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250630,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250627,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250626,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250625,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, -20250624,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250806,38900,38900,38900,38900,0,0,00,0.00,Y,3,0, +20250805,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250804,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250801,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250731,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250730,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250729,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250728,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250725,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250724,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250723,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250722,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250721,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250718,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250717,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250716,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250715,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250714,38900,38900,38900,38900,0,0,00,0.00,Y,0,0, +20250711,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250710,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250709,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250708,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250707,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250704,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250703,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250702,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250701,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250630,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250627,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250626,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250625,38900,38900,38900,38900,0,0,00,0.00,N,0,0, +20250624,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250623,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250620,38900,38900,38900,38900,0,0,00,0.00,N,0,0, 20250619,38900,38900,38900,38900,0,0,00,0.00,N,0,0, diff --git a/298020/day/candle-day-250.csv b/298020/day/candle-day-250.csv index ff8292750c87..54e71c634ce1 100644 --- a/298020/day/candle-day-250.csv +++ b/298020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,232500,226500,235000,226000,9913,2303469250,00,0.00,N,2,4000, +20250805,228500,229500,232000,227500,7315,1674641750,00,0.00,N,3,0, +20250804,228500,225500,230000,224000,5866,1336405500,00,0.00,N,2,3000, +20250801,225500,233000,234000,225500,23533,5381063750,00,0.00,N,5,-10500, +20250731,236000,239500,241000,234500,9966,2361093000,00,0.00,N,5,-2000, +20250730,238000,236500,240000,235000,12381,2943129250,00,0.00,N,2,1000, +20250729,237000,245500,247000,232000,44381,10467860000,00,0.00,N,5,-10000, +20250728,247000,253500,259500,246000,21842,5465075250,00,0.00,N,5,-6000, +20250725,253000,250000,255500,250000,11052,2792254500,00,0.00,N,2,500, +20250724,252500,252500,257000,249000,14935,3757063000,00,0.00,N,2,500, +20250723,252000,254000,256500,249000,13411,3377179000,00,0.00,N,5,-2500, +20250722,254500,260000,262500,253500,8857,2270440250,00,0.00,N,5,-6000, +20250721,260500,253000,264000,252000,17394,4509775000,00,0.00,N,2,6000, +20250718,254500,252000,255500,251000,12762,3225413750,00,0.00,N,2,3000, +20250717,251500,261000,261000,251500,20701,5245444500,00,0.00,N,5,-7000, +20250716,258500,263000,263500,258000,12673,3294508750,00,0.00,N,5,-5000, +20250715,263500,267000,268000,261000,15403,4050038250,00,0.00,N,5,-4000, 20250714,267500,268000,270000,264500,8116,2166166750,00,0.00,N,2,1000, 20250711,266500,259000,273000,259000,26227,7033823500,00,0.00,N,2,8500, 20250710,258000,260500,261500,256000,14759,3809522750,00,0.00,N,5,-500, diff --git a/298040/day/candle-day-250.csv b/298040/day/candle-day-250.csv index 67934b5ee17e..2e29d84eaa71 100644 --- a/298040/day/candle-day-250.csv +++ b/298040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1278000,1270000,1290000,1255000,45887,58260885000,00,0.00,N,5,-4000, +20250805,1282000,1214000,1285000,1205000,78764,99108934000,00,0.00,N,2,82000, +20250804,1200000,1158000,1214000,1143000,58570,69716155000,00,0.00,N,2,31000, +20250801,1169000,1207000,1210000,1155000,63211,74722943500,00,0.00,N,5,-57000, +20250731,1226000,1229000,1265000,1174000,80252,97952420500,00,0.00,N,5,-15000, +20250730,1241000,1298000,1298000,1234000,85272,106632146500,00,0.00,N,5,-52000, +20250729,1293000,1256000,1294000,1256000,55646,71265751500,00,0.00,N,2,7000, +20250728,1286000,1279000,1356000,1263000,193907,251790187000,00,0.00,N,2,161000, +20250725,1125000,1110000,1134000,1086000,58754,65600833500,00,0.00,N,2,3000, +20250724,1122000,1077000,1140000,1075000,89885,100247766000,00,0.00,N,2,63000, +20250723,1059000,1045000,1070000,1030000,51665,54166400000,00,0.00,N,2,19000, +20250722,1040000,1055000,1063000,1010000,75091,77933122000,00,0.00,N,5,-13000, +20250721,1053000,1033000,1068000,1033000,61670,64633551000,00,0.00,N,5,-5000, +20250718,1058000,1058000,1096000,1045000,81687,86793163500,00,0.00,N,3,0, +20250717,1058000,1080000,1081000,1036000,76455,80807696000,00,0.00,N,5,-8000, +20250716,1066000,1033000,1085000,1019000,97465,103597190500,00,0.00,N,2,31000, +20250715,1035000,1035000,1045000,1002000,65091,66809450500,00,0.00,N,2,27000, 20250714,1008000,969000,1015000,959000,65937,65334129000,00,0.00,N,2,30000, 20250711,978000,990000,998000,962000,42974,41852301500,00,0.00,N,2,3000, 20250710,975000,960000,990000,952000,79887,77828716500,00,0.00,N,2,32000, diff --git a/298050/day/candle-day-250.csv b/298050/day/candle-day-250.csv index 358e23412b6f..2c815e113dd0 100644 --- a/298050/day/candle-day-250.csv +++ b/298050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,190800,190000,192900,189000,6958,1330738550,00,0.00,N,2,1800, +20250805,189000,188500,192300,188400,11094,2100344450,00,0.00,N,5,-600, +20250804,189600,187100,191100,186200,5692,1076948300,00,0.00,N,2,2600, +20250801,187000,195000,195400,187000,22851,4330636000,00,0.00,N,5,-10600, +20250731,197600,199000,202000,196600,10607,2107276600,00,0.00,N,5,-800, +20250730,198400,197900,201000,197200,8672,1722930200,00,0.00,N,2,1000, +20250729,197400,201000,202000,194300,15656,3083961300,00,0.00,N,5,-3600, +20250728,201000,202000,206000,200000,15352,3102551250,00,0.00,N,2,2200, +20250725,198800,199000,200500,197600,7920,1574917550,00,0.00,N,5,-700, +20250724,199500,200500,202500,198400,12941,2579403300,00,0.00,N,3,0, +20250723,199500,201000,203500,197100,13590,2713016400,00,0.00,N,5,-500, +20250722,200000,204000,205000,199500,13823,2788736850,00,0.00,N,5,-3000, +20250721,203000,203000,205500,200500,9594,1944585500,00,0.00,N,2,1000, +20250718,202000,200000,204500,200000,9842,1988908250,00,0.00,N,2,2000, +20250717,200000,203000,203000,198300,18494,3692850500,00,0.00,N,5,-2000, +20250716,202000,207000,207500,201500,11992,2438787500,00,0.00,N,5,-4500, +20250715,206500,211000,211500,201000,32273,6615064250,00,0.00,N,5,-5500, 20250714,212000,215000,215000,210000,8389,1775199250,00,0.00,N,5,-2500, 20250711,214500,215000,217500,211000,12845,2760886000,00,0.00,N,2,4000, 20250710,210500,215000,216000,209500,13187,2793804250,00,0.00,N,2,1500, diff --git a/298060/day/candle-day-250.csv b/298060/day/candle-day-250.csv index 8fcaec84840f..5ec98f762fc3 100644 --- a/298060/day/candle-day-250.csv +++ b/298060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1053,1045,1074,1009,180403,186741240,00,0.00,N,3,0, +20250805,1053,1065,1113,1040,180605,192770928,00,0.00,N,5,-10, +20250804,1063,1117,1117,1006,464443,492385683,00,0.00,N,5,-55, +20250801,1118,1211,1211,1105,436683,494778639,00,0.00,N,5,-83, +20250731,1201,1326,1330,1186,672224,824104030,00,0.00,N,5,-125, +20250730,1326,1338,1471,1300,1148075,1589331753,00,0.00,N,5,-50, +20250729,1376,1545,1655,1353,2695674,3935812802,00,0.00,N,5,-29, +20250728,1405,1231,1626,1174,12610276,18831440121,00,0.00,N,2,154, +20250725,1251,1487,1675,1250,8810298,13242014660,00,0.00,N,5,-73, +20250724,1324,1010,1324,1005,1224934,1585076268,00,0.00,N,1,305, +20250723,1019,1023,1029,966,288851,286040610,00,0.00,N,5,-3, +20250722,1022,1000,1150,985,1419559,1491058972,00,0.00,N,2,22, +20250721,1000,926,1174,911,3828042,4110204400,00,0.00,N,2,87, +20250718,913,883,970,870,408601,380671124,00,0.00,N,2,30, +20250717,883,889,1070,875,2084479,2030254093,00,0.00,N,5,-2, +20250716,885,904,906,879,40357,35721131,00,0.00,N,5,-6, +20250715,891,897,915,891,58862,53023763,00,0.00,N,5,-14, 20250714,905,939,941,900,104067,94609458,00,0.00,N,5,-34, 20250711,939,904,956,904,77538,72060664,00,0.00,N,2,35, 20250710,904,903,915,890,72219,65383451,00,0.00,N,2,1, diff --git a/298380/day/candle-day-250.csv b/298380/day/candle-day-250.csv index dbfc8038facd..0c1de0d3ec61 100644 --- a/298380/day/candle-day-250.csv +++ b/298380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,76600,73500,77800,73200,1020907,77870547250,00,0.00,N,2,1300, +20250805,75300,74900,77000,73100,1343166,100700041900,00,0.00,N,2,3600, +20250804,71700,72400,72600,70200,698109,50072602450,00,0.00,N,2,1500, +20250801,70200,71500,72400,69800,786549,55650961250,00,0.00,N,5,-3700, +20250731,73900,75800,75900,72500,940663,69396660050,00,0.00,N,2,100, +20250730,73800,78900,79000,73700,1071713,80779459300,00,0.00,N,5,-4100, +20250729,77900,79700,80400,76800,1005619,78625775150,00,0.00,N,5,-3400, +20250728,81300,83300,84900,80000,1291677,105565111450,00,0.00,N,5,-2500, +20250725,83800,87000,87500,82400,1280534,107861414350,00,0.00,N,5,-4800, +20250724,88600,74600,93900,74500,5966823,519409283200,00,0.00,N,2,13400, +20250723,75200,71900,76300,70300,1059084,77837428850,00,0.00,N,2,4200, +20250722,71000,71300,73200,69900,453197,32315340800,00,0.00,N,5,-300, +20250721,71300,73100,73400,70100,604873,43083620450,00,0.00,N,5,-3000, +20250718,74300,74500,76100,72100,897888,66557104600,00,0.00,N,2,1300, +20250717,73000,71200,73400,69800,1110907,79904096200,00,0.00,N,2,2900, +20250716,70100,70300,70600,67900,820165,56973760450,00,0.00,N,5,-2000, +20250715,72100,66600,73200,66100,1727315,122869753900,00,0.00,N,2,6800, 20250714,65300,68600,68800,63300,789824,51598025550,00,0.00,N,5,-3500, 20250711,68800,67500,71000,66800,656584,45346950050,00,0.00,N,2,800, 20250710,68000,68000,70500,66500,866585,59173551300,00,0.00,N,2,1800, diff --git a/298540/day/candle-day-250.csv b/298540/day/candle-day-250.csv index 4b5e64de68c7..16ce82b8641c 100644 --- a/298540/day/candle-day-250.csv +++ b/298540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11330,11290,11380,11200,12901,145597450,00,0.00,N,2,40, +20250805,11290,11350,11420,11180,19142,215502705,00,0.00,N,2,20, +20250804,11270,11300,11300,11010,15110,168842385,00,0.00,N,2,70, +20250801,11200,11460,11460,10970,47778,531437540,00,0.00,N,5,-320, +20250731,11520,11510,11580,11390,18056,207179085,00,0.00,N,2,10, +20250730,11510,11360,11600,11300,27515,313697060,00,0.00,N,2,30, +20250729,11480,11550,11580,11250,19627,224308125,00,0.00,N,2,30, +20250728,11450,11960,12120,11290,92178,1064403230,00,0.00,N,5,-660, +20250725,12110,12440,12440,11830,53594,647015310,00,0.00,N,5,-250, +20250724,12360,12600,12600,12350,21263,264260090,00,0.00,N,5,-230, +20250723,12590,12510,12650,12280,26341,328629340,00,0.00,N,2,80, +20250722,12510,12540,12600,12360,42387,528528145,00,0.00,N,5,-30, +20250721,12540,12560,12570,12360,25294,315068530,00,0.00,N,5,-40, +20250718,12580,12640,12660,12420,29240,366895790,00,0.00,N,5,-60, +20250717,12640,12480,12680,12330,46731,587700165,00,0.00,N,2,160, +20250716,12480,12500,12680,12300,70341,877766300,00,0.00,N,5,-20, +20250715,12500,12730,12730,12330,36596,455691105,00,0.00,N,5,-160, 20250714,12660,12580,12660,12320,47038,590306380,00,0.00,N,2,180, 20250711,12480,12570,12590,12460,23095,288783615,00,0.00,N,2,10, 20250710,12470,12390,12620,12220,46550,578126585,00,0.00,N,2,80, diff --git a/298690/day/candle-day-250.csv b/298690/day/candle-day-250.csv index 13a4539a2257..4316154c73a1 100644 --- a/298690/day/candle-day-250.csv +++ b/298690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2080,2000,2120,2000,308079,636351379,00,0.00,N,2,80, +20250805,2000,2010,2030,2000,66721,134106446,00,0.00,N,5,-5, +20250804,2005,1988,2020,1988,74431,149294836,00,0.00,N,3,0, +20250801,2005,2060,2060,1997,263251,528560634,00,0.00,N,5,-55, +20250731,2060,2040,2075,2025,108290,222194116,00,0.00,N,2,20, +20250730,2040,2030,2050,2025,118932,242109681,00,0.00,N,2,5, +20250729,2035,2030,2045,2010,109139,221630269,00,0.00,N,3,0, +20250728,2035,2055,2060,2020,142345,289578474,00,0.00,N,5,-20, +20250725,2055,2090,2090,2055,125068,258304800,00,0.00,N,5,-30, +20250724,2085,2100,2110,2070,155226,323770280,00,0.00,N,5,-15, +20250723,2100,2120,2125,2085,120003,252258183,00,0.00,N,5,-15, +20250722,2115,2105,2125,2090,174310,366885585,00,0.00,N,2,10, +20250721,2105,2125,2135,2105,99224,209854082,00,0.00,N,5,-20, +20250718,2125,2145,2155,2110,183455,389582834,00,0.00,N,5,-15, +20250717,2140,2180,2190,2140,187084,402408055,00,0.00,N,5,-40, +20250716,2180,2205,2215,2165,181932,397518906,00,0.00,N,5,-45, +20250715,2225,2235,2245,2215,155912,346945869,00,0.00,N,5,-5, 20250714,2230,2205,2260,2200,309677,693823697,00,0.00,N,2,5, 20250711,2225,2225,2260,2195,221227,490594664,00,0.00,N,2,35, 20250710,2190,2180,2210,2175,120000,262928891,00,0.00,N,5,-10, diff --git a/298830/day/candle-day-250.csv b/298830/day/candle-day-250.csv index 486a569ae216..30c48e88b7e0 100644 --- a/298830/day/candle-day-250.csv +++ b/298830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5000,4960,5040,4930,84356,421265123,00,0.00,N,2,15, +20250805,4985,4915,5010,4900,117166,581763018,00,0.00,N,2,125, +20250804,4860,4780,4920,4780,88676,431824307,00,0.00,N,2,20, +20250801,4840,5060,5060,4815,330378,1613874395,00,0.00,N,5,-220, +20250731,5060,5100,5130,5010,144404,729163850,00,0.00,N,2,10, +20250730,5050,5020,5110,5020,138505,701281200,00,0.00,N,3,0, +20250729,5050,5070,5090,4990,149768,755046659,00,0.00,N,2,30, +20250728,5020,5090,5170,4997,166603,838970245,00,0.00,N,5,-60, +20250725,5080,5180,5260,5030,180923,927197995,00,0.00,N,5,-120, +20250724,5200,5290,5330,5200,141270,742725735,00,0.00,N,5,-80, +20250723,5280,5290,5335,5160,237072,1244572645,00,0.00,N,5,-40, +20250722,5320,5490,5510,5260,291305,1560828310,00,0.00,N,5,-150, +20250721,5470,5420,5520,5410,188822,1030721240,00,0.00,N,2,70, +20250718,5400,5440,5450,5350,148397,799696485,00,0.00,N,3,0, +20250717,5400,5470,5490,5370,198788,1074140200,00,0.00,N,5,-40, +20250716,5440,5440,5480,5370,160150,868178855,00,0.00,N,2,10, +20250715,5430,5450,5530,5400,217824,1184871840,00,0.00,N,3,0, 20250714,5430,5550,5550,5430,211635,1160722455,00,0.00,N,5,-100, 20250711,5530,5560,5640,5490,416103,2311161025,00,0.00,N,2,30, 20250710,5500,5490,5530,5440,199643,1093773105,00,0.00,N,2,40, diff --git a/299030/day/candle-day-250.csv b/299030/day/candle-day-250.csv index e3bf2b97a425..6fe4a1295804 100644 --- a/299030/day/candle-day-250.csv +++ b/299030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23900,23300,24600,23050,92908,2226677825,00,0.00,N,2,600, +20250805,23300,21900,23650,21900,70910,1649791250,00,0.00,N,2,1500, +20250804,21800,22000,22150,21400,35278,767261075,00,0.00,N,5,-200, +20250801,22000,23300,23300,21850,53754,1196360800,00,0.00,N,5,-1300, +20250731,23300,23900,24400,22950,42920,1008148325,00,0.00,N,5,-400, +20250730,23700,22800,24150,22650,75428,1787088600,00,0.00,N,2,1000, +20250729,22700,22950,23000,22200,24543,553795275,00,0.00,N,5,-250, +20250728,22950,22850,23600,22600,32550,751201375,00,0.00,N,2,100, +20250725,22850,23000,23300,22500,19574,446734825,00,0.00,N,5,-150, +20250724,23000,23200,23650,22700,41149,952895975,00,0.00,N,5,-200, +20250723,23200,23200,23800,22900,37055,865011825,00,0.00,N,2,150, +20250722,23050,24200,24300,23050,47993,1136096425,00,0.00,N,5,-1000, +20250721,24050,23300,24450,22950,83574,2001907775,00,0.00,N,2,750, +20250718,23300,22200,23450,22200,62971,1443707750,00,0.00,N,2,1200, +20250717,22100,22450,22950,22100,26187,583144200,00,0.00,N,5,-300, +20250716,22400,23150,23150,22400,30844,696491775,00,0.00,N,5,-750, +20250715,23150,23300,23350,22850,22580,520067975,00,0.00,N,5,-150, 20250714,23300,23050,23450,22700,32384,746695875,00,0.00,N,2,300, 20250711,23000,22700,23300,22550,41344,952380075,00,0.00,N,2,300, 20250710,22700,22350,22700,22250,24026,538670775,00,0.00,N,2,350, diff --git a/299170/day/candle-day-250.csv b/299170/day/candle-day-250.csv index 4d3b43d47cdd..6c678472fe8a 100644 --- a/299170/day/candle-day-250.csv +++ b/299170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1559,1539,1560,1525,58811,90523023,00,0.00,N,2,29, +20250805,1530,1537,1559,1522,86009,131682047,00,0.00,N,5,-7, +20250804,1537,1515,1558,1509,60143,92003149,00,0.00,N,2,12, +20250801,1525,1576,1590,1516,181915,279093032,00,0.00,N,5,-36, +20250731,1561,1599,1600,1560,111124,174363568,00,0.00,N,5,-7, +20250730,1568,1583,1590,1564,118628,186718478,00,0.00,N,5,-18, +20250729,1586,1621,1621,1581,55187,87906931,00,0.00,N,5,-11, +20250728,1597,1661,1668,1596,224977,364022877,00,0.00,N,5,-64, +20250725,1661,1674,1674,1650,55872,92394937,00,0.00,N,3,0, +20250724,1661,1673,1699,1650,75100,125072738,00,0.00,N,5,-14, +20250723,1675,1719,1719,1670,66780,111952842,00,0.00,N,5,-18, +20250722,1693,1727,1727,1681,99276,168566210,00,0.00,N,2,3, +20250721,1690,1679,1700,1673,58685,98839847,00,0.00,N,2,11, +20250718,1679,1693,1698,1672,115766,194314478,00,0.00,N,5,-14, +20250717,1693,1717,1717,1678,85476,144236167,00,0.00,N,5,-1, +20250716,1694,1736,1741,1683,276894,471048493,00,0.00,N,5,-30, +20250715,1724,1746,1747,1709,139016,240314968,00,0.00,N,5,-22, 20250714,1746,1773,1778,1740,151730,265181000,00,0.00,N,5,-27, 20250711,1773,1762,1803,1760,124571,221481616,00,0.00,N,2,15, 20250710,1758,1785,1790,1758,169768,299835228,00,0.00,N,5,-26, diff --git a/299480/day/candle-day-250.csv b/299480/day/candle-day-250.csv index ef6cbbc91200..4920c7c39638 100644 --- a/299480/day/candle-day-250.csv +++ b/299480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,246,216,284,216,10919,2939392,00,0.00,N,5,-4, +20250805,250,252,300,250,16269,4393437,00,0.00,N,4,-44, +20250804,294,300,300,255,22,6285,00,0.00,N,5,-6, +20250801,300,365,365,292,21672,6588862,00,0.00,N,5,-43, +20250731,343,370,370,315,18342,5967872,00,0.00,N,5,-27, +20250730,370,379,379,290,8006,2989960,00,0.00,N,2,31, +20250729,339,291,349,285,1128,336841,00,0.00,N,2,4, +20250728,335,335,399,335,1009,338312,00,0.00,N,4,-59, +20250725,394,319,400,319,10,3661,00,0.00,N,2,20, +20250724,374,374,374,374,546,204204,00,0.00,N,4,-66, +20250723,440,341,454,339,1142,387854,00,0.00,N,2,42, +20250722,398,480,480,398,15,6095,00,0.00,N,5,-22, +20250721,420,400,493,368,2946,1237266,00,0.00,N,5,-10, +20250718,430,468,468,348,9,3645,00,0.00,N,2,23, +20250717,407,400,456,400,525,213492,00,0.00,N,2,9, +20250716,398,398,398,398,1,398,00,0.00,N,2,10, +20250715,388,396,396,323,50447,18287849,00,0.00,N,2,41, 20250714,347,367,367,283,5745,1995547,00,0.00,N,2,23, 20250711,324,341,341,299,27246,8578874,00,0.00,N,2,25, 20250710,299,274,308,274,6545,2007868,00,0.00,N,2,25, diff --git a/299660/day/candle-day-250.csv b/299660/day/candle-day-250.csv index 6c2d884484f1..cf82e4863179 100644 --- a/299660/day/candle-day-250.csv +++ b/299660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4010,4095,4220,4005,982091,4028387764,00,0.00,N,5,-85, +20250805,4095,4320,4390,4095,1231238,5147349670,00,0.00,N,5,-245, +20250804,4340,4190,4442,4030,1891970,8109859456,00,0.00,N,2,150, +20250801,4190,3975,4500,3900,7033896,30058423969,00,0.00,N,2,205, +20250731,3985,4045,4065,3890,866385,3426186231,00,0.00,N,5,-80, +20250730,4065,4105,4265,3885,1883420,7603292255,00,0.00,N,5,-40, +20250729,4105,3790,4665,3725,9086828,39154771944,00,0.00,N,2,305, +20250728,3800,3930,4070,3755,1476670,5759810959,00,0.00,N,5,-95, +20250725,3895,3905,3945,3860,352335,1372339429,00,0.00,N,5,-5, +20250724,3900,3930,4070,3885,407012,1607269926,00,0.00,N,5,-60, +20250723,3960,4020,4035,3940,520882,2073518514,00,0.00,N,5,-55, +20250722,4015,3980,4045,3950,664198,2651792464,00,0.00,N,2,35, +20250721,3980,4105,4115,3915,801028,3189932720,00,0.00,N,5,-130, +20250718,4110,4170,4185,4050,641264,2628084387,00,0.00,N,5,-60, +20250717,4170,4065,4415,4010,2189106,9274838046,00,0.00,N,2,105, +20250716,4065,4105,4195,3995,717944,2919824694,00,0.00,N,5,-55, +20250715,4120,4035,4180,4010,699690,2880301410,00,0.00,N,2,70, 20250714,4050,4320,4320,4025,925762,3829331582,00,0.00,N,5,-265, 20250711,4315,4275,4365,4215,829674,3550534497,00,0.00,N,5,-15, 20250710,4330,4235,4475,4170,1256759,5410985087,00,0.00,N,2,70, diff --git a/299900/day/candle-day-250.csv b/299900/day/candle-day-250.csv index 8697c7d8b6c1..e3ba94f5d46c 100644 --- a/299900/day/candle-day-250.csv +++ b/299900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,848,804,892,804,3766396,3218160256,00,0.00,N,2,43, +20250805,805,865,879,789,3278099,2688195030,00,0.00,N,5,-58, +20250804,863,862,883,860,805459,700235737,00,0.00,N,5,-10, +20250801,873,890,908,873,797270,704888844,00,0.00,N,5,-36, +20250731,909,886,934,881,1238861,1132875693,00,0.00,N,2,31, +20250730,878,901,903,877,822045,728695219,00,0.00,N,5,-23, +20250729,901,873,915,873,555904,500363551,00,0.00,N,2,2, +20250728,899,952,963,867,2084006,1873129369,00,0.00,N,5,-53, +20250725,952,960,974,950,494440,475923365,00,0.00,N,5,-8, +20250724,960,974,987,957,940829,909819382,00,0.00,N,5,-13, +20250723,973,1000,1003,970,1270526,1245104905,00,0.00,N,5,-31, +20250722,1004,1010,1017,999,583626,586963466,00,0.00,N,5,-5, +20250721,1009,1039,1040,1008,727737,739336985,00,0.00,N,5,-21, +20250718,1030,1022,1045,1011,360776,370010442,00,0.00,N,2,9, +20250717,1021,1015,1032,1002,673013,685228616,00,0.00,N,2,9, +20250716,1012,1006,1015,1003,681824,687084260,00,0.00,N,5,-1, +20250715,1013,1027,1033,1009,788435,798830447,00,0.00,N,5,-14, 20250714,1027,1069,1076,1026,806216,836145601,00,0.00,N,5,-42, 20250711,1069,1087,1091,1045,1103883,1170325123,00,0.00,N,5,-17, 20250710,1086,1033,1122,1018,1818608,1966220467,00,0.00,N,2,56, diff --git a/300080/day/candle-day-250.csv b/300080/day/candle-day-250.csv index 523955bf94f4..f1ea2ce6ab99 100644 --- a/300080/day/candle-day-250.csv +++ b/300080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10980,11270,11380,10870,262517,2897185930,00,0.00,N,5,-230, +20250805,11210,11610,11720,11120,491183,5579611010,00,0.00,N,5,-230, +20250804,11440,13240,13460,11100,4080356,50285987735,00,0.00,N,5,-430, +20250801,11870,11000,12000,10420,975854,11313484995,00,0.00,N,2,1110, +20250731,10760,10800,11100,10570,156258,1683271100,00,0.00,N,2,10, +20250730,10750,10390,11200,10180,371135,3962212495,00,0.00,N,2,490, +20250729,10260,10500,10580,9880,217721,2214440935,00,0.00,N,5,-260, +20250728,10520,9530,10700,9530,659308,6849126450,00,0.00,N,2,1120, +20250725,9400,9400,9550,9320,67010,629826930,00,0.00,N,2,10, +20250724,9390,9570,9660,9250,112650,1054150130,00,0.00,N,5,-160, +20250723,9550,9740,9740,9400,106225,1013109560,00,0.00,N,5,-200, +20250722,9750,9960,10000,9580,161040,1567900375,00,0.00,N,5,-90, +20250721,9840,10390,10460,9830,246578,2468459805,00,0.00,N,5,-510, +20250718,10350,10290,10590,9800,387777,3962507375,00,0.00,N,5,-640, +20250717,10990,11060,11330,10660,65303,715970415,00,0.00,N,5,-120, +20250716,11110,11360,11580,10670,174324,1957893635,00,0.00,N,5,-1190, +20250715,12300,11800,12410,11710,62634,756515235,00,0.00,N,2,590, 20250714,11710,12090,12440,11560,39376,463584675,00,0.00,N,5,-290, 20250711,12000,12150,12330,11910,34097,411225160,00,0.00,N,5,-250, 20250710,12250,12320,12380,12000,38076,465207690,00,0.00,N,2,80, diff --git a/300120/day/candle-day-250.csv b/300120/day/candle-day-250.csv index 2e45571de67a..b89a5fc2207c 100644 --- a/300120/day/candle-day-250.csv +++ b/300120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4035,3925,4075,3925,43871,176115865,00,0.00,N,2,85, +20250805,3950,3980,4010,3905,39606,157386975,00,0.00,N,2,50, +20250804,3900,3850,3920,3800,24942,96421744,00,0.00,N,2,40, +20250801,3860,3925,3930,3820,41487,159801770,00,0.00,N,5,-110, +20250731,3970,3950,4030,3905,32650,129091191,00,0.00,N,2,60, +20250730,3910,3875,3970,3875,29418,115668860,00,0.00,N,2,35, +20250729,3875,3960,3960,3835,36221,140319500,00,0.00,N,5,-75, +20250728,3950,3885,4025,3830,66555,262382128,00,0.00,N,2,75, +20250725,3875,3820,3875,3800,30787,118151785,00,0.00,N,2,60, +20250724,3815,3830,3960,3815,49918,192380510,00,0.00,N,5,-50, +20250723,3865,3920,3940,3835,45278,175001323,00,0.00,N,5,-65, +20250722,3930,3960,4015,3865,62555,245029992,00,0.00,N,5,-25, +20250721,3955,4020,4065,3950,44449,176774760,00,0.00,N,5,-65, +20250718,4020,3965,4020,3960,33182,132185975,00,0.00,N,2,40, +20250717,3980,3995,4180,3945,100315,401988790,00,0.00,N,5,-40, +20250716,4020,4040,4095,3970,49950,200460210,00,0.00,N,5,-15, +20250715,4035,4100,4150,3960,64264,257538451,00,0.00,N,2,5, 20250714,4030,4200,4200,4010,78509,318265002,00,0.00,N,5,-120, 20250711,4150,4200,4230,4130,53493,223103622,00,0.00,N,5,-50, 20250710,4200,4260,4260,4170,43532,182862946,00,0.00,N,5,-15, diff --git a/300720/day/candle-day-250.csv b/300720/day/candle-day-250.csv index f713be8b7537..47104b26bb89 100644 --- a/300720/day/candle-day-250.csv +++ b/300720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21300,21150,21600,20950,119934,2552062550,00,0.00,N,2,100, +20250805,21200,20950,21450,20600,127622,2693981125,00,0.00,N,2,350, +20250804,20850,20050,21200,19910,178731,3716130870,00,0.00,N,2,750, +20250801,20100,20350,20850,19910,225187,4572308845,00,0.00,N,5,-700, +20250731,20800,20200,20900,20150,218919,4512005600,00,0.00,N,2,750, +20250730,20050,19350,20500,19350,505811,10113683795,00,0.00,N,2,1250, +20250729,18800,18400,18890,18220,62129,1159823125,00,0.00,N,2,280, +20250728,18520,18970,18970,18430,123622,2297342975,00,0.00,N,5,-430, +20250725,18950,18800,19170,18790,69272,1314388345,00,0.00,N,2,50, +20250724,18900,18650,19290,18640,155707,2942208230,00,0.00,N,2,250, +20250723,18650,18230,18950,18230,182749,3405081135,00,0.00,N,2,320, +20250722,18330,18660,18840,18220,158602,2937555970,00,0.00,N,5,-380, +20250721,18710,18670,18860,18570,115118,2152981100,00,0.00,N,5,-210, +20250718,18920,21900,21900,18700,1037859,20569594145,00,0.00,N,5,-20, +20250717,18940,19080,19080,18630,46867,886206425,00,0.00,N,2,40, +20250716,18900,19290,19350,18800,54525,1037786605,00,0.00,N,5,-450, +20250715,19350,19420,19500,19180,85983,1663502370,00,0.00,N,5,-130, 20250714,19480,18700,19490,18670,102411,1970460340,00,0.00,N,2,780, 20250711,18700,18580,18930,18580,40929,766784090,00,0.00,N,3,0, 20250710,18700,18620,18880,18350,68550,1281387330,00,0.00,N,2,80, diff --git a/301300/day/candle-day-250.csv b/301300/day/candle-day-250.csv index 53f64edf1b94..f020276e926d 100644 --- a/301300/day/candle-day-250.csv +++ b/301300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4975,5040,5040,4870,27099,134142885,00,0.00,N,3,0, +20250805,4975,5090,5100,4940,15919,79429737,00,0.00,N,5,-35, +20250804,5010,4850,5070,4850,43882,218985010,00,0.00,N,2,160, +20250801,4850,5150,5150,4850,55601,275008580,00,0.00,N,5,-340, +20250731,5190,5100,5190,4955,32946,166669700,00,0.00,N,2,130, +20250730,5060,5100,5240,5060,41808,215337550,00,0.00,N,2,10, +20250729,5050,5100,5140,5010,48355,245512305,00,0.00,N,5,-40, +20250728,5090,4965,5110,4925,32618,164179185,00,0.00,N,2,140, +20250725,4950,4920,5000,4895,24537,121101485,00,0.00,N,2,50, +20250724,4900,5190,5190,4900,49737,247917631,00,0.00,N,5,-200, +20250723,5100,5090,5140,4985,32273,163273060,00,0.00,N,2,10, +20250722,5090,5210,5220,5090,43359,221659620,00,0.00,N,5,-120, +20250721,5210,5240,5350,5180,33380,175536775,00,0.00,N,5,-30, +20250718,5240,5280,5280,5170,20714,107902010,00,0.00,N,5,-40, +20250717,5280,5310,5410,5200,29443,154157425,00,0.00,N,5,-50, +20250716,5330,5260,5370,5150,37857,199942420,00,0.00,N,2,80, +20250715,5250,5230,5300,5070,31743,165188730,00,0.00,N,2,20, 20250714,5230,5330,5380,5160,36261,190724880,00,0.00,N,5,-100, 20250711,5330,5500,5650,5310,44705,241890590,00,0.00,N,5,-170, 20250710,5500,5380,5500,5280,46291,250805330,00,0.00,N,2,150, diff --git a/302430/day/candle-day-250.csv b/302430/day/candle-day-250.csv index 77c9fca86f59..6e700b401b4d 100644 --- a/302430/day/candle-day-250.csv +++ b/302430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8020,7920,8110,7860,15170,121269045,00,0.00,N,2,150, +20250805,7870,7660,7940,7650,15303,120066920,00,0.00,N,2,210, +20250804,7660,7610,7660,7420,11314,85261785,00,0.00,N,2,170, +20250801,7490,7870,7870,7480,43614,330310120,00,0.00,N,5,-390, +20250731,7880,7900,8110,7810,17525,138579415,00,0.00,N,5,-10, +20250730,7890,7830,8100,7790,16284,129722565,00,0.00,N,2,60, +20250729,7830,8160,8160,7770,24091,189832825,00,0.00,N,5,-130, +20250728,7960,7840,8500,7840,191343,1568877790,00,0.00,N,2,140, +20250725,7820,7720,7870,7710,5457,42554230,00,0.00,N,2,50, +20250724,7770,7820,7900,7770,15821,123612395,00,0.00,N,5,-70, +20250723,7840,7790,7870,7700,9562,74219905,00,0.00,N,2,50, +20250722,7790,7820,7940,7700,30323,236659920,00,0.00,N,5,-110, +20250721,7900,7760,7980,7760,16636,131185660,00,0.00,N,2,130, +20250718,7770,7660,7860,7660,14313,111313035,00,0.00,N,2,130, +20250717,7640,7840,7840,7640,36659,282093650,00,0.00,N,5,-130, +20250716,7770,7700,7890,7620,27259,210965620,00,0.00,N,5,-10, +20250715,7780,7810,7860,7690,34020,263151980,00,0.00,N,5,-100, 20250714,7880,7990,7990,7760,31207,243665360,00,0.00,N,5,-20, 20250711,7900,7910,8030,7890,12414,98624290,00,0.00,N,3,0, 20250710,7900,7880,7950,7860,12943,102130735,00,0.00,N,2,40, diff --git a/302440/day/candle-day-250.csv b/302440/day/candle-day-250.csv index 614b99aec78c..103c74d9c1ff 100644 --- a/302440/day/candle-day-250.csv +++ b/302440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45900,45750,46550,45600,74126,3408486375,00,0.00,N,5,-300, +20250805,46200,44650,47500,44650,196280,9113151925,00,0.00,N,2,1650, +20250804,44550,43500,45000,43300,94166,4189705125,00,0.00,N,2,1200, +20250801,43350,45150,45600,43350,178958,7859959025,00,0.00,N,5,-2400, +20250731,45750,46050,46450,45300,100261,4581769250,00,0.00,N,5,-500, +20250730,46250,45700,46900,45600,77156,3574096600,00,0.00,N,2,400, +20250729,45850,46100,46300,45550,72093,3306175750,00,0.00,N,5,-650, +20250728,46500,47200,47300,45950,88662,4106391025,00,0.00,N,5,-700, +20250725,47200,47050,47600,46900,53682,2533514700,00,0.00,N,5,-250, +20250724,47450,47800,48900,47350,122686,5892873075,00,0.00,N,5,-150, +20250723,47600,47900,47900,46900,72737,3449892400,00,0.00,N,2,350, +20250722,47250,47700,48400,47000,79735,3788368125,00,0.00,N,5,-350, +20250721,47600,48100,49100,47550,94974,4560499550,00,0.00,N,5,-100, +20250718,47700,48050,48500,47600,116903,5606866800,00,0.00,N,5,-300, +20250717,48000,46950,48350,46800,109650,5224140600,00,0.00,N,2,1150, +20250716,46850,47600,47950,46850,90784,4271829550,00,0.00,N,5,-1100, +20250715,47950,47500,48150,47450,74081,3544727125,00,0.00,N,2,350, 20250714,47600,47900,48200,47400,74155,3532981475,00,0.00,N,5,-550, 20250711,48150,48450,49350,48000,79226,3831108025,00,0.00,N,5,-200, 20250710,48350,47800,49450,47800,134305,6525694775,00,0.00,N,2,750, diff --git a/302550/day/candle-day-250.csv b/302550/day/candle-day-250.csv index 991c0de39759..0ccfd4424dd2 100644 --- a/302550/day/candle-day-250.csv +++ b/302550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3405,3415,3415,3350,19897,67358085,00,0.00,N,2,5, +20250805,3400,3310,3415,3310,32469,109842261,00,0.00,N,2,60, +20250804,3340,3335,3350,3275,118649,391982248,00,0.00,N,5,-45, +20250801,3385,3440,3465,3315,112778,378648441,00,0.00,N,5,-80, +20250731,3465,3460,3475,3390,107091,366800734,00,0.00,N,2,35, +20250730,3430,3385,3450,3335,95373,323284675,00,0.00,N,2,45, +20250729,3385,3305,3385,3300,91876,306738607,00,0.00,N,2,15, +20250728,3370,3385,3480,3325,104955,353182157,00,0.00,N,5,-50, +20250725,3420,3440,3500,3390,70291,240602973,00,0.00,N,2,20, +20250724,3400,3445,3500,3400,94894,326077804,00,0.00,N,5,-45, +20250723,3445,3370,3460,3300,120222,403731410,00,0.00,N,2,125, +20250722,3320,3415,3420,3305,82096,275350179,00,0.00,N,5,-95, +20250721,3415,3385,3600,3365,157422,539234964,00,0.00,N,2,10, +20250718,3405,3495,3495,3395,42905,146331060,00,0.00,N,5,-60, +20250717,3465,3365,3470,3365,80771,276100450,00,0.00,N,2,95, +20250716,3370,3450,3460,3350,109883,371196440,00,0.00,N,5,-60, +20250715,3430,3440,3440,3380,71578,243937960,00,0.00,N,2,15, 20250714,3415,3455,3495,3400,75753,259310090,00,0.00,N,5,-40, 20250711,3455,3580,3580,3450,87114,303576015,00,0.00,N,5,-100, 20250710,3555,3545,3555,3500,83116,292474440,00,0.00,N,2,10, diff --git a/302920/day/candle-day-250.csv b/302920/day/candle-day-250.csv index 7cb068d8a73e..d2e8acde1927 100644 --- a/302920/day/candle-day-250.csv +++ b/302920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3600,3500,3600,3500,11,38600,00,0.00,N,2,100, +20250805,3500,3500,3500,3500,0,0,00,0.00,N,3,0, +20250804,3500,3500,3500,3500,0,0,00,0.00,N,3,0, +20250801,3500,3500,3500,3500,1,3500,00,0.00,N,2,10, +20250731,3490,3320,3495,3315,611,2050220,00,0.00,N,5,-410, +20250730,3900,3600,3900,3500,22,78700,00,0.00,N,3,0, +20250729,3900,3900,3900,3320,341,1179205,00,0.00,N,3,0, +20250728,3900,4100,4100,3900,50,199100,00,0.00,N,5,-400, +20250725,4300,4300,4300,4300,0,0,00,0.00,N,3,0, +20250724,4300,4300,4600,4100,32,135300,00,0.00,N,5,-200, +20250723,4500,4700,4700,4000,85,363700,00,0.00,N,5,-200, +20250722,4700,4700,4700,4700,0,0,00,0.00,N,3,0, +20250721,4700,4700,4700,4700,0,0,00,0.00,N,3,0, +20250718,4700,4700,4700,4700,1,4700,00,0.00,N,2,200, +20250717,4500,4700,4700,4500,30,138000,00,0.00,N,5,-300, +20250716,4800,4800,4800,4800,10,48000,00,0.00,N,5,-100, +20250715,4900,4900,4900,4900,10,49000,00,0.00,N,5,-100, 20250714,5000,4800,5520,4700,118,600600,00,0.00,N,2,200, 20250711,4800,4800,4800,4800,12,57600,00,0.00,N,5,-600, 20250710,5400,5400,5400,5400,1,5400,00,0.00,N,2,320, diff --git a/303030/day/candle-day-250.csv b/303030/day/candle-day-250.csv index 606489aeec1b..711e88cb1fe8 100644 --- a/303030/day/candle-day-250.csv +++ b/303030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,980,984,995,974,21822,21403372,00,0.00,N,3,0, +20250805,980,990,995,975,41306,40519152,00,0.00,N,5,-3, +20250804,983,961,1000,961,39162,38321093,00,0.00,N,2,8, +20250801,975,1003,1003,975,70524,69194595,00,0.00,N,5,-28, +20250731,1003,1000,1008,942,130072,128214500,00,0.00,N,5,-6, +20250730,1009,940,1033,938,361290,354211455,00,0.00,N,2,70, +20250729,939,950,950,923,32447,30379899,00,0.00,N,5,-11, +20250728,950,949,954,925,108514,102150378,00,0.00,N,2,1, +20250725,949,1000,1000,949,170961,164967307,00,0.00,N,5,-41, +20250724,990,1010,1011,985,126192,125161412,00,0.00,N,5,-20, +20250723,1010,1040,1040,997,100803,101505305,00,0.00,N,2,3, +20250722,1007,1015,1106,1005,750599,784718134,00,0.00,N,2,2, +20250721,1005,988,1005,988,77845,77639034,00,0.00,N,2,6, +20250718,999,1009,1044,994,126643,127025476,00,0.00,N,5,-11, +20250717,1010,1003,1014,996,71987,72290296,00,0.00,N,2,7, +20250716,1003,1006,1011,993,123415,123603378,00,0.00,N,5,-3, +20250715,1006,1022,1022,1000,113270,113795662,00,0.00,N,5,-16, 20250714,1022,1011,1029,1003,92045,92890236,00,0.00,N,2,11, 20250711,1011,1017,1023,1008,57391,58239221,00,0.00,N,5,-6, 20250710,1017,1015,1017,1009,58709,59474770,00,0.00,N,2,2, diff --git a/303360/day/candle-day-250.csv b/303360/day/candle-day-250.csv index ee3cc79ebb28..4a40b0cdb4d6 100644 --- a/303360/day/candle-day-250.csv +++ b/303360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3965,3805,4075,3800,77284,308723127,00,0.00,N,2,115, +20250805,3850,3870,3950,3705,64125,246147194,00,0.00,N,5,-5, +20250804,3855,3920,3940,3780,49203,190433580,00,0.00,N,5,-85, +20250801,3940,4020,4050,3750,100373,390034870,00,0.00,N,5,-80, +20250731,4020,3890,4275,3890,204654,842429498,00,0.00,N,2,130, +20250730,3890,3700,3970,3700,85354,330893994,00,0.00,N,2,155, +20250729,3735,3830,3850,3675,116789,437734019,00,0.00,N,5,-35, +20250728,3770,4130,4130,3755,285839,1113641880,00,0.00,N,5,-400, +20250725,4170,3930,4260,3905,359306,1485182755,00,0.00,N,2,240, +20250724,3930,3860,4050,3795,230526,909034196,00,0.00,N,2,70, +20250723,3860,3860,4100,3705,361369,1399199660,00,0.00,N,5,-20, +20250722,3880,3990,4000,3775,522027,2022468134,00,0.00,N,5,-20, +20250721,3900,3455,4360,3455,4218354,17035338228,00,0.00,N,2,450, +20250718,3450,3190,3680,3130,997177,3455097700,00,0.00,N,2,270, +20250717,3180,3125,3190,3110,7101,22372403,00,0.00,N,2,35, +20250716,3145,3175,3175,3140,4595,14508405,00,0.00,N,5,-35, +20250715,3180,3195,3195,3095,15292,48291510,00,0.00,N,5,-15, 20250714,3195,3205,3205,3135,8874,28082800,00,0.00,N,5,-10, 20250711,3205,3250,3290,3155,8487,27220245,00,0.00,N,5,-25, 20250710,3230,3210,3280,3205,9992,32433550,00,0.00,N,2,20, diff --git a/303530/day/candle-day-250.csv b/303530/day/candle-day-250.csv index 120290721089..8469bc776317 100644 --- a/303530/day/candle-day-250.csv +++ b/303530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6330,6370,6400,6210,17729,111254520,00,0.00,N,2,60, +20250805,6270,6260,6360,6230,17461,110006475,00,0.00,N,3,0, +20250804,6270,6210,6450,6180,25532,161016380,00,0.00,N,2,60, +20250801,6210,6470,6480,6160,67298,423139390,00,0.00,N,5,-260, +20250731,6470,6330,7630,6330,910323,6443647915,00,0.00,N,2,80, +20250730,6390,6410,6470,6310,8979,57415315,00,0.00,N,5,-30, +20250729,6420,6380,6470,6030,21023,133462990,00,0.00,N,3,0, +20250728,6420,6600,6600,6370,8562,54813460,00,0.00,N,5,-70, +20250725,6490,6490,6640,6430,9067,58741190,00,0.00,N,3,0, +20250724,6490,6540,6700,6490,12566,82147380,00,0.00,N,5,-100, +20250723,6590,6560,6590,6510,9123,59640000,00,0.00,N,2,30, +20250722,6560,6580,6620,6550,9511,62432330,00,0.00,N,5,-20, +20250721,6580,6690,6690,6560,4046,26746740,00,0.00,N,5,-30, +20250718,6610,6560,6660,6550,6464,42644290,00,0.00,N,2,40, +20250717,6570,6600,6700,6520,12031,79000215,00,0.00,N,5,-30, +20250716,6600,6700,6790,6510,41161,272306740,00,0.00,N,5,-120, +20250715,6720,6730,6840,6710,15142,102099160,00,0.00,N,5,-120, 20250714,6840,6910,6970,6820,7280,50220790,00,0.00,N,5,-60, 20250711,6900,6850,6950,6780,11153,76382265,00,0.00,N,2,80, 20250710,6820,6770,6960,6700,12232,82412645,00,0.00,N,2,50, diff --git a/303810/day/candle-day-250.csv b/303810/day/candle-day-250.csv index 4cfd50fb2661..f1e599595611 100644 --- a/303810/day/candle-day-250.csv +++ b/303810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9780,9810,9950,9700,444824,4367173480,00,0.00,N,5,-50, +20250805,9830,10300,10330,9700,629627,6280955865,00,0.00,N,5,-420, +20250804,10250,10100,10320,10090,266623,2726539100,00,0.00,N,2,120, +20250801,10130,10250,10300,10090,328349,3339931850,00,0.00,N,5,-170, +20250731,10300,10250,10480,10160,377733,3902504470,00,0.00,N,2,20, +20250730,10280,10160,10480,10160,562564,5810219705,00,0.00,N,2,110, +20250729,10170,10060,10340,9930,609761,6221915410,00,0.00,N,2,140, +20250728,10030,9880,10170,9770,766730,7644221090,00,0.00,N,2,230, +20250725,9800,9900,10180,9740,1880126,18705336800,00,0.00,N,2,140, +20250724,9660,9090,10700,9050,4748892,48262729830,00,0.00,N,2,620, +20250723,9040,8910,9090,8900,76549,689474780,00,0.00,N,2,80, +20250722,8960,9000,9100,8940,54600,491711325,00,0.00,N,5,-120, +20250721,9080,8930,9090,8920,54376,489491150,00,0.00,N,2,100, +20250718,8980,9070,9140,8920,62473,560418855,00,0.00,N,5,-90, +20250717,9070,8960,9090,8870,67403,607298330,00,0.00,N,2,110, +20250716,8960,9050,9050,8910,41936,376654360,00,0.00,N,5,-90, +20250715,9050,9030,9090,8960,44003,396647055,00,0.00,N,2,20, 20250714,9030,9000,9110,8960,47224,425822315,00,0.00,N,5,-10, 20250711,9040,9040,9070,8960,63909,576423400,00,0.00,N,2,40, 20250710,9000,8920,9040,8880,52435,469582545,00,0.00,N,2,130, diff --git a/304100/day/candle-day-250.csv b/304100/day/candle-day-250.csv index 758e69bb66a2..e0c6604dad94 100644 --- a/304100/day/candle-day-250.csv +++ b/304100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,32700,32450,32800,32050,162178,5269127250,00,0.00,N,2,50, +20250805,32650,33950,34200,32100,415401,13604629225,00,0.00,N,5,-650, +20250804,33300,38400,38700,32200,790953,27425323825,00,0.00,N,5,-4600, +20250801,37900,40050,40050,37400,220563,8386507875,00,0.00,N,5,-2100, +20250731,40000,39250,41000,38800,196958,7894773450,00,0.00,N,2,900, +20250730,39100,39900,40350,39050,127197,5038408350,00,0.00,N,5,-100, +20250729,39200,39550,39600,38650,84492,3310390575,00,0.00,N,5,-650, +20250728,39850,40400,40500,39150,135996,5421077150,00,0.00,N,2,750, +20250725,39100,39400,39650,38700,84055,3293609600,00,0.00,N,2,100, +20250724,39000,40050,40050,38200,208588,8096794300,00,0.00,N,5,-800, +20250723,39800,39950,40250,38950,136638,5410747325,00,0.00,N,5,-350, +20250722,40150,43500,43550,39200,624676,25097152800,00,0.00,N,5,-3350, +20250721,43500,44250,44250,43100,100115,4374907250,00,0.00,N,5,-200, +20250718,43700,43650,44650,43350,135430,5954459925,00,0.00,N,2,50, +20250717,43650,43250,45000,42550,201056,8724744600,00,0.00,N,5,-250, +20250716,43900,46050,46300,43750,316672,14256617025,00,0.00,N,2,50, +20250715,43850,42800,44000,42050,159386,6844854975,00,0.00,N,2,1100, 20250714,42750,43000,44450,42500,148351,6398868925,00,0.00,N,5,-1050, 20250711,43800,45050,45400,43700,119055,5264749100,00,0.00,N,5,-1050, 20250710,44850,46400,46600,44300,141483,6374402500,00,0.00,N,5,-600, diff --git a/304360/day/candle-day-250.csv b/304360/day/candle-day-250.csv index de7fb15a28a4..e6746d041f37 100644 --- a/304360/day/candle-day-250.csv +++ b/304360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20350,20300,20450,19950,19824,400428360,00,0.00,N,2,50, +20250805,20300,19930,20600,19850,24005,486125020,00,0.00,N,2,330, +20250804,19970,20000,20200,19790,16989,338891950,00,0.00,N,5,-180, +20250801,20150,20500,20500,19840,61007,1218062210,00,0.00,N,5,-450, +20250731,20600,20250,21250,20250,53602,1108887775,00,0.00,N,2,350, +20250730,20250,20350,20500,19960,29987,602188295,00,0.00,N,5,-350, +20250729,20600,20250,20750,18940,74252,1492720210,00,0.00,N,2,400, +20250728,20200,20500,20750,20150,37220,757779750,00,0.00,N,5,-450, +20250725,20650,20800,21150,20300,21554,444155800,00,0.00,N,3,0, +20250724,20650,20800,21150,20550,34296,715668800,00,0.00,N,2,50, +20250723,20600,21000,21000,20100,25874,530315825,00,0.00,N,5,-100, +20250722,20700,21250,21450,20450,44068,919859700,00,0.00,N,5,-550, +20250721,21250,21650,21700,20800,23799,504497400,00,0.00,N,5,-150, +20250718,21400,21900,22000,21150,48142,1037418475,00,0.00,N,5,-200, +20250717,21600,20350,22100,20000,106718,2243443775,00,0.00,N,2,1400, +20250716,20200,20000,20900,19780,66689,1355904745,00,0.00,N,2,200, +20250715,20000,19590,20300,19500,43607,870012110,00,0.00,N,2,410, 20250714,19590,20000,20300,19200,47904,943179935,00,0.00,N,5,-410, 20250711,20000,20150,20150,19800,44166,882221180,00,0.00,N,5,-50, 20250710,20050,20500,20500,20000,40042,809338925,00,0.00,N,5,-150, diff --git a/304840/day/candle-day-250.csv b/304840/day/candle-day-250.csv index eaa898e10035..f8030d8c7751 100644 --- a/304840/day/candle-day-250.csv +++ b/304840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2450,2425,2495,2420,67153,165212806,00,0.00,N,5,-20, +20250805,2470,2455,2530,2430,185896,457385033,00,0.00,N,5,-5, +20250804,2475,2500,2540,2450,173047,433187013,00,0.00,N,5,-20, +20250801,2495,2420,2870,2380,2436273,6445036857,00,0.00,N,2,75, +20250731,2420,2420,2485,2380,42626,102849455,00,0.00,N,3,0, +20250730,2420,2390,2490,2380,52434,127867465,00,0.00,N,2,10, +20250729,2410,2390,2450,2380,72755,175602045,00,0.00,N,2,20, +20250728,2390,2440,2500,2375,131743,315695622,00,0.00,N,5,-45, +20250725,2435,2450,2520,2430,206465,507030020,00,0.00,N,5,-30, +20250724,2465,2645,2900,2390,1452135,3722139666,00,0.00,N,5,-180, +20250723,2645,2720,2720,2590,164798,432247120,00,0.00,N,5,-40, +20250722,2685,2605,2760,2600,255683,688751276,00,0.00,N,2,80, +20250721,2605,2970,2970,2600,609522,1643176089,00,0.00,N,2,5, +20250718,2600,2575,2640,2525,198126,514520203,00,0.00,N,2,40, +20250717,2560,2410,2700,2405,800457,2066507948,00,0.00,N,2,150, +20250716,2410,2435,2465,2400,108866,262925197,00,0.00,N,5,-30, +20250715,2440,2465,2465,2400,73645,178036000,00,0.00,N,5,-25, 20250714,2465,2430,2490,2400,62500,153159812,00,0.00,N,2,40, 20250711,2425,2400,2455,2395,74541,179975846,00,0.00,N,2,10, 20250710,2415,2460,2470,2400,34736,84562404,00,0.00,N,2,15, diff --git a/305090/day/candle-day-250.csv b/305090/day/candle-day-250.csv index 8a7fa1ca4bc1..559427aeb133 100644 --- a/305090/day/candle-day-250.csv +++ b/305090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10620,11060,11140,10460,73899,787900855,00,0.00,N,5,-330, +20250805,10950,11100,11300,10740,91246,1006224175,00,0.00,N,2,110, +20250804,10840,10750,11100,10510,79819,858617550,00,0.00,N,2,140, +20250801,10700,11400,11460,10290,261069,2790822135,00,0.00,N,5,-810, +20250731,11510,11310,11600,11200,115180,1322023185,00,0.00,N,2,200, +20250730,11310,11310,11350,11000,65755,738309860,00,0.00,N,2,10, +20250729,11300,11300,11540,10970,120126,1349683845,00,0.00,N,5,-120, +20250728,11420,11700,11700,11150,216105,2456494640,00,0.00,N,5,-100, +20250725,11520,11050,11600,10970,246461,2790559395,00,0.00,N,2,300, +20250724,11220,10410,11270,10400,269996,2970166275,00,0.00,N,2,820, +20250723,10400,10300,10470,9920,175142,1779646885,00,0.00,N,5,-10, +20250722,10410,10050,10420,9910,89275,911833990,00,0.00,N,2,360, +20250721,10050,10140,10180,9810,55258,547803110,00,0.00,N,5,-80, +20250718,10130,10090,10270,10010,71717,725585210,00,0.00,N,2,40, +20250717,10090,10000,10150,9920,51729,519461210,00,0.00,N,2,80, +20250716,10010,10050,10170,9810,76200,762786755,00,0.00,N,2,10, +20250715,10000,9600,10100,9440,142752,1413007780,00,0.00,N,2,460, 20250714,9540,9730,9750,9530,31636,303235510,00,0.00,N,5,-250, 20250711,9790,10000,10030,9710,30488,298347985,00,0.00,N,5,-80, 20250710,9870,9990,9990,9650,59677,584289960,00,0.00,N,2,20, diff --git a/306040/day/candle-day-250.csv b/306040/day/candle-day-250.csv index fdbe2544e94e..17432197888f 100644 --- a/306040/day/candle-day-250.csv +++ b/306040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4400,4370,4410,4345,4330,19013225,00,0.00,N,2,35, +20250805,4365,4365,4400,4305,27244,118477161,00,0.00,N,3,0, +20250804,4365,4400,4400,4230,22182,95829535,00,0.00,N,2,20, +20250801,4345,4500,4505,4335,30702,134491457,00,0.00,N,5,-205, +20250731,4550,4560,4600,4410,38949,175687161,00,0.00,N,5,-5, +20250730,4555,4495,4555,4435,42024,189432732,00,0.00,N,2,90, +20250729,4465,4375,4510,4300,54489,241625487,00,0.00,N,2,95, +20250728,4370,4360,4395,4320,30798,134184040,00,0.00,N,3,0, +20250725,4370,4290,4650,4275,301670,1345047941,00,0.00,N,2,80, +20250724,4290,4375,4965,4290,612466,2829398375,00,0.00,N,5,-130, +20250723,4420,4475,4480,4315,50843,223139500,00,0.00,N,5,-80, +20250722,4500,4575,4575,4350,92473,410633576,00,0.00,N,5,-40, +20250721,4540,4600,4635,4500,99070,451449579,00,0.00,N,5,-30, +20250718,4570,4625,5300,4490,1727379,8553727840,00,0.00,N,5,-55, +20250717,4625,4945,5170,4520,1078382,5253172708,00,0.00,N,5,-110, +20250716,4735,4080,5170,4045,4387970,21164078503,00,0.00,N,2,675, +20250715,4060,4100,4100,4050,6830,27766046,00,0.00,N,5,-25, 20250714,4085,4115,4145,4050,13878,56535170,00,0.00,N,5,-25, 20250711,4110,4090,4125,4085,7182,29453855,00,0.00,N,2,25, 20250710,4085,4075,4095,4035,11176,45341590,00,0.00,N,2,10, diff --git a/306200/day/candle-day-250.csv b/306200/day/candle-day-250.csv index 18d55ca6d3ce..4ba9ba2e3154 100644 --- a/306200/day/candle-day-250.csv +++ b/306200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,146700,147200,148800,145500,6378,940076550,00,0.00,N,2,100, +20250805,146600,145700,147100,143800,9013,1308895950,00,0.00,N,2,1900, +20250804,144700,144100,146500,143400,11008,1593577050,00,0.00,N,5,-900, +20250801,145600,151000,151000,145500,18928,2805388600,00,0.00,N,5,-5400, +20250731,151000,162000,164000,150000,40212,6167711400,00,0.00,N,5,-13800, +20250730,164800,166000,167400,162000,9402,1556294200,00,0.00,N,5,-1100, +20250729,165900,164200,167200,160000,10532,1731157850,00,0.00,N,2,1800, +20250728,164100,170000,170500,164100,16171,2697255950,00,0.00,N,5,-5100, +20250725,169200,171100,172300,167600,14157,2397155500,00,0.00,N,5,-3800, +20250724,173000,175100,175200,169000,33994,5835572650,00,0.00,N,2,2200, +20250723,170800,156600,172200,155700,71203,11825324800,00,0.00,N,2,16800, +20250722,154000,154500,156100,153000,5569,857122800,00,0.00,N,2,600, +20250721,153400,153700,154400,152200,5662,868468700,00,0.00,N,5,-300, +20250718,153700,153400,153800,151500,8126,1238244200,00,0.00,N,2,1100, +20250717,152600,155100,155100,151500,9851,1503546600,00,0.00,N,5,-2400, +20250716,155000,157400,159350,154200,12875,2008392400,00,0.00,N,5,-2400, +20250715,157400,158000,158000,155600,5152,805805600,00,0.00,N,5,-600, 20250714,158000,156800,158100,155100,13568,2121853000,00,0.00,N,2,300, 20250711,157700,158700,160100,156300,10142,1597544750,00,0.00,N,5,-1300, 20250710,159000,160000,160600,157700,10326,1640552950,00,0.00,N,5,-1800, diff --git a/306620/day/candle-day-250.csv b/306620/day/candle-day-250.csv index 931b3db7a9ac..755a3dd3f586 100644 --- a/306620/day/candle-day-250.csv +++ b/306620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2060,2030,2100,2030,67024,138172524,00,0.00,N,5,-5, +20250805,2065,2050,2070,2015,83437,171239670,00,0.00,N,2,55, +20250804,2010,2010,2030,1982,86910,175255587,00,0.00,N,3,0, +20250801,2010,2070,2075,1982,274488,551726276,00,0.00,N,5,-70, +20250731,2080,2080,2110,2065,105144,219235596,00,0.00,N,3,0, +20250730,2080,2080,2095,2060,67922,141300942,00,0.00,N,5,-5, +20250729,2085,2075,2165,2035,152293,318554554,00,0.00,N,2,10, +20250728,2075,2090,2095,2035,187499,385533402,00,0.00,N,5,-15, +20250725,2090,2100,2105,2080,100955,210668154,00,0.00,N,5,-10, +20250724,2100,2140,2160,2085,158038,334960796,00,0.00,N,5,-50, +20250723,2150,2140,2170,2110,154191,330989795,00,0.00,N,2,10, +20250722,2140,2195,2195,2120,177919,382878958,00,0.00,N,5,-45, +20250721,2185,2150,2190,2150,120366,261629176,00,0.00,N,2,15, +20250718,2170,2180,2195,2150,117875,254800859,00,0.00,N,5,-10, +20250717,2180,2195,2195,2135,142533,308317083,00,0.00,N,2,10, +20250716,2170,2170,2215,2130,221417,480561983,00,0.00,N,2,5, +20250715,2165,2145,2170,2135,91540,197177796,00,0.00,N,2,15, 20250714,2150,2215,2215,2135,229036,497689806,00,0.00,N,2,10, 20250711,2140,2140,2180,2130,192981,415351487,00,0.00,N,2,20, 20250710,2120,2155,2155,2105,194273,413257407,00,0.00,N,5,-30, diff --git a/307180/day/candle-day-250.csv b/307180/day/candle-day-250.csv index ed4f2974911a..6dca17d624af 100644 --- a/307180/day/candle-day-250.csv +++ b/307180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2615,2635,2680,2550,41088,108202870,00,0.00,N,5,-20, +20250805,2635,2600,2685,2595,52320,137378105,00,0.00,N,2,35, +20250804,2600,2600,2740,2575,136940,361204177,00,0.00,N,5,-15, +20250801,2615,2770,2770,2600,117773,312641247,00,0.00,N,5,-110, +20250731,2725,2630,3050,2565,1201747,3400034444,00,0.00,N,2,105, +20250730,2620,2575,2635,2560,42150,108992530,00,0.00,N,2,35, +20250729,2585,2590,2590,2505,59826,151693590,00,0.00,N,2,35, +20250728,2550,2525,2570,2525,17944,45718280,00,0.00,N,2,25, +20250725,2525,2525,2610,2520,32444,82719815,00,0.00,N,2,5, +20250724,2520,2565,2600,2520,44063,111826285,00,0.00,N,5,-15, +20250723,2535,2550,2615,2525,50328,127738006,00,0.00,N,5,-15, +20250722,2550,2590,2610,2530,85099,217663105,00,0.00,N,5,-35, +20250721,2585,2585,2645,2550,31663,81656201,00,0.00,N,3,0, +20250718,2585,2645,2645,2560,32299,83422043,00,0.00,N,5,-45, +20250717,2630,2570,2635,2550,33939,87627715,00,0.00,N,2,60, +20250716,2570,2650,2650,2525,60172,154048305,00,0.00,N,3,0, +20250715,2570,2690,2690,2560,126189,327270505,00,0.00,N,5,-70, 20250714,2640,2645,2690,2610,48446,127503595,00,0.00,N,5,-5, 20250711,2645,2735,2735,2645,75555,201714030,00,0.00,N,5,-60, 20250710,2705,2740,2750,2635,57427,153766566,00,0.00,N,2,5, diff --git a/307280/day/candle-day-250.csv b/307280/day/candle-day-250.csv index bc023429fdd2..1af01ee91f6c 100644 --- a/307280/day/candle-day-250.csv +++ b/307280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5350,5340,5350,5280,7969,42510060,00,0.00,N,2,10, +20250805,5340,5290,5350,5240,4611,24517580,00,0.00,N,2,50, +20250804,5290,5090,5320,5090,7882,41280840,00,0.00,N,2,60, +20250801,5230,5400,5460,4875,31297,162909500,00,0.00,N,5,-180, +20250731,5410,5400,5430,5350,6853,36839370,00,0.00,N,2,10, +20250730,5400,5420,5440,5370,10197,55048920,00,0.00,N,5,-10, +20250729,5410,5400,5520,5350,11070,59817110,00,0.00,N,5,-10, +20250728,5420,5380,5420,5260,15687,83706670,00,0.00,N,2,40, +20250725,5380,5500,5500,5370,15866,85737950,00,0.00,N,5,-120, +20250724,5500,5520,5540,5460,11025,60475920,00,0.00,N,5,-20, +20250723,5520,5500,5550,5460,11299,62195560,00,0.00,N,2,20, +20250722,5500,5530,5560,5490,11223,62078430,00,0.00,N,3,0, +20250721,5500,5490,5580,5440,18994,104673850,00,0.00,N,2,10, +20250718,5490,5480,5880,5350,77138,430850620,00,0.00,N,2,50, +20250717,5440,5470,5470,5350,21707,117373980,00,0.00,N,5,-30, +20250716,5470,5530,5570,5390,12201,66645835,00,0.00,N,5,-60, +20250715,5530,5530,5530,5370,10024,54844445,00,0.00,N,3,0, 20250714,5530,5590,5590,5500,9944,55004240,00,0.00,N,3,0, 20250711,5530,5530,5590,5470,13004,71711130,00,0.00,N,3,0, 20250710,5530,5530,5530,5430,10500,57507980,00,0.00,N,3,0, diff --git a/307750/day/candle-day-250.csv b/307750/day/candle-day-250.csv index 02f6679a591c..aafd5e583436 100644 --- a/307750/day/candle-day-250.csv +++ b/307750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3985,3970,4040,3950,185741,740239481,00,0.00,N,5,-20, +20250805,4005,3975,4065,3900,244548,979894588,00,0.00,N,2,45, +20250804,3960,3855,4030,3850,287186,1137010160,00,0.00,N,2,105, +20250801,3855,4010,4040,3850,444704,1733728594,00,0.00,N,5,-210, +20250731,4065,4120,4125,3950,424026,1718632790,00,0.00,N,5,-60, +20250730,4125,4125,4160,4050,396759,1618642314,00,0.00,N,5,-5, +20250729,4130,4125,4200,4060,515419,2133631970,00,0.00,N,2,15, +20250728,4115,4255,4485,4105,1566391,6672878651,00,0.00,N,5,-140, +20250725,4255,4385,4445,4250,1138332,4914798897,00,0.00,N,5,-170, +20250724,4425,4290,4950,4280,16954479,80010532032,00,0.00,N,2,155, +20250723,4270,4360,4555,4185,4344269,19105693842,00,0.00,N,5,-90, +20250722,4360,4715,4965,4340,4647779,21745183447,00,0.00,N,5,-350, +20250721,4710,4755,5080,4650,7396233,35798849866,00,0.00,N,5,-35, +20250718,4745,4950,5290,4650,21770125,107965325600,00,0.00,N,2,65, +20250717,4680,3625,4680,3625,18901442,83689380030,00,0.00,N,1,1080, +20250716,3600,3650,3690,3575,77956,282665878,00,0.00,N,5,-55, +20250715,3655,3640,3665,3625,52623,191472225,00,0.00,N,2,15, 20250714,3640,3630,3670,3630,62467,227738836,00,0.00,N,2,15, 20250711,3625,3655,3700,3625,63046,230240496,00,0.00,N,5,-15, 20250710,3640,3620,3705,3615,74489,272365841,00,0.00,N,2,10, diff --git a/307870/day/candle-day-250.csv b/307870/day/candle-day-250.csv index a8765233573d..57005e717a3c 100644 --- a/307870/day/candle-day-250.csv +++ b/307870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1582,1552,1680,1465,1062163,1667647550,00,0.00,N,2,31, +20250805,1551,1633,1681,1512,656611,1034595370,00,0.00,N,5,-91, +20250804,1642,1685,1705,1534,390309,639591353,00,0.00,N,5,-63, +20250801,1705,1728,1732,1694,438944,748015742,00,0.00,N,5,-23, +20250731,1728,1711,1740,1695,297811,510532935,00,0.00,N,2,17, +20250730,1711,1710,1747,1708,339286,585750107,00,0.00,N,2,1, +20250729,1710,1710,1800,1701,660864,1144834796,00,0.00,N,5,-28, +20250728,1738,1770,1782,1720,431750,754153718,00,0.00,N,5,-32, +20250725,1770,1823,1824,1732,467738,826981970,00,0.00,N,5,-23, +20250724,1793,1795,1832,1737,701403,1252100449,00,0.00,N,5,-2, +20250723,1795,1845,1893,1725,1466615,2600099699,00,0.00,N,5,-49, +20250722,1844,1674,1948,1674,3875908,7118796184,00,0.00,N,2,174, +20250721,1670,1684,1733,1659,968404,1634756838,00,0.00,N,5,-12, +20250718,1682,1758,1771,1678,1602048,2753366394,00,0.00,N,5,-58, +20250717,1740,1557,1883,1462,9332217,15821466498,00,0.00,N,2,187, +20250716,1553,1329,1576,1329,4050931,5866284400,00,0.00,N,2,236, +20250715,1317,1370,1370,1261,1584886,2074084282,00,0.00,N,5,-71, 20250714,1388,1530,1534,1260,4446134,6026486831,00,0.00,N,5,-132, 20250711,1520,1205,1547,1205,9600463,14066114240,00,0.00,N,2,330, 20250710,1190,1643,1644,1180,5100122,7052190446,00,0.00,N,5,-450, diff --git a/307930/day/candle-day-250.csv b/307930/day/candle-day-250.csv index 25c842eb7250..afba74eb33ec 100644 --- a/307930/day/candle-day-250.csv +++ b/307930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6400,6880,6880,6280,819046,5336130025,00,0.00,N,5,-490, +20250805,6890,7400,7490,6810,1464530,10489429355,00,0.00,N,5,-510, +20250804,7400,7230,9190,6700,15485701,126335374810,00,0.00,N,2,310, +20250801,7090,6840,7250,6610,619236,4294411815,00,0.00,N,2,140, +20250731,6950,6590,6980,6550,381578,2615724040,00,0.00,N,2,430, +20250730,6520,6530,6630,6430,104637,683451445,00,0.00,N,5,-10, +20250729,6530,6600,6610,6390,123889,804927600,00,0.00,N,5,-40, +20250728,6570,6710,6910,6550,305231,2055155020,00,0.00,N,5,-10, +20250725,6580,6480,6750,6400,202036,1328273975,00,0.00,N,2,50, +20250724,6530,6630,7010,6530,627186,4246819420,00,0.00,N,5,-30, +20250723,6560,6430,6890,6430,514284,3394463025,00,0.00,N,5,-130, +20250722,6690,6880,7480,6540,5693614,40446771800,00,0.00,N,2,370, +20250721,6320,6390,6610,6270,362009,2324708195,00,0.00,N,2,150, +20250718,6170,6180,6200,6110,69314,425823015,00,0.00,N,5,-60, +20250717,6230,6230,6270,6100,72209,445154070,00,0.00,N,5,-20, +20250716,6250,6480,6480,6020,228544,1409780040,00,0.00,N,5,-230, +20250715,6480,6550,6760,6440,165149,1082692905,00,0.00,N,5,-160, 20250714,6640,6360,6650,6250,340865,2206237500,00,0.00,N,2,310, 20250711,6330,6290,6370,6250,45627,288520080,00,0.00,N,2,40, 20250710,6290,6190,6300,6150,45798,285955770,00,0.00,N,2,110, diff --git a/307950/day/candle-day-250.csv b/307950/day/candle-day-250.csv index e545ff754739..30e0bc665d74 100644 --- a/307950/day/candle-day-250.csv +++ b/307950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,149600,150300,150700,148300,29109,4358298050,00,0.00,N,3,0, +20250805,149600,149000,150800,148400,44430,6627870450,00,0.00,N,2,1000, +20250804,148600,146300,149200,146100,39267,5798169750,00,0.00,N,5,-100, +20250801,148700,151300,153700,148000,47040,7042659550,00,0.00,N,5,-5400, +20250731,154100,159000,159400,151500,72116,11090869250,00,0.00,N,5,-2200, +20250730,156300,156000,157900,154900,58817,9174196800,00,0.00,N,2,1100, +20250729,155200,161000,161000,152600,84305,13017039500,00,0.00,N,5,-6800, +20250728,162000,158600,164200,155200,111864,18017317300,00,0.00,N,2,4900, +20250725,157100,156400,158600,155200,43918,6894399300,00,0.00,N,2,1100, +20250724,156000,159300,160600,154500,89333,13949208350,00,0.00,N,5,-3200, +20250723,159200,160800,162500,158000,74957,11957796350,00,0.00,N,2,300, +20250722,158900,162200,162900,157700,70775,11292168950,00,0.00,N,5,-3800, +20250721,162700,162300,164200,162200,31796,5169940050,00,0.00,N,5,-1100, +20250718,163800,165000,167300,162700,41064,6758024800,00,0.00,N,5,-300, +20250717,164100,164300,165000,162500,32919,5395602900,00,0.00,N,2,400, +20250716,163700,165600,166100,163000,43595,7152990000,00,0.00,N,5,-1700, +20250715,165400,165300,167000,161200,60073,9892952000,00,0.00,N,5,-700, 20250714,166100,168300,168300,164100,80565,13320749200,00,0.00,N,5,-2300, 20250711,168400,169000,171900,167300,43615,7385489500,00,0.00,N,2,100, 20250710,168300,169000,170200,166800,41626,6992370250,00,0.00,N,5,-100, diff --git a/308080/day/candle-day-250.csv b/308080/day/candle-day-250.csv index c54e8868188a..83722e7a61b2 100644 --- a/308080/day/candle-day-250.csv +++ b/308080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3560,3560,3650,3520,44767,159402334,00,0.00,N,3,0, +20250805,3560,3610,3645,3540,55832,200806012,00,0.00,N,2,5, +20250804,3555,3640,3640,3440,74865,266166920,00,0.00,N,5,-90, +20250801,3645,3810,3810,3565,179220,649307088,00,0.00,N,5,-165, +20250731,3810,3860,3860,3675,139891,525395105,00,0.00,N,2,55, +20250730,3755,3880,3880,3705,154859,586635947,00,0.00,N,5,-105, +20250729,3860,3735,3930,3670,240929,920627411,00,0.00,N,2,105, +20250728,3755,3700,3885,3700,257758,974945522,00,0.00,N,2,70, +20250725,3685,3745,3800,3600,242635,894634699,00,0.00,N,2,20, +20250724,3665,3640,4150,3585,1921137,7472001204,00,0.00,N,2,85, +20250723,3580,3580,3675,3555,176999,636897461,00,0.00,N,5,-70, +20250722,3650,3700,3895,3635,343821,1288346806,00,0.00,N,5,-125, +20250721,3775,4025,4025,3720,444839,1698906285,00,0.00,N,5,-225, +20250718,4000,3990,4030,3860,436252,1724655764,00,0.00,N,2,10, +20250717,3990,4010,4365,3840,2582735,10526217955,00,0.00,N,5,-10, +20250716,4000,4175,4485,3670,7618712,31344029792,00,0.00,N,2,200, +20250715,3800,2950,3800,2950,2647837,9714795057,00,0.00,N,1,875, 20250714,2925,3005,3005,2920,32084,94536360,00,0.00,N,5,-80, 20250711,3005,3030,3035,2980,43137,129942316,00,0.00,N,5,-15, 20250710,3020,2930,3030,2910,57605,172676902,00,0.00,N,2,95, diff --git a/308100/day/candle-day-250.csv b/308100/day/candle-day-250.csv index 64d16477bab8..468ecffa1999 100644 --- a/308100/day/candle-day-250.csv +++ b/308100/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5480,5870,5970,5480,4301139,24654636355,00,0.00,N,5,-320, -20250711,5800,4730,6220,4690,20136349,113275489052,00,0.00,N,2,960, -20250710,4840,4540,5190,4415,9194153,45226444266,00,0.00,N,2,300, -20250709,4540,4595,4790,4445,1733293,7936177610,00,0.00,N,5,-120, -20250708,4660,4710,4965,4445,4942147,23419527044,00,0.00,N,2,50, -20250707,4610,4685,5390,4565,6247320,31417982216,00,0.00,N,5,-75, -20250704,4685,5040,5430,4610,4400202,22162250462,00,0.00,N,5,-465, -20250703,5150,5030,6060,4675,20003828,108402051876,00,0.00,N,2,205, -20250702,4945,4945,4945,4455,7522935,35924852166,00,0.00,N,1,1140, -20250701,3805,3850,4075,3595,1319580,5098462545,00,0.00,N,5,-80, -20250630,3885,3790,4345,3625,4466755,18096683785,00,0.00,N,2,105, -20250627,3780,3340,4260,3285,7912690,30927691815,00,0.00,N,2,490, -20250626,3290,3005,3300,3005,1086955,3438571322,00,0.00,N,2,285, -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, +20250806,2650,2730,2760,2640,746612,2009942537,00,0.00,N,5,-65, +20250805,2715,2770,2795,2705,750780,2057765948,00,0.00,N,5,-55, +20250804,2770,2810,2855,2750,704870,1974424395,00,0.00,N,5,-45, +20250801,2815,2880,2895,2785,999118,2827582677,00,0.00,N,5,-80, +20250731,2895,2925,3015,2830,1388569,4060326782,00,0.00,N,5,-40, +20250730,2935,3030,3150,2910,1750006,5267107009,00,0.00,N,5,-130, +20250729,3065,3255,3255,3020,1821796,5660299852,00,0.00,N,5,-135, +20250728,3200,3200,3460,3105,9034310,29755416954,00,0.00,N,5,-1035, +20250725,4235,4255,4730,4205,4304144,19237683211,00,0.00,N,2,5, +20250724,4230,4045,4800,3945,6232639,27668541716,00,0.00,N,2,185, +20250723,4045,4205,5000,3925,13957366,62494766041,00,0.00,N,2,155, +20250722,3890,3300,3890,3245,1802846,6637478600,01,-33.07,N,1,895, +20250721,2995,3035,3071,2911,849662,2522797774,00,0.00,N,5,-40, +20250718,3035,3135,3243,3011,1552601,4844490467,00,0.00,N,5,-63, +20250717,3098,3266,3266,3041,1226376,3833085563,00,0.00,N,5,-100, +20250716,3199,3316,3406,3145,2386870,7794627097,00,0.00,N,5,-147, +20250715,3346,3473,3533,3332,3017102,10304244530,00,0.00,N,5,-321, +20250714,3667,3928,3995,3667,6426574,24654636355,00,0.00,N,5,-214, +20250711,3881,3165,4162,3138,30086855,113275489052,00,0.00,N,2,642, +20250710,3239,3038,3473,2954,13737502,45226444266,00,0.00,N,2,200, +20250709,3038,3075,3205,2974,2589810,7936177610,00,0.00,N,5,-80, +20250708,3118,3152,3322,2974,7384340,23419527044,00,0.00,N,2,33, +20250707,3085,3135,3607,3055,9334473,31417982216,00,0.00,N,5,-50, +20250704,3135,3373,3634,3085,6574590,22162250462,00,0.00,N,5,-311, +20250703,3446,3366,4055,3128,29888847,108402051876,00,0.00,N,2,137, +20250702,3309,3309,3309,2981,11240441,35924852166,00,0.00,N,1,762, +20250701,2546,2576,2727,2406,1971658,5098462545,00,0.00,N,5,-53, +20250630,2600,2536,2907,2426,6674030,18096683785,00,0.00,N,2,70, +20250627,2529,2235,2851,2198,11822796,30927691815,00,0.00,N,2,327, +20250626,2201,2011,2208,2011,1624080,3438571322,00,0.00,N,2,190, +20250625,2011,2027,2071,2004,470466,953772861,00,0.00,N,5,-16, +20250624,2027,1994,2128,1920,1189950,2414115261,00,0.00,N,2,137, +20250623,1890,1997,1997,1863,448995,852511075,00,0.00,N,5,-80, +20250620,1971,1914,1974,1884,361310,698192940,00,0.00,N,2,56, +20250619,1914,2017,2017,1900,418610,812100759,00,0.00,N,5,-76, +20250618,1991,1971,2007,1954,376832,748348755,00,0.00,N,2,23, +20250617,1967,2021,2021,1934,405165,795365892,00,0.00,N,5,-33, +20250616,2001,2071,2071,1907,594214,1173910545,00,0.00,N,2,26, +20250613,1974,2121,2148,1950,1205766,2425733666,00,0.00,N,5,-127, +20250612,2101,1994,2238,1954,2177544,4596937686,00,0.00,N,2,120, +20250611,1981,2068,2242,1981,1506342,3121187886,00,0.00,N,5,-60, +20250610,2041,2178,2178,2037,643053,1338546051,00,0.00,N,5,-130, +20250609,2171,2188,2232,2047,881245,1880735501,00,0.00,N,5,-10, +20250605,2181,2188,2319,2074,1695768,3752991454,00,0.00,N,5,-3, +20250604,2185,2877,2954,2084,3725393,8688551903,01,-9.00,N,5,-384, +20250602,2570,2880,2880,2478,2019508,5395954984,00,0.00,N,5,-298, +20250530,2868,3209,3215,2850,1695180,5060366486,00,0.00,N,5,-194, +20250529,3063,2911,3428,2898,7485488,24105278660,00,0.00,N,2,164, +20250528,2898,3045,3093,2801,1164543,3389046344,00,0.00,N,5,-115, +20250527,3014,3051,3319,2892,3358263,10344495135,00,0.00,N,2,48, +20250526,2965,3069,3197,2911,1344148,4016827522,00,0.00,N,5,-103, +20250523,3069,3349,3775,3063,12416303,42735471855,00,0.00,N,2,121, +20250522,2947,3045,3148,2880,1689568,5046514665,00,0.00,N,5,-176, +20250521,3124,3227,3434,3087,2424290,7799364780,00,0.00,N,5,-103, +20250520,3227,3045,3617,2959,12451920,41968284891,00,0.00,N,2,170, +20250519,3057,3477,3483,2871,3314577,10191553614,00,0.00,N,5,-462, +20250516,3520,4098,4110,3270,8696808,31602320315,00,0.00,N,5,-742, +20250515,4263,5133,5140,4171,3320674,15195658010,00,0.00,N,5,-937, +20250514,5200,5188,5889,4896,8830128,47080086265,00,0.00,N,2,18, +20250513,5182,4445,5602,4226,20508311,105521171150,00,0.00,N,2,651, +20250512,4531,4007,4945,4007,16127625,74502826645,00,0.00,N,2,724, +20250509,3806,4153,4238,3775,2164323,8628588920,00,0.00,N,5,-298, +20250508,4104,4330,4445,3897,4262019,17824765420,00,0.00,N,5,-54, +20250507,4159,3873,4470,3520,8472661,34866485750,00,0.00,N,2,432, +20250502,3727,3246,4628,3191,16901329,66588747825,00,0.00,N,5,-389, +20250430,4116,3434,4116,3392,11269413,43318153115,00,0.00,N,1,950, +20250429,3166,3379,3422,3063,1160664,3675859605,00,0.00,N,5,-176, +20250428,3343,4019,4025,3270,1044884,3699372990,00,0.00,N,5,-468, +20250425,3812,3733,3867,3714,474050,1795874380,00,0.00,N,5,-54, +20250424,3867,4019,4336,3708,2237921,9021073230,00,0.00,N,2,18, +20250423,3848,4256,4256,3702,1414888,5511721715,00,0.00,N,5,-304, +20250422,4153,4311,4415,4043,1217217,5080080025,00,0.00,N,5,-200, +20250421,4354,4701,4811,4323,1353477,6105430560,00,0.00,N,5,-341, +20250418,4695,4859,5340,4384,5565195,26803175160,00,0.00,N,5,-121, +20250417,4817,5018,5347,4738,3640197,18146418745,00,0.00,N,5,-292, +20250416,5109,5621,5822,4993,8946475,47730570445,00,0.00,N,5,-1498, +20250415,6607,5359,6967,5304,7989300,53292586465,00,0.00,N,2,1248, +20250414,5359,5237,5931,4981,3309539,18121933070,00,0.00,N,5,-79, +20250411,5438,6004,6199,5304,1960576,10943957940,00,0.00,N,5,-566, +20250410,6004,6175,7052,5590,3858087,24802896480,00,0.00,N,5,-347, +20250409,6351,7308,7643,5925,4363808,29207861210,00,0.00,N,5,-724, +20250408,7076,7076,7076,7076,0,0,00,0.00,N,0,0, +20250407,7076,6711,7856,6303,6891722,49943376460,00,0.00,N,2,127, 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, diff --git a/308170/day/candle-day-250.csv b/308170/day/candle-day-250.csv index 5a27c97fe91c..26b96fd2c651 100644 --- a/308170/day/candle-day-250.csv +++ b/308170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5060,5120,5120,4995,21386,107407635,00,0.00,N,5,-60, +20250805,5120,5120,5180,5040,11484,58553790,00,0.00,N,2,10, +20250804,5110,5190,5190,5060,8577,43848110,00,0.00,N,5,-80, +20250801,5190,5290,5290,5080,9502,48720545,00,0.00,N,5,-70, +20250731,5260,5330,5340,5090,17002,87904410,00,0.00,N,5,-70, +20250730,5330,5320,5370,5240,9349,49480180,00,0.00,N,2,20, +20250729,5310,5400,5490,5290,9728,51936130,00,0.00,N,5,-90, +20250728,5400,5430,5470,5300,10607,56627430,00,0.00,N,5,-30, +20250725,5430,5530,5530,5430,6115,33364270,00,0.00,N,5,-100, +20250724,5530,5540,5545,5440,5208,28582085,00,0.00,N,5,-10, +20250723,5540,5520,5540,5450,5857,32163035,00,0.00,N,2,20, +20250722,5520,5490,5520,5410,5293,29001255,00,0.00,N,2,70, +20250721,5450,5670,5670,5410,11545,62928460,00,0.00,N,5,-30, +20250718,5480,5490,5530,5400,9420,51313020,00,0.00,N,5,-10, +20250717,5490,5440,5490,5420,7213,39246265,00,0.00,N,2,50, +20250716,5440,5500,5720,5360,11373,61541310,00,0.00,N,5,-70, +20250715,5510,5570,5570,5300,46464,249534990,00,0.00,N,5,-60, 20250714,5570,5540,5650,5450,9691,53342970,00,0.00,N,2,60, 20250711,5510,5490,5670,5440,17427,95963580,00,0.00,N,3,0, 20250710,5510,5540,5580,5360,25899,141737010,00,0.00,N,2,30, diff --git a/308430/day/candle-day-250.csv b/308430/day/candle-day-250.csv index 86be869e0ae6..3063afb8c1f0 100644 --- a/308430/day/candle-day-250.csv +++ b/308430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24150,24600,25050,23550,249808,6062809150,00,0.00,N,3,0, +20250805,24150,27400,27600,23800,939029,23352546225,00,0.00,N,5,-3200, +20250804,27350,28100,29350,26850,196174,5402374700,00,0.00,N,5,-550, +20250801,27900,28600,28800,27200,254303,7074670600,00,0.00,N,5,-1050, +20250731,28950,28000,29600,27900,194858,5656208600,00,0.00,N,2,1200, +20250730,27750,28250,28500,27100,155110,4307964200,00,0.00,N,5,-250, +20250729,28000,27600,29500,27050,230315,6578221125,00,0.00,N,2,300, +20250728,27700,27600,28500,27250,168852,4697376675,00,0.00,N,5,-150, +20250725,27850,28700,28950,27350,292243,8233265150,00,0.00,N,2,400, +20250724,27450,25800,28250,25650,668713,18233350750,00,0.00,N,2,1950, +20250723,25500,24400,26200,24300,346504,8800388600,00,0.00,N,2,1350, +20250722,24150,24100,24900,24000,120487,2925393975,00,0.00,N,2,50, +20250721,24100,25200,25550,23650,215431,5199777475,00,0.00,N,5,-1000, +20250718,25100,26050,26450,24850,172604,4394003375,00,0.00,N,5,-900, +20250717,26000,25500,26350,25000,232253,5991423300,00,0.00,N,2,800, +20250716,25200,24350,25400,24150,141904,3526938575,00,0.00,N,2,550, +20250715,24650,23750,25500,23050,275225,6764690350,00,0.00,N,2,1000, 20250714,23650,23300,24250,23300,86991,2068462150,00,0.00,N,2,250, 20250711,23400,23350,24050,22850,167559,3916076400,00,0.00,N,2,50, 20250710,23350,24000,24250,22850,235510,5528119700,00,0.00,N,2,450, diff --git a/308700/day/candle-day-250.csv b/308700/day/candle-day-250.csv index a6c9559508c6..0407172fd19e 100644 --- a/308700/day/candle-day-250.csv +++ b/308700/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,199,199,199,199,0,0,00,0.00,Y,3,0, +20250805,199,199,199,199,0,0,00,0.00,Y,3,0, +20250804,199,199,199,199,0,0,00,0.00,Y,3,0, +20250801,199,199,199,199,0,0,00,0.00,Y,3,0, +20250731,199,199,199,199,0,0,00,0.00,Y,3,0, +20250730,199,199,199,199,0,0,00,0.00,Y,3,0, +20250729,199,199,199,199,0,0,00,0.00,Y,3,0, +20250728,199,199,199,199,0,0,00,0.00,Y,3,0, +20250725,199,199,199,199,0,0,00,0.00,Y,3,0, +20250724,199,199,199,199,0,0,00,0.00,Y,3,0, +20250723,199,199,199,199,0,0,00,0.00,Y,3,0, +20250722,199,199,199,199,0,0,00,0.00,Y,3,0, +20250721,199,199,199,199,0,0,00,0.00,Y,3,0, +20250718,199,199,199,199,0,0,00,0.00,Y,3,0, +20250717,199,199,199,199,0,0,00,0.00,Y,3,0, +20250716,199,199,199,199,0,0,00,0.00,Y,3,0, +20250715,199,199,199,199,0,0,00,0.00,Y,3,0, 20250714,199,199,199,199,0,0,00,0.00,Y,3,0, -20250711,199,199,199,199,0,0,00,0.00,Y,3,0, -20250710,199,199,199,199,0,0,00,0.00,Y,3,0, -20250709,199,199,199,199,0,0,00,0.00,Y,3,0, -20250708,199,199,199,199,0,0,00,0.00,Y,3,0, -20250707,199,199,199,199,0,0,00,0.00,Y,3,0, -20250704,199,199,199,199,0,0,00,0.00,Y,3,0, -20250703,199,199,199,199,0,0,00,0.00,Y,3,0, -20250702,199,199,199,199,0,0,00,0.00,Y,3,0, -20250701,199,199,199,199,0,0,00,0.00,Y,3,0, -20250630,199,199,199,199,0,0,00,0.00,Y,3,0, -20250627,199,199,199,199,0,0,00,0.00,Y,3,0, -20250626,199,199,199,199,0,0,00,0.00,Y,3,0, -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, +20250711,199,199,199,199,0,0,00,0.00,N,3,0, +20250710,199,199,199,199,0,0,00,0.00,N,3,0, +20250709,199,199,199,199,0,0,00,0.00,N,3,0, +20250708,199,199,199,199,0,0,00,0.00,N,3,0, +20250707,199,199,199,199,0,0,00,0.00,N,3,0, +20250704,199,199,199,199,0,0,00,0.00,N,3,0, +20250703,199,199,199,199,0,0,00,0.00,N,3,0, +20250702,199,199,199,199,0,0,00,0.00,N,3,0, +20250701,199,199,199,199,0,0,00,0.00,N,3,0, +20250630,199,199,199,199,0,0,00,0.00,N,3,0, +20250627,199,199,199,199,0,0,00,0.00,N,3,0, +20250626,199,199,199,199,0,0,00,0.00,N,3,0, +20250625,199,199,199,199,0,0,00,0.00,N,3,0, +20250624,199,199,199,199,0,0,00,0.00,N,3,0, 20250623,199,199,199,199,0,0,00,0.00,N,3,0, 20250620,199,199,199,199,0,0,00,0.00,N,3,0, 20250619,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/day/candle-day-250.csv b/309930/day/candle-day-250.csv index b4820453c796..7f3a1db5976d 100644 --- a/309930/day/candle-day-250.csv +++ b/309930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2945,3015,3095,2940,116162,346160140,00,0.00,N,5,-65, +20250805,3010,3060,3070,2990,33108,99765660,00,0.00,N,5,-40, +20250804,3050,3005,3185,3005,27974,85156370,00,0.00,N,2,50, +20250801,3000,3175,3175,3000,54134,163544300,00,0.00,N,5,-70, +20250731,3070,3040,3095,3005,23508,71694950,00,0.00,N,2,30, +20250730,3040,3060,3140,3015,49484,150745082,00,0.00,N,5,-20, +20250729,3060,3175,3195,3020,71392,218864315,00,0.00,N,5,-30, +20250728,3090,3160,3260,3050,73424,229647680,00,0.00,N,5,-60, +20250725,3150,3330,3365,3125,232589,741364775,00,0.00,N,5,-145, +20250724,3295,3380,3460,3200,229941,759465152,00,0.00,N,5,-85, +20250723,3380,3255,3380,3100,247926,820248075,00,0.00,N,2,185, +20250722,3195,3010,3320,3010,221235,711884015,00,0.00,N,2,130, +20250721,3065,3085,3420,2995,675683,2121184124,00,0.00,N,2,75, +20250718,2990,3100,3150,2925,100487,303596245,00,0.00,N,5,-50, +20250717,3040,3100,3115,3010,48259,147923605,00,0.00,N,2,30, +20250716,3010,3110,3300,2880,119399,364191720,00,0.00,N,5,-100, +20250715,3110,3310,3310,3050,199755,618550085,00,0.00,N,5,-100, 20250714,3210,3110,3345,3110,118053,384536150,00,0.00,N,2,100, 20250711,3110,3190,3295,3100,129447,408110272,00,0.00,N,5,-80, 20250710,3190,3185,3270,3055,69675,216347730,00,0.00,N,2,30, diff --git a/309960/day/candle-day-250.csv b/309960/day/candle-day-250.csv index 060f469fbaa8..3ec19bb9e889 100644 --- a/309960/day/candle-day-250.csv +++ b/309960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4845,4775,4895,4775,44066,213358630,00,0.00,N,2,30, +20250805,4815,4850,4915,4770,33818,163327092,00,0.00,N,5,-5, +20250804,4820,4585,4900,4575,92633,439344785,00,0.00,N,2,215, +20250801,4605,4830,4850,4575,103472,480730585,00,0.00,N,5,-225, +20250731,4830,4800,4875,4755,78446,377885555,00,0.00,N,2,50, +20250730,4780,4850,4850,4630,44614,213230180,00,0.00,N,5,-45, +20250729,4825,4685,4825,4550,74716,353993042,00,0.00,N,2,85, +20250728,4740,4775,4950,4710,47029,223942360,00,0.00,N,5,-35, +20250725,4775,4770,4815,4715,42765,203522332,00,0.00,N,2,10, +20250724,4765,4795,4920,4755,49934,239350865,00,0.00,N,5,-75, +20250723,4840,4870,4925,4800,75077,362954425,00,0.00,N,5,-90, +20250722,4930,4890,5050,4890,95783,474584600,00,0.00,N,5,-40, +20250721,4970,4915,4980,4900,43590,214899980,00,0.00,N,2,35, +20250718,4935,5070,5130,4890,55934,276087677,00,0.00,N,5,-135, +20250717,5070,4930,5140,4850,113544,566065975,00,0.00,N,2,140, +20250716,4930,5040,5060,4905,151210,749411357,00,0.00,N,5,-170, +20250715,5100,5170,5350,5030,232822,1196373845,00,0.00,N,5,-60, 20250714,5160,5120,5160,5030,81151,414743900,00,0.00,N,5,-10, 20250711,5170,5100,5190,5030,131159,672811215,00,0.00,N,2,70, 20250710,5100,5040,5130,4965,110952,559176770,00,0.00,N,2,105, diff --git a/310200/day/candle-day-250.csv b/310200/day/candle-day-250.csv index c82a0236a6c9..4924ac16d9d1 100644 --- a/310200/day/candle-day-250.csv +++ b/310200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5230,5120,5290,5100,329967,1719137345,00,0.00,N,2,60, +20250805,5170,5470,5500,5040,972756,5052404625,00,0.00,N,5,-260, +20250804,5430,5510,5810,5400,919767,5140676970,00,0.00,N,5,-20, +20250801,5450,5550,5560,5310,663243,3624149960,00,0.00,N,5,-100, +20250731,5550,5280,5645,5200,609939,3376386255,00,0.00,N,2,270, +20250730,5280,5290,5320,5200,370413,1942869035,00,0.00,N,5,-10, +20250729,5290,5320,5400,5250,258367,1372882650,00,0.00,N,5,-30, +20250728,5320,5500,5550,5280,392573,2110819790,00,0.00,N,5,-160, +20250725,5480,5400,5550,5360,343824,1878426405,00,0.00,N,2,70, +20250724,5410,5550,5630,5350,601949,3276062370,00,0.00,N,5,-220, +20250723,5630,5610,5690,5480,394760,2209363340,00,0.00,N,2,80, +20250722,5550,5760,5830,5500,718380,4030959315,00,0.00,N,5,-210, +20250721,5760,5760,6140,5610,1233354,7218961195,00,0.00,N,2,110, +20250718,5650,5910,5920,5510,805940,4584190005,00,0.00,N,5,-110, +20250717,5760,5690,5770,5520,400936,2259873595,00,0.00,N,2,60, +20250716,5700,5700,5810,5650,358000,2046698505,00,0.00,N,3,0, +20250715,5700,5600,5850,5520,883206,5028962580,00,0.00,N,5,-200, 20250714,5900,5850,6020,5560,671427,3924481465,00,0.00,N,2,50, 20250711,5850,5710,6170,5680,1646265,9786302205,00,0.00,N,2,180, 20250710,5670,5480,5750,5300,937009,5218333425,00,0.00,N,2,230, diff --git a/310210/day/candle-day-250.csv b/310210/day/candle-day-250.csv index 7a4c57afee0f..fc1a009add1b 100644 --- a/310210/day/candle-day-250.csv +++ b/310210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,118600,114800,119400,112500,103753,12153883350,00,0.00,N,2,2800, +20250805,115800,117600,118600,114700,96460,11244168850,00,0.00,N,2,2300, +20250804,113500,112500,115700,107600,103000,11646559350,00,0.00,N,2,2800, +20250801,110700,115100,115700,108300,169869,18905736450,00,0.00,N,5,-7200, +20250731,117900,118600,119600,115500,150542,17627952200,00,0.00,N,5,-700, +20250730,118600,125800,125900,118500,142901,17325077250,00,0.00,N,5,-7100, +20250729,125700,129900,130800,124900,122981,15630751800,00,0.00,N,5,-5600, +20250728,131300,136000,138200,129900,105979,14119200500,00,0.00,N,5,-6000, +20250725,137300,141900,142000,135300,77852,10717365450,00,0.00,N,5,-1700, +20250724,139000,139800,142200,137800,93589,13062369150,00,0.00,N,5,-1300, +20250723,140300,134900,144900,131000,137047,18963591950,00,0.00,N,2,6900, +20250722,133400,136600,141100,133400,113737,15583862150,00,0.00,N,5,-4500, +20250721,137900,138600,142500,136400,113852,15680317500,00,0.00,N,5,-4400, +20250718,142300,139400,146700,133100,473850,66740788000,00,0.00,N,2,14600, +20250717,127700,124200,129400,123900,125418,15876629000,00,0.00,N,2,3000, +20250716,124700,125900,126400,121300,97501,12156079950,00,0.00,N,5,-2400, +20250715,127100,124200,128500,122500,101044,12680374700,00,0.00,N,2,2600, 20250714,124500,124400,126500,120600,84419,10405463100,00,0.00,N,2,600, 20250711,123900,123800,126000,120900,99005,12188054350,00,0.00,N,5,-1000, 20250710,124900,118200,126200,117500,172744,21132603950,00,0.00,N,2,8900, diff --git a/310870/day/candle-day-250.csv b/310870/day/candle-day-250.csv index 56284824da57..94e6bea9e673 100644 --- a/310870/day/candle-day-250.csv +++ b/310870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1646,1651,1660,1593,431739,698403214,00,0.00,N,5,-20, +20250805,1666,1628,1687,1623,284144,470164301,00,0.00,N,2,39, +20250804,1627,1619,1690,1619,423191,700389643,00,0.00,N,5,-31, +20250801,1658,1728,1788,1624,865600,1475744460,00,0.00,N,5,-85, +20250731,1743,1623,1924,1592,5479049,9775296734,00,0.00,N,2,118, +20250730,1625,1492,1640,1490,3507880,5528938331,00,0.00,N,2,188, +20250729,1437,1434,1446,1419,258908,369884885,00,0.00,N,2,5, +20250728,1432,1479,1507,1422,539433,777977170,00,0.00,N,5,-47, +20250725,1479,1525,1530,1470,739828,1102518115,00,0.00,N,5,-65, +20250724,1544,1629,1645,1538,2142986,3381371095,00,0.00,N,5,-101, +20250723,1645,1525,1946,1525,25511951,45522440644,00,0.00,N,2,148, +20250722,1497,1487,1510,1479,248782,379940917,00,0.00,N,2,10, +20250721,1487,1547,1547,1460,100202,149102079,00,0.00,N,2,4, +20250718,1483,1441,1493,1425,23973,35098226,00,0.00,N,2,41, +20250717,1442,1450,1458,1432,34133,49104490,00,0.00,N,5,-8, +20250716,1450,1454,1456,1413,54296,78038922,00,0.00,N,5,-4, +20250715,1454,1499,1499,1450,55454,80711037,00,0.00,N,5,-25, 20250714,1479,1480,1497,1452,49751,73004915,00,0.00,N,5,-1, 20250711,1480,1477,1483,1463,31173,45945286,00,0.00,N,5,-3, 20250710,1483,1494,1504,1475,30103,44594980,00,0.00,N,5,-11, diff --git a/311060/day/candle-day-250.csv b/311060/day/candle-day-250.csv index 964a68123639..bec78105bffc 100644 --- a/311060/day/candle-day-250.csv +++ b/311060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3600,3500,3615,3500,1062,3743920,00,0.00,N,3,0, +20250805,3600,3505,3610,3500,1608,5707365,00,0.00,N,5,-40, +20250804,3640,3505,3690,3450,1997,6957210,00,0.00,N,2,125, +20250801,3515,3650,3750,3515,1749,6411340,00,0.00,N,5,-280, +20250731,3795,3700,3795,3505,141,502295,00,0.00,N,2,95, +20250730,3700,3610,3700,3505,2801,10020210,00,0.00,N,2,90, +20250729,3610,3455,3610,3450,3349,11998220,00,0.00,N,5,-20, +20250728,3630,3515,3645,3425,1084,3809275,00,0.00,N,2,160, +20250725,3470,3475,3665,3465,552,1914640,00,0.00,N,5,-225, +20250724,3695,3495,3700,3460,861,3106040,00,0.00,N,5,-10, +20250723,3705,3700,3705,3455,516,1825505,00,0.00,N,2,5, +20250722,3700,3790,3790,3450,2593,9626935,00,0.00,N,3,0, +20250721,3700,3410,3900,3405,1571,5739900,00,0.00,N,2,290, +20250718,3410,3405,3570,3400,922,3185485,00,0.00,N,5,-125, +20250717,3535,3400,3580,3350,1454,4919470,00,0.00,N,5,-55, +20250716,3590,3590,3590,3590,100,359000,00,0.00,N,2,5, +20250715,3585,3400,3590,3335,652,2220175,00,0.00,N,2,110, 20250714,3475,3495,3500,3400,2812,9789160,00,0.00,N,2,75, 20250711,3400,3310,3485,3310,701,2338485,00,0.00,N,5,-100, 20250710,3500,3400,3520,3300,869,2927100,00,0.00,N,5,-20, diff --git a/311320/day/candle-day-250.csv b/311320/day/candle-day-250.csv index ea2960520336..572e7502bf47 100644 --- a/311320/day/candle-day-250.csv +++ b/311320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6420,6510,6510,6390,12830,82679070,00,0.00,N,5,-80, +20250805,6500,6480,6570,6450,7171,46597560,00,0.00,N,2,20, +20250804,6480,6540,6600,6400,21842,142311230,00,0.00,N,5,-20, +20250801,6500,6630,6630,6440,15557,100828280,00,0.00,N,5,-100, +20250731,6600,6650,6650,6500,11369,74898800,00,0.00,N,5,-30, +20250730,6630,6600,6670,6460,8212,54126410,00,0.00,N,2,110, +20250729,6520,6520,6610,6470,14101,91791290,00,0.00,N,5,-40, +20250728,6560,6510,6570,6480,18493,120588445,00,0.00,N,2,50, +20250725,6510,6530,6700,6510,19797,129633840,00,0.00,N,5,-20, +20250724,6530,6720,6790,6530,30048,198566170,00,0.00,N,5,-150, +20250723,6680,6700,6770,6590,11189,74100590,00,0.00,N,5,-20, +20250722,6700,6660,6800,6650,10138,67761020,00,0.00,N,5,-20, +20250721,6720,6710,6770,6660,14998,100623375,00,0.00,N,2,20, +20250718,6700,6740,6790,6650,10979,73228120,00,0.00,N,5,-40, +20250717,6740,6800,6810,6640,24664,164791220,00,0.00,N,5,-50, +20250716,6790,6740,6790,6660,14643,98336030,00,0.00,N,2,40, +20250715,6750,6720,6770,6540,16731,110538440,00,0.00,N,2,130, 20250714,6620,6580,6720,6580,11752,78213330,00,0.00,N,2,10, 20250711,6610,6610,6700,6540,11368,74983600,00,0.00,N,2,50, 20250710,6560,6530,6630,6530,11396,74791630,00,0.00,N,5,-20, diff --git a/311390/day/candle-day-250.csv b/311390/day/candle-day-250.csv index 1521c13e9742..656031e34372 100644 --- a/311390/day/candle-day-250.csv +++ b/311390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6040,6220,6350,5860,35368,215797020,00,0.00,N,5,-180, +20250805,6220,6430,6590,6220,39919,254798420,00,0.00,N,5,-200, +20250804,6420,6050,6540,6050,58181,373314840,00,0.00,N,2,90, +20250801,6330,6110,6580,6110,111083,705449235,00,0.00,N,2,20, +20250731,6310,5650,6640,5650,747983,4669474385,00,0.00,N,2,710, +20250730,5600,5290,5600,5270,40109,219400560,00,0.00,N,2,310, +20250729,5290,5250,5300,5160,13094,68578420,00,0.00,N,2,50, +20250728,5240,5390,5390,5210,21819,114559760,00,0.00,N,5,-110, +20250725,5350,5410,5410,5300,25551,135867000,00,0.00,N,5,-60, +20250724,5410,5420,5460,5300,23218,124340470,00,0.00,N,3,0, +20250723,5410,5400,5510,5320,20071,108162565,00,0.00,N,2,10, +20250722,5400,5420,5440,5350,28718,154639080,00,0.00,N,5,-20, +20250721,5420,5530,5540,5420,30477,166140070,00,0.00,N,5,-110, +20250718,5530,5450,5570,5450,28981,158744360,00,0.00,N,2,30, +20250717,5500,5550,5580,5440,49019,268758005,00,0.00,N,5,-90, +20250716,5590,5650,5650,5480,34061,188558070,00,0.00,N,5,-60, +20250715,5650,5650,5750,5550,19844,112035500,00,0.00,N,3,0, 20250714,5650,5570,5650,5390,54862,302430060,00,0.00,N,2,150, 20250711,5500,5590,5590,5450,15685,85998660,00,0.00,N,5,-60, 20250710,5560,5590,5590,5460,23123,127530130,00,0.00,N,2,60, diff --git a/311690/day/candle-day-250.csv b/311690/day/candle-day-250.csv index e551359b8ad0..0dcc00bd6c7b 100644 --- a/311690/day/candle-day-250.csv +++ b/311690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9830,9950,9980,9760,11971,117911140,00,0.00,N,5,-120, +20250805,9950,9810,10070,9760,11962,118774830,00,0.00,N,2,300, +20250804,9650,9630,9890,9500,9675,93747110,00,0.00,N,2,20, +20250801,9630,10290,10290,9630,32668,322248735,00,0.00,N,5,-660, +20250731,10290,10210,10300,10170,23475,240345695,00,0.00,N,2,90, +20250730,10200,10130,10200,10000,13213,134024700,00,0.00,N,2,70, +20250729,10130,10180,10180,9970,15167,152264710,00,0.00,N,5,-50, +20250728,10180,10030,10180,9920,17012,171483150,00,0.00,N,2,150, +20250725,10030,10310,10310,10010,27675,280292655,00,0.00,N,5,-220, +20250724,10250,10350,10430,10190,27973,287045770,00,0.00,N,5,-140, +20250723,10390,10350,10790,10290,52008,545485890,00,0.00,N,2,40, +20250722,10350,10600,10660,10270,50415,526329860,00,0.00,N,5,-250, +20250721,10600,10800,10970,10550,45422,483614130,00,0.00,N,5,-180, +20250718,10780,11150,11150,10660,119801,1293914100,00,0.00,N,5,-520, +20250717,11300,9870,12300,9760,1589496,18088520695,00,0.00,N,2,1400, +20250716,9900,9960,9970,9770,12990,127691840,00,0.00,N,5,-70, +20250715,9970,9750,10080,9740,32123,320495390,00,0.00,N,2,140, 20250714,9830,9850,9890,9750,11962,116951580,00,0.00,N,5,-20, 20250711,9850,9780,9920,9710,15117,148811535,00,0.00,N,2,80, 20250710,9770,9700,9800,9280,30509,295224040,00,0.00,N,2,230, diff --git a/311960/day/candle-day-250.csv b/311960/day/candle-day-250.csv index 8a488bf48e69..ef8fdb00e906 100644 --- a/311960/day/candle-day-250.csv +++ b/311960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2360,2400,2400,2200,31,72040,00,0.00,N,3,0, +20250805,2360,2200,2385,2200,6,13740,00,0.00,N,5,-30, +20250804,2390,2200,2400,2200,7,16180,00,0.00,N,5,-5, +20250801,2395,2200,2500,2045,1220,2666010,00,0.00,N,5,-5, +20250731,2400,2300,2500,2200,396,938885,00,0.00,N,2,105, +20250730,2295,2400,2650,2210,593,1461185,00,0.00,N,5,-100, +20250729,2395,2200,2695,2200,218,539285,00,0.00,N,3,0, +20250728,2395,2200,2400,2200,83,187505,00,0.00,N,3,0, +20250725,2395,2395,2600,2200,549,1313620,00,0.00,N,2,15, +20250724,2380,2600,2600,2200,88,205720,00,0.00,N,5,-160, +20250723,2540,2400,2700,2100,728,1698560,00,0.00,N,2,145, +20250722,2395,2300,2545,1933,800,1762260,00,0.00,N,2,145, +20250721,2250,2300,2300,1962,81,170607,00,0.00,N,5,-45, +20250718,2295,2300,2300,2000,33,71105,00,0.00,N,2,95, +20250717,2200,2195,2405,2100,324,748840,00,0.00,N,2,50, +20250716,2150,2095,2300,1914,2929,5810990,00,0.00,N,2,110, +20250715,2040,2395,2395,2040,5602,11609195,00,0.00,N,4,-355, 20250714,2395,2690,2700,2210,5073,11606435,00,0.00,N,5,-200, 20250711,2595,3100,3100,2595,601,1573900,00,0.00,N,4,-455, 20250710,3050,3080,3200,2630,560,1726040,00,0.00,N,5,-40, diff --git a/312610/day/candle-day-250.csv b/312610/day/candle-day-250.csv index 605debb5c33c..917e58490b82 100644 --- a/312610/day/candle-day-250.csv +++ b/312610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1466,1550,1550,1439,109277,160437201,00,0.00,N,5,-38, +20250805,1504,1441,1504,1426,118285,173622721,00,0.00,N,2,63, +20250804,1441,1429,1571,1410,278687,414576632,00,0.00,N,5,-10, +20250801,1451,1496,1513,1438,164741,241385042,00,0.00,N,5,-31, +20250731,1482,1552,1630,1482,208180,318884218,00,0.00,N,5,-86, +20250730,1568,1636,1779,1552,1197833,1992750499,00,0.00,N,5,-22, +20250729,1590,1710,1710,1570,525384,844141982,00,0.00,N,5,-109, +20250728,1699,1685,2000,1575,5358961,9720828677,00,0.00,N,2,47, +20250725,1652,1833,2165,1592,7411840,13980790514,00,0.00,N,5,-15, +20250724,1667,1283,1667,1280,3262544,5265805399,00,0.00,N,1,384, +20250723,1283,1287,1290,1280,7464,9602597,00,0.00,N,5,-4, +20250722,1287,1304,1304,1275,11227,14450491,00,0.00,N,5,-3, +20250721,1290,1283,1354,1277,46527,60918433,00,0.00,N,2,13, +20250718,1277,1245,1281,1239,24488,30623392,00,0.00,N,2,32, +20250717,1245,1263,1280,1245,18244,22828283,00,0.00,N,5,-27, +20250716,1272,1275,1283,1260,9487,12098625,00,0.00,N,5,-3, +20250715,1275,1280,1285,1261,11306,14333920,00,0.00,N,5,-5, 20250714,1280,1275,1299,1262,11126,14212970,00,0.00,N,5,-9, 20250711,1289,1286,1289,1274,3767,4843036,00,0.00,N,2,2, 20250710,1287,1261,1288,1255,8213,10407901,00,0.00,N,2,26, diff --git a/313760/day/candle-day-250.csv b/313760/day/candle-day-250.csv index da102b4ce3fd..ca639daa52de 100644 --- a/313760/day/candle-day-250.csv +++ b/313760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3290,3340,3340,3170,175176,570504129,00,0.00,N,5,-40, +20250805,3330,3900,3900,3030,1286417,4268132020,00,0.00,N,5,-600, +20250804,3930,3945,4090,3745,124860,486816880,00,0.00,N,2,10, +20250801,3920,3900,4145,3890,51319,204035500,00,0.00,N,2,50, +20250731,3870,3930,4150,3840,52557,206795490,00,0.00,N,5,-55, +20250730,3925,4340,4400,3710,253537,1002342705,00,0.00,N,5,-415, +20250729,4340,4485,4500,4340,72726,321430085,00,0.00,N,5,-145, +20250728,4485,4855,4890,4365,141241,642365713,00,0.00,N,5,-405, +20250725,4890,4750,4920,4605,160996,774370744,00,0.00,N,2,140, +20250724,4750,4270,4865,4270,375777,1764498075,00,0.00,N,2,485, +20250723,4265,4480,4715,4055,136554,607108475,00,0.00,N,5,-135, +20250722,4400,4540,4615,4400,56099,252794043,00,0.00,N,5,-160, +20250721,4560,4730,4755,4535,47548,220967770,00,0.00,N,5,-110, +20250718,4670,4805,4830,4670,50180,237168590,00,0.00,N,5,-135, +20250717,4805,4875,4930,4705,93135,449517540,00,0.00,N,5,-70, +20250716,4875,4925,4930,4640,91287,431530762,00,0.00,N,2,110, +20250715,4765,4885,4965,4650,150638,726419191,00,0.00,N,5,-120, 20250714,4885,5300,5300,4555,365114,1784023552,00,0.00,N,2,40, 20250711,4845,4485,4990,4480,519444,2467089829,00,0.00,N,2,380, 20250710,4465,3750,4500,3750,453531,1908013900,00,0.00,N,2,730, diff --git a/314130/day/candle-day-250.csv b/314130/day/candle-day-250.csv index e724bf149341..eace67c26688 100644 --- a/314130/day/candle-day-250.csv +++ b/314130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2720,2700,2755,2660,77612,209706022,00,0.00,N,2,20, +20250805,2700,2695,2725,2670,63990,172404221,00,0.00,N,2,30, +20250804,2670,2540,2750,2540,70717,185449130,00,0.00,N,2,65, +20250801,2605,2735,2755,2600,259198,686875484,00,0.00,N,5,-170, +20250731,2775,2790,2810,2730,117813,324948170,00,0.00,N,5,-15, +20250730,2790,2870,2885,2790,97434,274023070,00,0.00,N,5,-80, +20250729,2870,2840,2925,2795,91907,260764113,00,0.00,N,2,25, +20250728,2845,2890,2890,2802,87282,246691107,00,0.00,N,2,5, +20250725,2840,2950,2960,2840,204591,586047316,00,0.00,N,5,-90, +20250724,2930,2975,3040,2915,149377,442854695,00,0.00,N,5,-40, +20250723,2970,3040,3065,2925,230431,688126528,00,0.00,N,5,-100, +20250722,3070,3075,3290,3070,889679,2838006004,00,0.00,N,3,0, +20250721,3070,3040,3160,2985,211404,651464242,00,0.00,N,2,30, +20250718,3040,3070,3070,2975,108040,324748431,00,0.00,N,2,5, +20250717,3035,3045,3090,2980,167095,503690535,00,0.00,N,5,-10, +20250716,3045,3100,3100,2990,130478,395052122,00,0.00,N,5,-55, +20250715,3100,2950,3100,2895,227286,687541798,00,0.00,N,2,150, 20250714,2950,2915,2990,2835,161366,468841719,00,0.00,N,2,35, 20250711,2915,3015,3035,2900,167430,493742736,00,0.00,N,5,-70, 20250710,2985,3015,3075,2970,110405,332244873,00,0.00,N,2,25, diff --git a/314140/day/candle-day-250.csv b/314140/day/candle-day-250.csv index 826854251fff..23673654ae5f 100644 --- a/314140/day/candle-day-250.csv +++ b/314140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5870,5850,5880,5750,5800,33819390,00,0.00,N,2,20, +20250805,5850,5820,5910,5770,14316,83204640,00,0.00,N,5,-20, +20250804,5870,5850,5880,5760,10100,58955920,00,0.00,N,2,20, +20250801,5850,5980,5980,5680,20857,120440270,00,0.00,N,5,-60, +20250731,5910,6060,6150,5910,10067,60264370,00,0.00,N,5,-90, +20250730,6000,5970,6050,5950,8823,52640870,00,0.00,N,5,-20, +20250729,6020,5900,6190,5850,3731,22168580,00,0.00,N,2,60, +20250728,5960,6080,6150,5960,11311,67990100,00,0.00,N,5,-180, +20250725,6140,6130,6200,6020,9546,58264700,00,0.00,N,2,10, +20250724,6130,6120,6210,6060,10400,63696815,00,0.00,N,5,-40, +20250723,6170,6090,6200,6020,10891,66553880,00,0.00,N,2,20, +20250722,6150,6060,6190,6010,12006,72892745,00,0.00,N,2,90, +20250721,6060,6120,6130,6000,14627,88637370,00,0.00,N,5,-120, +20250718,6180,6180,6350,6090,19197,118542850,00,0.00,N,3,0, +20250717,6180,6100,6250,6050,24244,148251295,00,0.00,N,2,50, +20250716,6130,6150,6240,6090,18710,114835040,00,0.00,N,5,-70, +20250715,6200,5990,6200,5900,44673,271998045,00,0.00,N,2,210, 20250714,5990,5930,6000,5850,40546,240322635,00,0.00,N,2,90, 20250711,5900,5940,5960,5890,16498,97577490,00,0.00,N,5,-40, 20250710,5940,5840,5940,5810,18586,109137645,00,0.00,N,2,100, diff --git a/314930/day/candle-day-250.csv b/314930/day/candle-day-250.csv index 49223aeafe84..fb614fe16b06 100644 --- a/314930/day/candle-day-250.csv +++ b/314930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14500,14350,14640,14350,1194095,18471001990,00,0.00,N,2,30, +20250805,14470,14460,14690,14340,37477,543696255,00,0.00,N,2,130, +20250804,14340,14600,14840,14300,30026,436024415,00,0.00,N,5,-110, +20250801,14450,14710,14880,14410,75142,1091979790,00,0.00,N,5,-440, +20250731,14890,15000,15000,14690,34087,505251475,00,0.00,N,2,30, +20250730,14860,14980,15100,14830,58424,873273110,00,0.00,N,5,-320, +20250729,15180,15240,15240,14180,36438,546560690,00,0.00,N,2,60, +20250728,15120,15500,15770,15000,78485,1202487780,00,0.00,N,5,-70, +20250725,15190,14910,15190,14870,55172,832815750,00,0.00,N,2,90, +20250724,15100,15000,15230,14820,50604,758429285,00,0.00,N,2,100, +20250723,15000,15100,15100,14700,52029,774176405,00,0.00,N,2,50, +20250722,14950,14720,15150,14640,81137,1206112835,00,0.00,N,2,250, +20250721,14700,14660,14970,14460,52320,769547995,00,0.00,N,2,10, +20250718,14690,14650,14840,14510,45883,671783450,00,0.00,N,5,-50, +20250717,14740,14810,14860,14480,51567,758611170,00,0.00,N,2,40, +20250716,14700,14300,14890,14270,51854,754490520,00,0.00,N,2,210, +20250715,14490,14360,14660,14340,51899,750225670,00,0.00,N,3,0, 20250714,14490,14620,14810,14350,90947,1315337080,00,0.00,N,5,-380, 20250711,14870,15190,15190,14750,31471,467306985,00,0.00,N,5,-100, 20250710,14970,14980,15160,14640,66479,991608020,00,0.00,N,3,0, diff --git a/315640/day/candle-day-250.csv b/315640/day/candle-day-250.csv index 0dc67f9a572a..d534a6c5b80c 100644 --- a/315640/day/candle-day-250.csv +++ b/315640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5580,5580,5600,5450,93592,517270940,00,0.00,N,5,-30, +20250805,5610,5680,5680,5525,81885,456323320,00,0.00,N,2,50, +20250804,5560,5430,5560,5340,147863,801734410,00,0.00,N,2,70, +20250801,5490,5700,5700,5410,131974,726058200,00,0.00,N,5,-250, +20250731,5740,5940,5960,5630,245417,1405410735,00,0.00,N,2,270, +20250730,5470,5520,5550,5400,110676,607098070,00,0.00,N,5,-30, +20250729,5500,5560,5590,5450,83587,460789895,00,0.00,N,5,-60, +20250728,5560,5610,5610,5460,68041,376011820,00,0.00,N,2,40, +20250725,5520,5640,5640,5500,83654,463611015,00,0.00,N,5,-60, +20250724,5580,5660,5700,5550,81412,455685770,00,0.00,N,5,-40, +20250723,5620,5790,5790,5590,101406,570188880,00,0.00,N,5,-150, +20250722,5770,5850,5900,5710,75845,439699045,00,0.00,N,5,-50, +20250721,5820,5840,5880,5730,62170,360706870,00,0.00,N,5,-20, +20250718,5840,5860,5880,5770,41763,242964950,00,0.00,N,2,20, +20250717,5820,5770,5820,5650,84264,485208830,00,0.00,N,2,90, +20250716,5730,5790,5800,5680,55961,320374065,00,0.00,N,5,-60, +20250715,5790,5700,5790,5650,88417,506338925,00,0.00,N,2,150, 20250714,5640,5580,5840,5520,84268,471774990,00,0.00,N,2,100, 20250711,5540,5780,5800,5510,190192,1069822035,00,0.00,N,5,-240, 20250710,5780,5710,5780,5680,74212,425327830,00,0.00,N,2,30, diff --git a/316140/day/candle-day-250.csv b/316140/day/candle-day-250.csv index 254101ab5117..f9965a0b298a 100644 --- a/316140/day/candle-day-250.csv +++ b/316140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25050,24700,25100,24700,1181727,29492120400,00,0.00,N,2,150, +20250805,24900,24550,24950,24500,1671946,41433740400,00,0.00,N,2,650, +20250804,24250,23450,24400,23400,1506850,36147771350,00,0.00,N,2,650, +20250801,23600,24300,24350,23550,2052564,49032111100,00,0.00,N,5,-1100, +20250731,24700,24750,25000,24300,1263832,31155976300,00,0.00,N,5,-300, +20250730,25000,24650,25050,24600,1072549,26715372700,00,0.00,N,2,350, +20250729,24650,24350,24850,24250,1798981,44234671975,00,0.00,N,3,0, +20250728,24650,25500,25500,24450,2905716,71844021125,00,0.00,N,5,-900, +20250725,25550,25150,26100,25150,1847938,47333774825,00,0.00,N,2,150, +20250724,25400,25350,25950,25250,1776803,45404329375,00,0.00,N,2,250, +20250723,25150,25250,25550,25000,2051536,51755388925,00,0.00,N,2,200, +20250722,24950,25050,25500,24700,1660719,41545406725,00,0.00,N,3,0, +20250721,24950,24500,25100,24500,1604998,39979747450,00,0.00,N,2,100, +20250718,24850,25000,25350,24600,1947641,48344478425,00,0.00,N,5,-350, +20250717,25200,25150,25500,24750,1908554,47844565100,00,0.00,N,2,250, +20250716,24950,26500,26600,24650,5459914,138267042325,00,0.00,N,5,-1800, +20250715,26750,27000,27100,26500,2740907,73322021625,00,0.00,N,2,50, 20250714,26700,25900,26800,25800,2788163,73760764475,00,0.00,N,2,850, 20250711,25850,25150,25950,25050,2567076,65652651150,00,0.00,N,2,650, 20250710,25200,24900,25250,24450,3408094,85001597025,00,0.00,N,2,300, diff --git a/317120/day/candle-day-250.csv b/317120/day/candle-day-250.csv index db31d13beaac..81e81d9a39f6 100644 --- a/317120/day/candle-day-250.csv +++ b/317120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1610,1547,1620,1491,229736,364679346,00,0.00,N,2,63, +20250805,1547,1538,1570,1538,104265,161483738,00,0.00,N,2,9, +20250804,1538,1568,1587,1526,203333,316088413,00,0.00,N,5,-38, +20250801,1576,1606,1622,1572,199100,315668634,00,0.00,N,5,-30, +20250731,1606,1600,1620,1583,131633,210910752,00,0.00,N,2,6, +20250730,1600,1595,1617,1587,158415,252906626,00,0.00,N,2,5, +20250729,1595,1583,1634,1574,375994,603363878,00,0.00,N,2,12, +20250728,1583,1598,1607,1578,237482,377499869,00,0.00,N,2,5, +20250725,1578,1679,1738,1578,2282451,3711235475,00,0.00,N,5,-417, +20250724,1995,2005,2025,1990,79944,159833382,00,0.00,N,5,-30, +20250723,2025,2120,2120,2015,100756,206318302,00,0.00,N,5,-80, +20250722,2105,2030,2345,2015,810481,1758659560,00,0.00,N,2,95, +20250721,2010,1997,2035,1987,54707,109706357,00,0.00,N,2,13, +20250718,1997,2015,2020,1990,51291,102834628,00,0.00,N,5,-8, +20250717,2005,2020,2030,1985,82107,164474948,00,0.00,N,5,-10, +20250716,2015,2030,2030,1975,70273,140165719,00,0.00,N,2,10, +20250715,2005,2030,2035,1999,56108,113024514,00,0.00,N,5,-25, 20250714,2030,2035,2040,2015,41011,83207975,00,0.00,N,5,-5, 20250711,2035,2005,2060,1999,74991,152078134,00,0.00,N,2,48, 20250710,1987,1972,2030,1972,37693,74958109,00,0.00,N,2,15, diff --git a/317240/day/candle-day-250.csv b/317240/day/candle-day-250.csv index 823ac8dee602..74799b74b2ec 100644 --- a/317240/day/candle-day-250.csv +++ b/317240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,219,207,219,205,2141679,452373777,00,0.00,N,2,7, +20250805,212,200,226,200,6617894,1425523246,00,0.00,N,2,10, +20250804,202,194,210,194,1133021,227215161,00,0.00,N,2,4, +20250801,198,195,200,192,1400554,274152302,00,0.00,N,5,-1, +20250731,199,200,203,197,1506548,301093849,00,0.00,N,5,-5, +20250730,204,200,211,200,1667098,341223055,00,0.00,N,5,-3, +20250729,207,202,210,193,1592615,321945545,00,0.00,N,2,1, +20250728,206,210,214,206,1803577,375892976,00,0.00,N,5,-9, +20250725,215,215,219,214,861893,186058843,00,0.00,N,5,-3, +20250724,218,220,222,216,1152928,252254049,00,0.00,N,5,-4, +20250723,222,224,226,221,792433,176788909,00,0.00,N,5,-4, +20250722,226,227,232,225,1105989,251725226,00,0.00,N,5,-2, +20250721,228,227,230,224,1084074,245633303,00,0.00,N,5,-2, +20250718,230,235,237,229,1406760,326360023,00,0.00,N,5,-7, +20250717,237,233,238,230,919441,214409001,00,0.00,N,2,1, +20250716,236,236,241,235,1400876,332718885,00,0.00,N,5,-6, +20250715,242,247,251,239,2134714,517282762,00,0.00,N,5,-6, 20250714,248,232,260,232,7319079,1824105167,00,0.00,N,2,13, 20250711,235,237,251,233,2496534,599863359,00,0.00,N,5,-2, 20250710,237,227,238,227,1837373,426830533,00,0.00,N,2,8, diff --git a/317330/day/candle-day-250.csv b/317330/day/candle-day-250.csv index 23011c1cc075..49c724c7139c 100644 --- a/317330/day/candle-day-250.csv +++ b/317330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17010,16970,17920,16760,202294,3507290765,00,0.00,N,2,180, +20250805,16830,16220,17300,16110,135654,2295005555,00,0.00,N,2,820, +20250804,16010,16000,16090,15780,33082,527034370,00,0.00,N,2,230, +20250801,15780,16680,16870,15750,136767,2205860060,00,0.00,N,5,-1110, +20250731,16890,17160,17280,16630,114148,1924247820,00,0.00,N,2,10, +20250730,16880,16420,17500,16420,174046,2974424855,00,0.00,N,2,330, +20250729,16550,16750,16910,16270,76944,1268059400,00,0.00,N,5,-380, +20250728,16930,16820,17260,16660,96698,1638826235,00,0.00,N,2,180, +20250725,16750,16870,17200,16440,169650,2859217135,00,0.00,N,5,-260, +20250724,17010,16430,17250,16400,170157,2874152280,00,0.00,N,2,610, +20250723,16400,16930,16970,15990,154883,2530260860,00,0.00,N,5,-380, +20250722,16780,17030,17450,16600,201197,3432623565,00,0.00,N,5,-150, +20250721,16930,15750,17310,15700,433924,7331976015,00,0.00,N,2,1230, +20250718,15700,15470,15990,15300,123284,1940201385,00,0.00,N,2,310, +20250717,15390,15450,15550,15060,69841,1063655125,00,0.00,N,2,70, +20250716,15320,15700,15700,15320,80457,1242349935,00,0.00,N,5,-340, +20250715,15660,15800,15950,15360,117201,1827467130,00,0.00,N,5,-270, 20250714,15930,16200,16200,15830,64054,1021201295,00,0.00,N,5,-240, 20250711,16170,15890,16930,15890,193939,3191518845,00,0.00,N,2,310, 20250710,15860,15670,15940,15630,49689,781425905,00,0.00,N,2,200, diff --git a/317400/day/candle-day-250.csv b/317400/day/candle-day-250.csv index da682db1ee48..a51bdaab51c5 100644 --- a/317400/day/candle-day-250.csv +++ b/317400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3520,3460,3555,3460,11790,41514785,00,0.00,N,2,65, +20250805,3455,3440,3645,3440,15407,53773819,00,0.00,N,2,10, +20250804,3445,3445,3475,3380,39402,135340720,00,0.00,N,3,0, +20250801,3445,3600,3600,3430,88062,305683769,00,0.00,N,5,-130, +20250731,3575,3560,3620,3540,31391,111992470,00,0.00,N,5,-5, +20250730,3580,3590,3620,3550,25831,92848667,00,0.00,N,3,0, +20250729,3580,3550,3580,3450,47534,167336020,00,0.00,N,2,70, +20250728,3510,3550,3615,3340,55428,195148864,00,0.00,N,5,-50, +20250725,3560,3635,3705,3560,54695,196655695,00,0.00,N,5,-75, +20250724,3635,3660,3700,3620,28534,104136148,00,0.00,N,5,-25, +20250723,3660,3750,3800,3660,64669,239679356,00,0.00,N,5,-90, +20250722,3750,3800,3830,3735,59516,224846160,00,0.00,N,5,-50, +20250721,3800,3815,3840,3760,64062,242827888,00,0.00,N,2,10, +20250718,3790,3825,3890,3735,101416,382333735,00,0.00,N,5,-35, +20250717,3825,3695,3880,3660,257406,978811241,00,0.00,N,2,150, +20250716,3675,3640,3700,3625,52432,192683125,00,0.00,N,3,0, +20250715,3675,3730,3740,3605,32789,120844136,00,0.00,N,5,-20, 20250714,3695,3685,3765,3630,60847,224310909,00,0.00,N,2,10, 20250711,3685,3665,3730,3655,82139,302939107,00,0.00,N,2,10, 20250710,3675,3700,3700,3655,35819,131444495,00,0.00,N,5,-25, diff --git a/317530/day/candle-day-250.csv b/317530/day/candle-day-250.csv index 469f2d55e418..1ba584ecec13 100644 --- a/317530/day/candle-day-250.csv +++ b/317530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4790,4785,4960,4690,17224,82144150,00,0.00,N,2,5, +20250805,4785,4785,4785,4675,5379,25655080,00,0.00,N,3,0, +20250804,4785,4820,4820,4600,6034,28311518,00,0.00,N,2,45, +20250801,4740,4860,4860,4615,3844,18203410,00,0.00,N,5,-60, +20250731,4800,5000,5000,4705,13937,66953060,00,0.00,N,2,15, +20250730,4785,4885,4970,4780,4749,22993075,00,0.00,N,5,-100, +20250729,4885,4755,4960,4660,14347,68124855,00,0.00,N,2,130, +20250728,4755,4690,4760,4610,11058,51731431,00,0.00,N,2,30, +20250725,4725,4695,4950,4640,23234,109146960,00,0.00,N,5,-15, +20250724,4740,4710,4845,4710,3414,16228775,00,0.00,N,2,40, +20250723,4700,4850,4855,4700,12954,61878415,00,0.00,N,5,-150, +20250722,4850,4995,4995,4730,6322,30772913,00,0.00,N,2,35, +20250721,4815,4990,5050,4755,21061,102958955,00,0.00,N,5,-175, +20250718,4990,5000,5000,4940,5414,26902555,00,0.00,N,5,-10, +20250717,5000,5040,5050,4930,10844,54120325,00,0.00,N,5,-40, +20250716,5040,5000,5190,4930,17406,87336460,00,0.00,N,2,55, +20250715,4985,4995,5110,4810,8590,42465745,00,0.00,N,5,-15, 20250714,5000,5250,5250,4940,26741,134536590,00,0.00,N,5,-60, 20250711,5060,4900,5150,4800,31620,158114570,00,0.00,N,2,160, 20250710,4900,4850,4995,4680,54079,258689117,00,0.00,N,2,30, diff --git a/317690/day/candle-day-250.csv b/317690/day/candle-day-250.csv index ed71a87eb3be..c6371b7d82ec 100644 --- a/317690/day/candle-day-250.csv +++ b/317690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4185,4210,4295,4135,142247,598660846,00,0.00,N,5,-25, +20250805,4210,4195,4300,4115,160746,676419085,00,0.00,N,2,30, +20250804,4180,4160,4435,4130,235336,1006315527,00,0.00,N,5,-75, +20250801,4255,4550,4550,4235,326726,1409978251,00,0.00,N,5,-330, +20250731,4585,4450,4730,4405,541100,2492292822,00,0.00,N,2,95, +20250730,4490,4300,4570,4235,288675,1277103503,00,0.00,N,2,150, +20250729,4340,4285,4460,4165,300112,1292513482,00,0.00,N,2,30, +20250728,4310,4680,4685,4290,346581,1519653039,00,0.00,N,5,-240, +20250725,4550,4400,4595,4305,351067,1565960458,00,0.00,N,2,150, +20250724,4400,4540,4785,4390,711254,3250141317,00,0.00,N,5,-140, +20250723,4540,4655,4855,4480,583118,2662331544,00,0.00,N,5,-185, +20250722,4725,4855,4960,4610,1172311,5616383453,00,0.00,N,5,-215, +20250721,4940,5150,5530,4750,2196369,11189438761,00,0.00,N,5,-210, +20250718,5150,5420,5750,4990,3078606,16400371515,00,0.00,N,5,-520, +20250717,5670,5860,6550,5630,18463070,112773861015,00,0.00,N,2,100, +20250716,5570,4290,5570,4110,12396864,60655811341,00,0.00,N,1,1285, +20250715,4285,5300,5400,4220,7736825,37806973843,00,0.00,N,5,-265, 20250714,4550,4500,4550,4240,682205,3062617298,00,0.00,N,1,1050, 20250711,3500,3410,3500,3305,164940,571807526,00,0.00,N,2,90, 20250710,3410,3180,3590,3180,552714,1903399737,00,0.00,N,2,240, diff --git a/317770/day/candle-day-250.csv b/317770/day/candle-day-250.csv index 7bd779b14660..fad940d97037 100644 --- a/317770/day/candle-day-250.csv +++ b/317770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3700,3740,3770,3650,378243,1398010349,00,0.00,N,5,-40, +20250805,3740,3840,3860,3740,418824,1579848724,00,0.00,N,5,-50, +20250804,3790,3840,3870,3720,590764,2239092257,00,0.00,N,5,-95, +20250801,3885,3800,4120,3775,2147913,8497765590,00,0.00,N,2,115, +20250731,3770,3835,3875,3720,517742,1962646703,00,0.00,N,5,-55, +20250730,3825,3815,3915,3785,408166,1574050235,00,0.00,N,2,50, +20250729,3775,3790,3945,3725,345657,1319160357,00,0.00,N,3,0, +20250728,3775,3870,3895,3775,315701,1206599316,00,0.00,N,5,-35, +20250725,3810,3870,3900,3750,492784,1881440187,00,0.00,N,5,-65, +20250724,3875,3975,3995,3875,363986,1422099106,00,0.00,N,5,-70, +20250723,3945,3915,4025,3905,692859,2724979448,00,0.00,N,5,-130, +20250722,4075,4010,4255,3910,3105143,12696834060,00,0.00,N,2,70, +20250721,4005,3960,4100,3940,293586,1168512022,00,0.00,N,2,5, +20250718,4000,4015,4030,3900,399726,1580804642,00,0.00,N,2,35, +20250717,3965,3950,4050,3835,364433,1431504230,00,0.00,N,2,15, +20250716,3950,3895,3990,3800,466540,1831471857,00,0.00,N,2,55, +20250715,3895,3800,4035,3560,581361,2223067394,00,0.00,N,2,150, 20250714,3745,3800,3815,3515,503414,1880497886,00,0.00,N,5,-40, 20250711,3785,3920,3940,3775,495789,1894511640,00,0.00,N,5,-105, 20250710,3890,3845,3925,3800,404802,1561097257,00,0.00,N,2,90, diff --git a/317830/day/candle-day-250.csv b/317830/day/candle-day-250.csv index 3da01d91bad6..e94aeb1ed077 100644 --- a/317830/day/candle-day-250.csv +++ b/317830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6550,6470,6560,6370,27313,177412780,00,0.00,N,2,80, +20250805,6470,6310,6590,6310,31986,207972555,00,0.00,N,2,110, +20250804,6360,6260,6380,6120,27251,171705835,00,0.00,N,2,100, +20250801,6260,6580,6580,6210,90382,574977255,00,0.00,N,5,-420, +20250731,6680,6730,6770,6410,36288,239364485,00,0.00,N,5,-50, +20250730,6730,6680,6800,6660,33946,228353340,00,0.00,N,2,10, +20250729,6720,6670,6720,6530,36119,240602755,00,0.00,N,2,50, +20250728,6670,6610,6740,6400,49048,320035650,00,0.00,N,2,60, +20250725,6610,6780,6780,6540,64411,425663035,00,0.00,N,5,-170, +20250724,6780,6920,6940,6690,51638,349774030,00,0.00,N,5,-150, +20250723,6930,6970,6970,6710,33472,227967205,00,0.00,N,5,-40, +20250722,6970,7030,7040,6800,32411,223777950,00,0.00,N,5,-50, +20250721,7020,7020,7050,6930,18394,128769540,00,0.00,N,3,0, +20250718,7020,6990,7070,6900,32032,222162170,00,0.00,N,3,0, +20250717,7020,7080,7080,6900,30916,215574605,00,0.00,N,5,-60, +20250716,7080,7110,7110,6910,42801,300119895,00,0.00,N,5,-10, +20250715,7090,6950,7150,6850,49308,343360200,00,0.00,N,2,110, 20250714,6980,6990,7000,6850,22310,154079630,00,0.00,N,5,-10, 20250711,6990,7060,7060,6850,57015,395681475,00,0.00,N,5,-70, 20250710,7060,7110,7170,7000,43173,304546760,00,0.00,N,5,-40, diff --git a/317850/day/candle-day-250.csv b/317850/day/candle-day-250.csv index 3e56ab5cc877..140690f06ebe 100644 --- a/317850/day/candle-day-250.csv +++ b/317850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7440,7390,7470,7360,43889,325694875,00,0.00,N,2,70, +20250805,7370,7340,7450,7340,42444,313309545,00,0.00,N,2,30, +20250804,7340,7200,7400,7120,48803,357295755,00,0.00,N,2,110, +20250801,7230,7390,7390,7170,58150,420502370,00,0.00,N,5,-150, +20250731,7380,7380,7480,7330,44014,325586940,00,0.00,N,3,0, +20250730,7380,7380,7440,7340,31391,231793060,00,0.00,N,3,0, +20250729,7380,7240,7390,7160,55212,403156200,00,0.00,N,2,210, +20250728,7170,7310,7400,7140,117912,852573300,00,0.00,N,5,-180, +20250725,7350,7530,7580,7350,264350,1964934575,00,0.00,N,5,-210, +20250724,7560,7680,8810,7560,5633210,47012206425,00,0.00,N,5,-120, +20250723,7680,7580,7680,7500,16723,126688530,00,0.00,N,2,100, +20250722,7580,7700,7730,7500,32214,244170680,00,0.00,N,5,-120, +20250721,7700,7560,7920,7560,72052,557423585,00,0.00,N,2,150, +20250718,7550,7590,7600,7510,15717,118392440,00,0.00,N,5,-40, +20250717,7590,7540,7590,7470,13967,104954805,00,0.00,N,2,50, +20250716,7540,7610,7610,7500,34147,257500160,00,0.00,N,5,-70, +20250715,7610,7560,7630,7540,15870,120406820,00,0.00,N,2,50, 20250714,7560,7620,7640,7530,16452,124568180,00,0.00,N,5,-90, 20250711,7650,7700,7700,7580,14229,108562900,00,0.00,N,2,30, 20250710,7620,7590,7620,7550,13790,104569355,00,0.00,N,2,30, diff --git a/317860/day/candle-day-250.csv b/317860/day/candle-day-250.csv index ad9bdc72a784..5851e416af78 100644 --- a/317860/day/candle-day-250.csv +++ b/317860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5340,5340,5340,5340,1,5340,00,0.00,N,2,240, +20250805,5100,5100,5100,5100,207,1055700,00,0.00,N,5,-100, +20250804,5200,5200,5200,5200,0,0,00,0.00,N,3,-150, +20250801,5350,5350,5350,5350,0,0,00,0.00,N,3,0, +20250731,5350,5350,5350,5350,0,0,00,0.00,N,3,0, +20250730,5350,5010,5350,4900,1051,5236710,00,0.00,N,3,0, +20250729,5350,5350,5350,5350,1,5350,00,0.00,N,3,0, +20250728,5350,5350,5350,5350,1,5350,00,0.00,N,2,200, +20250725,5150,5140,5150,5140,60,308700,00,0.00,N,3,0, +20250724,5150,5150,5150,5150,0,0,00,0.00,N,3,-190, +20250723,5340,5340,5340,5340,0,0,00,0.00,N,3,-10, +20250722,5350,5350,5350,5350,0,0,00,0.00,N,3,0, +20250721,5350,5240,5350,5240,1917,10055250,00,0.00,N,2,60, +20250718,5290,5000,5290,4500,1430,6696120,00,0.00,N,3,0, +20250717,5290,5290,5290,5290,10,52900,00,0.00,N,2,60, +20250716,5230,5020,5230,5000,950,4763500,00,0.00,N,3,0, +20250715,5230,5230,5230,5230,0,0,00,0.00,N,3,0, 20250714,5230,5230,5230,5230,200,1046000,00,0.00,N,3,0, 20250711,5230,5230,5230,5230,0,0,00,0.00,N,3,0, 20250710,5230,5230,5230,5230,0,0,00,0.00,N,3,0, diff --git a/317870/day/candle-day-250.csv b/317870/day/candle-day-250.csv index 73840258fa34..a85e657cd068 100644 --- a/317870/day/candle-day-250.csv +++ b/317870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14530,14710,14770,14250,18285,266030095,00,0.00,N,5,-360, +20250805,14890,14400,15000,14400,21141,315023590,00,0.00,N,2,490, +20250804,14400,14590,14810,14300,7724,111297820,00,0.00,N,5,-230, +20250801,14630,15120,15120,14320,43936,642632100,00,0.00,N,2,330, +20250731,14300,13070,14500,13060,60424,853268415,00,0.00,N,2,1250, +20250730,13050,13600,13600,13040,36681,485359000,00,0.00,N,5,-480, +20250729,13530,13600,13750,13180,18767,251110220,00,0.00,N,5,-70, +20250728,13600,13500,13820,13370,16153,218143845,00,0.00,N,2,100, +20250725,13500,13650,14160,13360,24332,330452970,00,0.00,N,5,-300, +20250724,13800,13440,14150,13250,20434,280024490,00,0.00,N,2,360, +20250723,13440,13660,13780,13310,12032,162900380,00,0.00,N,5,-210, +20250722,13650,13840,14000,13450,17377,237880050,00,0.00,N,5,-300, +20250721,13950,14270,14270,13800,13898,193385010,00,0.00,N,5,-70, +20250718,14020,13930,14370,13910,7228,101413580,00,0.00,N,2,20, +20250717,14000,14200,14300,13970,10121,142306990,00,0.00,N,5,-190, +20250716,14190,14090,14210,13770,14267,199526920,00,0.00,N,2,80, +20250715,14110,13700,14310,13400,30232,419170000,00,0.00,N,2,410, 20250714,13700,14100,14310,13540,15768,218017690,00,0.00,N,5,-400, 20250711,14100,14250,14520,13930,19487,275534090,00,0.00,N,5,-150, 20250710,14250,14090,14340,13840,33342,468808275,00,0.00,N,2,50, diff --git a/318000/day/candle-day-250.csv b/318000/day/candle-day-250.csv index e56f4d944baf..e58189e2cce5 100644 --- a/318000/day/candle-day-250.csv +++ b/318000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5160,5300,5500,5150,196083,1031222165,00,0.00,N,5,-140, +20250805,5300,5530,5590,5210,334289,1808607665,00,0.00,N,5,-100, +20250804,5400,5430,5730,5350,355498,1958128650,00,0.00,N,5,-70, +20250801,5470,5370,5770,5270,1157463,6431088595,00,0.00,N,2,120, +20250731,5350,5160,6340,5140,5646304,32982506790,00,0.00,N,2,200, +20250730,5150,5270,5510,5130,383975,2020839800,00,0.00,N,5,-140, +20250729,5290,5060,5700,4980,2919050,15891883300,00,0.00,N,2,230, +20250728,5060,5020,5395,4865,536461,2737274351,00,0.00,N,2,60, +20250725,5000,5040,5270,4965,414425,2100466292,00,0.00,N,5,-100, +20250724,5100,4740,5880,4740,3404093,18526567991,00,0.00,N,2,325, +20250723,4775,4850,4860,4730,96785,462523470,00,0.00,N,5,-80, +20250722,4855,4995,5220,4840,313733,1560316310,00,0.00,N,5,-140, +20250721,4995,4665,5420,4555,3020137,15651051432,00,0.00,N,2,395, +20250718,4600,4470,5180,4470,1075772,5245532148,00,0.00,N,2,90, +20250717,4510,4480,4510,4465,15475,69418110,00,0.00,N,5,-5, +20250716,4515,4520,4520,4475,5508,24743680,00,0.00,N,5,-5, +20250715,4520,4520,4540,4490,13585,61309180,00,0.00,N,5,-20, 20250714,4540,4555,4555,4500,9986,45160932,00,0.00,N,3,0, 20250711,4540,4525,4545,4500,21428,97053035,00,0.00,N,3,0, 20250710,4540,4535,4540,4510,6159,27873955,00,0.00,N,2,10, diff --git a/318010/day/candle-day-250.csv b/318010/day/candle-day-250.csv index 8a2e0bf3e3f1..02bb66db7d81 100644 --- a/318010/day/candle-day-250.csv +++ b/318010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4225,4190,4225,4120,3258,13554690,00,0.00,N,2,35, +20250805,4190,4095,4195,4090,6722,27853595,00,0.00,N,2,90, +20250804,4100,4220,4220,4085,7682,31859682,00,0.00,N,5,-120, +20250801,4220,4140,4230,4040,9792,40214630,00,0.00,N,2,40, +20250731,4180,4045,4180,4030,18034,73605904,00,0.00,N,2,135, +20250730,4045,4050,4105,4010,4672,18906170,00,0.00,N,5,-5, +20250729,4050,3980,4055,3950,14781,58891330,00,0.00,N,2,30, +20250728,4020,4030,4030,3900,12233,48427310,00,0.00,N,5,-10, +20250725,4030,4010,4045,3945,21240,84849350,00,0.00,N,2,50, +20250724,3980,4000,4050,3890,32915,129715530,00,0.00,N,5,-50, +20250723,4030,4045,4100,3980,9521,38144550,00,0.00,N,5,-15, +20250722,4045,4045,4090,3925,9971,39755225,00,0.00,N,3,0, +20250721,4045,4005,4045,3920,11500,45705920,00,0.00,N,3,0, +20250718,4045,4050,4100,4010,9415,38201370,00,0.00,N,5,-5, +20250717,4050,4035,4050,3900,14805,58965475,00,0.00,N,2,15, +20250716,4035,3975,4035,3880,16386,64503320,00,0.00,N,2,65, +20250715,3970,3905,4045,3905,12361,49228510,00,0.00,N,2,25, 20250714,3945,3810,3945,3795,43255,167102340,00,0.00,N,2,135, 20250711,3810,3990,3990,3810,33780,130259140,00,0.00,N,5,-110, 20250710,3920,3960,3980,3895,9146,35891330,00,0.00,N,5,-40, diff --git a/318020/day/candle-day-250.csv b/318020/day/candle-day-250.csv index 7ec9615a16c2..2a744575274d 100644 --- a/318020/day/candle-day-250.csv +++ b/318020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5090,4960,5140,4890,61341,309027800,00,0.00,N,2,190, +20250805,4900,4735,4915,4735,26170,126235860,00,0.00,N,2,110, +20250804,4790,4650,4815,4650,14246,67455915,00,0.00,N,5,-10, +20250801,4800,4915,4985,4780,35858,173560825,00,0.00,N,5,-160, +20250731,4960,4890,4975,4825,32617,160183150,00,0.00,N,2,110, +20250730,4850,4810,4990,4800,33023,161558195,00,0.00,N,2,10, +20250729,4840,4975,4975,4785,25303,121938705,00,0.00,N,5,-70, +20250728,4910,4805,4950,4805,47596,232421485,00,0.00,N,2,105, +20250725,4805,4720,4880,4670,28876,137148624,00,0.00,N,2,75, +20250724,4730,4610,4865,4555,47268,222323900,00,0.00,N,2,120, +20250723,4610,4685,4720,4540,41297,190753515,00,0.00,N,5,-75, +20250722,4685,4750,4830,4595,35694,166673500,00,0.00,N,5,-65, +20250721,4750,4805,4920,4730,21054,100834195,00,0.00,N,5,-55, +20250718,4805,5010,5010,4765,54336,262884710,00,0.00,N,5,-90, +20250717,4895,4920,5040,4795,32411,157812780,00,0.00,N,5,-25, +20250716,4920,4765,5030,4725,51786,252905373,00,0.00,N,2,120, +20250715,4800,4975,4975,4725,62442,300906052,00,0.00,N,5,-175, 20250714,4975,5110,5110,4940,34458,171323387,00,0.00,N,5,-145, 20250711,5120,5230,5340,5020,35894,185306000,00,0.00,N,5,-20, 20250710,5140,5020,5200,5020,36527,187469760,00,0.00,N,2,120, diff --git a/318160/day/candle-day-250.csv b/318160/day/candle-day-250.csv index ac248f43b9a2..4964bf87847c 100644 --- a/318160/day/candle-day-250.csv +++ b/318160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6960,7250,7250,6530,110374,753682280,00,0.00,N,5,-190, +20250805,7150,6500,7180,6470,95873,667298205,00,0.00,N,2,640, +20250804,6510,6630,6630,6300,21637,139338340,00,0.00,N,2,30, +20250801,6480,6870,6870,6210,87695,566125800,00,0.00,N,5,-370, +20250731,6850,6430,7110,6430,92378,636382630,00,0.00,N,2,370, +20250730,6480,6480,6600,6250,23870,153428415,00,0.00,N,3,0, +20250729,6480,6290,6800,6170,60729,397260910,00,0.00,N,2,190, +20250728,6290,6490,6850,6100,77895,503789605,00,0.00,N,5,-200, +20250725,6490,6180,6550,6180,28121,178804360,00,0.00,N,2,310, +20250724,6180,6550,6560,6110,39323,247362810,00,0.00,N,5,-370, +20250723,6550,6600,6910,6300,42147,274851740,00,0.00,N,5,-40, +20250722,6590,6560,6750,6270,70365,455342950,00,0.00,N,2,30, +20250721,6560,6830,6830,6510,46536,308393560,00,0.00,N,5,-270, +20250718,6830,7040,7040,6740,42069,288022975,00,0.00,N,5,-280, +20250717,7110,7000,7150,6850,46347,321955300,00,0.00,N,2,30, +20250716,7080,7340,7340,7010,33485,237348660,00,0.00,N,5,-260, +20250715,7340,7390,7390,7100,24046,172914930,00,0.00,N,5,-50, 20250714,7390,7210,7790,7180,87103,652885740,00,0.00,N,2,180, 20250711,7210,7200,7290,7090,28935,208112060,00,0.00,N,2,10, 20250710,7200,7140,7240,7050,21722,154578800,00,0.00,N,2,80, diff --git a/318410/day/candle-day-250.csv b/318410/day/candle-day-250.csv index f1baa1cb3560..39907a012979 100644 --- a/318410/day/candle-day-250.csv +++ b/318410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9180,9280,9310,9090,10453,95953990,00,0.00,N,5,-30, +20250805,9210,9170,9270,9080,13723,126052540,00,0.00,N,3,0, +20250804,9210,9380,9480,9210,7658,71264470,00,0.00,N,5,-270, +20250801,9480,9590,9600,9060,17028,156211280,00,0.00,N,5,-120, +20250731,9600,9750,9750,9390,13821,131399320,00,0.00,N,5,-160, +20250730,9760,9290,9830,9160,22285,211641105,00,0.00,N,2,600, +20250729,9160,9110,9300,9060,15863,145093735,00,0.00,N,2,50, +20250728,9110,9480,9480,9110,31431,290216865,00,0.00,N,5,-370, +20250725,9480,9800,9800,9300,19382,184355305,00,0.00,N,5,-320, +20250724,9800,10040,10060,9500,23553,228863120,00,0.00,N,5,-240, +20250723,10040,10000,10410,9990,20035,201884890,00,0.00,N,2,50, +20250722,9990,10100,10200,9880,10165,101475080,00,0.00,N,5,-150, +20250721,10140,10040,10330,10020,7508,75750860,00,0.00,N,2,100, +20250718,10040,10220,10220,9980,6890,69219930,00,0.00,N,5,-60, +20250717,10100,10290,10300,10050,4945,49947120,00,0.00,N,5,-110, +20250716,10210,10320,10440,10150,23664,243004885,00,0.00,N,5,-110, +20250715,10320,10200,10360,10010,22140,226810520,00,0.00,N,2,130, 20250714,10190,10250,10280,9990,13425,136038450,00,0.00,N,3,0, 20250711,10190,10350,10450,10110,19477,199163315,00,0.00,N,5,-160, 20250710,10350,9980,10670,9800,93713,962632400,00,0.00,N,2,370, diff --git a/318660/day/candle-day-250.csv b/318660/day/candle-day-250.csv index 8bc44cae2290..85aeb51aca2e 100644 --- a/318660/day/candle-day-250.csv +++ b/318660/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2500,2500,2500,2500,38,95000,00,0.00,N,5,-100, +20250806,2600,2685,2685,2685,0,0,00,0.00,Y,5,-85, +20250805,2685,2500,2690,2500,18,46515,00,0.00,Y,2,95, +20250804,2590,2200,2600,2200,421,990150,00,0.00,Y,2,295, +20250801,2295,2295,2295,2295,0,0,00,0.00,Y,3,0, +20250731,2295,2300,2300,2110,1208,2586350,00,0.00,Y,5,-105, +20250730,2400,2200,2400,2060,4240,8928420,00,0.00,Y,2,10, +20250729,2390,2200,2390,2200,218,502830,00,0.00,Y,5,-10, +20250728,2400,2200,2400,2200,469,1047800,00,0.00,Y,2,10, +20250725,2390,2200,2395,2115,3677,7804875,00,0.00,Y,5,-5, +20250724,2395,2395,2395,2100,139,297610,00,0.00,Y,5,-5, +20250723,2400,2300,2400,2200,774,1712900,00,0.00,Y,2,20, +20250722,2380,2255,2400,2045,3008,6667150,00,0.00,Y,5,-10, +20250721,2390,2300,2390,2300,16,37340,00,0.00,Y,5,-5, +20250718,2395,2400,2400,2200,273,608170,00,0.00,Y,2,5, +20250717,2390,2500,2500,2200,902,2087805,00,0.00,Y,5,-110, +20250716,2500,2400,2600,2200,698,1624390,00,0.00,Y,3,0, +20250715,2500,2500,2500,2500,27,67500,00,0.00,Y,3,0, +20250714,2500,2500,2500,2500,38,95000,00,0.00,Y,5,-100, 20250711,2600,2700,2700,2440,75,192080,00,0.00,N,5,-270, 20250710,2870,2885,2885,2205,25,71400,00,0.00,N,2,320, 20250709,2550,2550,2550,2550,0,0,00,0.00,N,3,-50, diff --git a/319400/day/candle-day-250.csv b/319400/day/candle-day-250.csv index 3b7e3da5d831..84f2ad0b20ae 100644 --- a/319400/day/candle-day-250.csv +++ b/319400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5040,4995,5080,4950,419677,2105963693,00,0.00,N,2,10, +20250805,5030,4975,5070,4950,501825,2514275855,00,0.00,N,2,65, +20250804,4965,5090,5110,4930,705809,3524228910,00,0.00,N,5,-45, +20250801,5010,5140,5180,5000,728038,3678907590,00,0.00,N,5,-170, +20250731,5180,5130,5390,5070,1548680,8111469635,00,0.00,N,2,70, +20250730,5110,4885,5280,4875,2080763,10702788140,00,0.00,N,2,230, +20250729,4880,4755,4935,4715,677726,3293456156,00,0.00,N,2,125, +20250728,4755,4685,4835,4685,513195,2446862281,00,0.00,N,2,90, +20250725,4665,4705,4745,4655,288824,1357148845,00,0.00,N,5,-35, +20250724,4700,4780,4920,4675,395687,1868558426,00,0.00,N,5,-80, +20250723,4780,4840,4840,4720,298856,1422223405,00,0.00,N,5,-60, +20250722,4840,4885,4895,4750,598510,2873086388,00,0.00,N,5,-30, +20250721,4870,4905,4920,4810,461098,2243133085,00,0.00,N,5,-35, +20250718,4905,4980,4995,4900,416710,2052366339,00,0.00,N,5,-75, +20250717,4980,5140,5180,4970,621676,3118984537,00,0.00,N,5,-150, +20250716,5130,5100,5190,5080,844709,4331083040,00,0.00,N,2,70, +20250715,5060,4970,5130,4970,591313,2984851915,00,0.00,N,2,100, 20250714,4960,5060,5070,4865,628883,3102288895,00,0.00,N,5,-100, 20250711,5060,5060,5160,5000,686426,3484625940,00,0.00,N,2,50, 20250710,5010,5030,5110,4955,616124,3097355255,00,0.00,N,2,25, diff --git a/319660/day/candle-day-250.csv b/319660/day/candle-day-250.csv index 71b385f287c3..58cd63081e0e 100644 --- a/319660/day/candle-day-250.csv +++ b/319660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19710,19440,19780,19070,157278,3055367425,00,0.00,N,2,270, +20250805,19440,19730,19950,19340,158339,3088111935,00,0.00,N,5,-30, +20250804,19470,19500,19650,19280,155083,3014699500,00,0.00,N,2,60, +20250801,19410,20200,20550,19400,269066,5327642310,00,0.00,N,5,-1340, +20250731,20750,21200,21250,20400,195019,4043561400,00,0.00,N,5,-200, +20250730,20950,20950,21675,20900,357797,7601344325,00,0.00,N,5,-50, +20250729,21000,21700,21700,20500,459063,9664958275,00,0.00,N,2,300, +20250728,20700,19850,20800,19850,459913,9397953270,00,0.00,N,2,1070, +20250725,19630,20000,20100,19600,164923,3256817435,00,0.00,N,5,-330, +20250724,19960,20350,20500,19890,139959,2810818910,00,0.00,N,5,-190, +20250723,20150,20100,20250,19420,198475,3941347155,00,0.00,N,2,50, +20250722,20100,20600,20900,19860,236884,4800814020,00,0.00,N,5,-100, +20250721,20200,20050,20300,20000,119926,2417587825,00,0.00,N,3,0, +20250718,20200,20600,20750,20100,204774,4156212975,00,0.00,N,5,-650, +20250717,20850,20500,21150,19750,418798,8593583270,00,0.00,N,2,550, +20250716,20300,20300,20550,19990,190067,3862054230,00,0.00,N,5,-150, +20250715,20450,19770,20450,19610,377897,7610849035,00,0.00,N,2,680, 20250714,19770,19810,20100,19510,298820,5913028465,00,0.00,N,5,-40, 20250711,19810,18350,20500,18300,1063344,20838730765,00,0.00,N,2,1560, 20250710,18250,18340,18460,18100,279880,5108544515,00,0.00,N,2,70, diff --git a/320000/day/candle-day-250.csv b/320000/day/candle-day-250.csv index 37ebca41241d..56a358d447b9 100644 --- a/320000/day/candle-day-250.csv +++ b/320000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2310,2310,2350,2255,88710,203330110,00,0.00,N,3,0, +20250805,2310,2315,2330,2265,116226,267373055,00,0.00,N,2,10, +20250804,2300,2285,2330,2225,112005,254856710,00,0.00,N,2,15, +20250801,2285,2330,2340,2225,193648,441294443,00,0.00,N,5,-45, +20250731,2330,2340,2370,2270,71493,164854585,00,0.00,N,5,-10, +20250730,2340,2225,2350,2225,136745,309791375,00,0.00,N,2,55, +20250729,2285,2340,2340,2250,210897,480321814,00,0.00,N,5,-70, +20250728,2355,2385,2390,2300,128220,299994735,00,0.00,N,5,-30, +20250725,2385,2375,2430,2325,110795,261694370,00,0.00,N,5,-10, +20250724,2395,2460,2460,2350,120061,286373538,00,0.00,N,5,-45, +20250723,2440,2490,2490,2420,92503,225726960,00,0.00,N,5,-50, +20250722,2490,2435,2510,2430,110095,271786485,00,0.00,N,2,20, +20250721,2470,2385,2510,2360,232279,570896237,00,0.00,N,2,95, +20250718,2375,2440,2505,2325,408746,971757635,00,0.00,N,5,-75, +20250717,2450,2500,2520,2425,204494,504362933,00,0.00,N,5,-60, +20250716,2510,2520,2520,2400,151749,370863562,00,0.00,N,2,10, +20250715,2500,2565,2570,2480,198715,498173546,00,0.00,N,5,-95, 20250714,2595,2510,2655,2440,284990,730698035,00,0.00,N,2,70, 20250711,2525,2500,2560,2445,150714,372783315,00,0.00,N,2,25, 20250710,2500,2575,2600,2500,127513,322005985,00,0.00,N,5,-100, diff --git a/321260/day/candle-day-250.csv b/321260/day/candle-day-250.csv index ef66136d0675..5808dfb2e98b 100644 --- a/321260/day/candle-day-250.csv +++ b/321260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1940,1947,1962,1936,55523,108009071,00,0.00,N,5,-19, +20250805,1959,1946,1981,1946,66658,130476477,00,0.00,N,2,7, +20250804,1952,1960,1960,1925,38926,75781299,00,0.00,N,2,7, +20250801,1945,2010,2010,1931,147394,290268635,00,0.00,N,5,-65, +20250731,2010,1999,2015,1993,60618,121203668,00,0.00,N,2,12, +20250730,1998,1997,2025,1997,71670,143647251,00,0.00,N,2,1, +20250729,1997,2035,2035,1988,52532,105247723,00,0.00,N,5,-8, +20250728,2005,2005,2030,1981,51288,102433776,00,0.00,N,3,0, +20250725,2005,2010,2030,1994,96136,192846557,00,0.00,N,2,5, +20250724,2000,2045,2065,1998,148153,298380762,00,0.00,N,5,-35, +20250723,2035,2060,2060,2030,74547,152101390,00,0.00,N,5,-10, +20250722,2045,2065,2095,2045,77594,160226880,00,0.00,N,5,-20, +20250721,2065,2035,2110,2025,155546,322531150,00,0.00,N,2,25, +20250718,2040,2070,2070,2035,67731,138397985,00,0.00,N,5,-20, +20250717,2060,2055,2060,2015,43989,89504225,00,0.00,N,2,10, +20250716,2050,2075,2075,2045,57423,117811955,00,0.00,N,5,-25, +20250715,2075,2065,2080,2030,76528,157001110,00,0.00,N,2,10, 20250714,2065,2075,2075,2045,44085,90527965,00,0.00,N,5,-10, 20250711,2075,2050,2090,2050,51890,107511915,00,0.00,N,2,20, 20250710,2055,2055,2070,2030,139989,285812128,00,0.00,N,5,-5, diff --git a/321370/day/candle-day-250.csv b/321370/day/candle-day-250.csv index 3db70baf5c6b..a204bfc4064a 100644 --- a/321370/day/candle-day-250.csv +++ b/321370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1268,1280,1280,1253,155141,196458615,00,0.00,N,2,4, +20250805,1264,1260,1283,1257,180355,228534660,00,0.00,N,2,4, +20250804,1260,1285,1309,1241,323704,411733017,00,0.00,N,5,-25, +20250801,1285,1337,1376,1261,870949,1154082027,00,0.00,N,5,-52, +20250731,1337,1365,1365,1323,236446,316413638,00,0.00,N,5,-6, +20250730,1343,1349,1371,1338,144912,196574618,00,0.00,N,5,-7, +20250729,1350,1379,1379,1315,175112,234788924,00,0.00,N,5,-29, +20250728,1379,1323,1409,1323,408561,559410976,00,0.00,N,2,56, +20250725,1323,1337,1361,1318,393704,523533167,00,0.00,N,5,-14, +20250724,1337,1390,1390,1330,483679,656062580,00,0.00,N,5,-23, +20250723,1360,1474,1474,1334,851498,1173472128,00,0.00,N,5,-115, +20250722,1475,1496,1496,1438,357957,521105940,00,0.00,N,5,-12, +20250721,1487,1419,1503,1400,602518,880171812,00,0.00,N,2,68, +20250718,1419,1410,1442,1408,218251,309639198,00,0.00,N,2,1, +20250717,1418,1429,1437,1395,346038,488443588,00,0.00,N,5,-11, +20250716,1429,1436,1450,1406,228664,326099755,00,0.00,N,5,-19, +20250715,1448,1471,1472,1410,239900,344304801,00,0.00,N,5,-1, 20250714,1449,1432,1449,1414,238286,341124095,00,0.00,N,2,17, 20250711,1432,1426,1444,1408,316896,452278698,00,0.00,N,3,0, 20250710,1432,1465,1465,1429,275586,396584650,00,0.00,N,5,-10, diff --git a/321550/day/candle-day-250.csv b/321550/day/candle-day-250.csv index d5e47e4cca45..09dbe6ace6c5 100644 --- a/321550/day/candle-day-250.csv +++ b/321550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4625,4590,4735,4405,29119,134214100,00,0.00,N,2,35, +20250805,4590,4705,4740,4535,20378,93604985,00,0.00,N,2,35, +20250804,4555,4610,4625,4450,26399,118764009,00,0.00,N,3,0, +20250801,4555,4845,4845,4455,82975,383444765,00,0.00,N,5,-280, +20250731,4835,4750,4840,4665,25306,120511670,00,0.00,N,2,125, +20250730,4710,4715,4725,4625,21456,100474610,00,0.00,N,5,-5, +20250729,4715,4740,4825,4630,29335,136983785,00,0.00,N,5,-25, +20250728,4740,4925,4995,4575,102654,482171070,00,0.00,N,5,-185, +20250725,4925,5040,5100,4925,43719,217254860,00,0.00,N,5,-185, +20250724,5110,5180,5180,4925,104456,523663265,00,0.00,N,2,20, +20250723,5090,5350,5450,5050,179517,937968200,00,0.00,N,5,-80, +20250722,5170,5100,5200,5000,45570,230985020,00,0.00,N,2,70, +20250721,5100,5280,5390,5050,129407,670186680,00,0.00,N,5,-180, +20250718,5280,5280,5370,5140,147009,774437280,00,0.00,N,3,0, +20250717,5280,5080,5340,4975,82790,432591105,00,0.00,N,2,200, +20250716,5080,5010,5140,4925,37203,187812390,00,0.00,N,2,80, +20250715,5000,5110,5110,4880,73442,364210972,00,0.00,N,5,-110, 20250714,5110,5240,5240,5060,47633,244274810,00,0.00,N,5,-70, 20250711,5180,5230,5290,5040,63759,326749270,00,0.00,N,5,-50, 20250710,5230,4985,5230,4930,69350,353021800,00,0.00,N,2,255, diff --git a/321820/day/candle-day-250.csv b/321820/day/candle-day-250.csv index 86f086e2f512..5d7f0278bdf6 100644 --- a/321820/day/candle-day-250.csv +++ b/321820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6310,6300,6370,6150,19316,121429330,00,0.00,N,2,120, +20250805,6190,6220,6320,6130,15271,94900430,00,0.00,N,2,40, +20250804,6150,5900,6200,5900,23634,143335730,00,0.00,N,2,120, +20250801,6030,6260,6260,5990,53736,326722755,00,0.00,N,5,-190, +20250731,6220,6520,6520,6210,41104,258706430,00,0.00,N,5,-110, +20250730,6330,6290,6400,6230,18434,116552580,00,0.00,N,2,40, +20250729,6290,6290,6340,6160,24578,153819405,00,0.00,N,3,0, +20250728,6290,6630,6630,6250,72947,464362960,00,0.00,N,5,-310, +20250725,6600,6830,6880,6590,71663,477640820,00,0.00,N,5,-280, +20250724,6880,6870,6930,6770,40780,279832565,00,0.00,N,2,10, +20250723,6870,6950,7030,6770,53575,366700375,00,0.00,N,5,-140, +20250722,7010,7090,7170,6980,42712,300656750,00,0.00,N,5,-50, +20250721,7060,7150,7150,7030,24479,173092930,00,0.00,N,5,-130, +20250718,7190,7090,7210,7000,64291,457360030,00,0.00,N,2,100, +20250717,7090,7200,7270,7030,71501,507858115,00,0.00,N,5,-160, +20250716,7250,7540,7580,7180,87079,632500765,00,0.00,N,5,-350, +20250715,7600,7700,7710,7550,38167,289442695,00,0.00,N,5,-130, 20250714,7730,7780,7890,7700,32867,255422400,00,0.00,N,2,10, 20250711,7720,7830,7870,7670,35669,276053240,00,0.00,N,5,-10, 20250710,7730,7760,7760,7600,59901,458861575,00,0.00,N,2,40, diff --git a/322000/day/candle-day-250.csv b/322000/day/candle-day-250.csv index 7d0b98783ec1..fe078b2aeba0 100644 --- a/322000/day/candle-day-250.csv +++ b/322000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45550,45050,45600,44575,72655,3278668725,00,0.00,N,2,100, +20250805,45450,44300,45450,44100,86142,3870977000,00,0.00,N,2,1200, +20250804,44250,43000,44300,42850,66521,2908940400,00,0.00,N,2,600, +20250801,43650,44550,45450,43250,145432,6394829750,00,0.00,N,5,-350, +20250731,44000,45150,45600,43700,274488,12211500000,00,0.00,N,5,-1250, +20250730,45250,47450,47650,44750,245802,11282803300,00,0.00,N,5,-2400, +20250729,47650,48400,48700,47200,138875,6642740650,00,0.00,N,5,-900, +20250728,48550,50300,50300,48500,239427,11722112875,00,0.00,N,5,-2250, +20250725,50800,48900,51900,47500,459800,22858214450,00,0.00,N,2,1450, +20250724,49350,47300,54100,46250,1267940,64692132675,00,0.00,N,2,2150, +20250723,47200,48400,48650,45200,173695,8136505100,00,0.00,N,5,-100, +20250722,47300,46650,49600,45800,451227,21745161750,00,0.00,N,2,850, +20250721,46450,45450,47850,45300,306176,14360986075,00,0.00,N,2,1050, +20250718,45400,46500,47150,45200,111334,5111152850,00,0.00,N,5,-1050, +20250717,46450,46350,47500,45800,126464,5885106225,00,0.00,N,2,150, +20250716,46300,46550,46700,44800,151641,6959550775,00,0.00,N,5,-250, +20250715,46550,44000,47300,43000,365494,16761783075,00,0.00,N,2,2550, 20250714,44000,45200,45500,43350,70744,3104700975,00,0.00,N,5,-750, 20250711,44750,45800,46500,44500,243773,11058894225,00,0.00,N,2,1300, 20250710,43450,43450,43900,42850,75664,3282397450,00,0.00,N,2,250, diff --git a/322180/day/candle-day-250.csv b/322180/day/candle-day-250.csv index b31e29d13537..0acc9e13f853 100644 --- a/322180/day/candle-day-250.csv +++ b/322180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5190,5140,5190,5070,21029,108146815,00,0.00,N,2,70, +20250805,5120,5050,5190,5050,31627,161770875,00,0.00,N,2,80, +20250804,5040,5000,5100,5000,34703,175160580,00,0.00,N,2,40, +20250801,5000,5000,5090,4990,84127,421441230,00,0.00,N,5,-110, +20250731,5110,5120,5130,5020,23654,120341200,00,0.00,N,2,20, +20250730,5090,5100,5140,5030,35386,179662115,00,0.00,N,5,-10, +20250729,5100,5120,5120,5030,37951,192731460,00,0.00,N,2,20, +20250728,5080,5100,5100,5010,64233,323735705,00,0.00,N,5,-10, +20250725,5090,5160,5160,5070,29520,150456270,00,0.00,N,5,-10, +20250724,5100,5150,5210,5100,46423,237750930,00,0.00,N,5,-60, +20250723,5160,5200,5200,5090,48670,250141065,00,0.00,N,5,-40, +20250722,5200,5250,5300,5170,56007,291791100,00,0.00,N,5,-50, +20250721,5250,5300,5330,5220,42617,224348290,00,0.00,N,5,-10, +20250718,5260,5260,5290,5210,41204,216220960,00,0.00,N,2,10, +20250717,5250,5290,5290,5200,48787,255496230,00,0.00,N,2,20, +20250716,5230,5290,5310,5190,59572,312107360,00,0.00,N,5,-80, +20250715,5310,5220,5350,5140,78324,408659590,00,0.00,N,2,80, 20250714,5230,5220,5280,5200,48221,251806215,00,0.00,N,5,-20, 20250711,5250,5290,5300,5180,57045,299828935,00,0.00,N,5,-40, 20250710,5290,5280,5320,5240,46453,245310520,00,0.00,N,2,10, diff --git a/322310/day/candle-day-250.csv b/322310/day/candle-day-250.csv index 7f63e61941db..14d588f81a36 100644 --- a/322310/day/candle-day-250.csv +++ b/322310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18920,18920,18990,18620,13912,261596295,00,0.00,N,3,0, +20250805,18920,18850,19290,18780,31028,588827305,00,0.00,N,2,150, +20250804,18770,18660,19000,18500,33826,637305560,00,0.00,N,2,150, +20250801,18620,19450,19790,18560,43236,816357845,00,0.00,N,5,-1210, +20250731,19830,19820,20050,19510,30360,597491595,00,0.00,N,2,10, +20250730,19820,19440,20050,19270,56296,1114090015,00,0.00,N,2,470, +20250729,19350,19490,19590,19000,30005,580434875,00,0.00,N,5,-30, +20250728,19380,18730,19580,18730,55340,1059076780,00,0.00,N,2,800, +20250725,18580,18490,18680,18390,17156,318628700,00,0.00,N,2,120, +20250724,18460,18770,18850,18400,23173,431432790,00,0.00,N,5,-220, +20250723,18680,19000,19000,18390,41331,769350490,00,0.00,N,5,-200, +20250722,18880,19520,19660,18800,77524,1477559890,00,0.00,N,5,-590, +20250721,19470,20100,22100,19440,331125,6698048910,00,0.00,N,5,-480, +20250718,19950,20600,20600,19920,34437,691210755,00,0.00,N,5,-650, +20250717,20600,20100,20650,19760,28518,573500080,00,0.00,N,2,600, +20250716,20000,20250,20450,19820,16658,334912890,00,0.00,N,5,-250, +20250715,20250,20100,20400,19810,24760,495148615,00,0.00,N,2,320, 20250714,19930,20300,20300,19850,15274,305138410,00,0.00,N,5,-170, 20250711,20100,20000,20500,20000,29634,600855100,00,0.00,N,2,160, 20250710,19940,19850,20150,19820,21663,431791315,00,0.00,N,2,150, diff --git a/322510/day/candle-day-250.csv b/322510/day/candle-day-250.csv index 5aedded1295f..a96b3a7fe57a 100644 --- a/322510/day/candle-day-250.csv +++ b/322510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6000,6050,6140,5890,36451,217854630,00,0.00,N,5,-50, +20250805,6050,6010,6100,5950,49632,298647250,00,0.00,N,2,60, +20250804,5990,6000,6020,5860,31382,185951380,00,0.00,N,2,50, +20250801,5940,6260,6260,5860,98823,589563380,00,0.00,N,5,-340, +20250731,6280,5920,6280,5730,170804,1033805160,00,0.00,N,2,440, +20250730,5840,5980,6020,5450,114730,669579595,00,0.00,N,5,-130, +20250729,5970,5910,6050,5820,42457,251810160,00,0.00,N,5,-20, +20250728,5990,6130,6130,5890,69077,411509970,00,0.00,N,5,-70, +20250725,6060,6140,6190,5800,73797,448747160,00,0.00,N,5,-80, +20250724,6140,6360,6390,6000,100621,616018190,00,0.00,N,5,-190, +20250723,6330,6330,6400,6180,66602,414986480,00,0.00,N,3,0, +20250722,6330,6520,6650,6300,79283,507048960,00,0.00,N,5,-140, +20250721,6470,6610,6620,6430,49843,323194905,00,0.00,N,5,-60, +20250718,6530,6540,6670,6500,44069,288641705,00,0.00,N,5,-30, +20250717,6560,6520,6700,6390,96291,626937965,00,0.00,N,2,20, +20250716,6540,6700,6700,6430,77890,504755440,00,0.00,N,5,-70, +20250715,6610,6550,6690,6500,59222,390665690,00,0.00,N,2,140, 20250714,6470,6670,6750,6470,44263,289295430,00,0.00,N,5,-200, 20250711,6670,6760,6880,6630,74082,499570650,00,0.00,N,5,-90, 20250710,6760,6840,6860,6370,87419,585967090,00,0.00,N,5,-80, diff --git a/322780/day/candle-day-250.csv b/322780/day/candle-day-250.csv index 8d428f24185e..5a31de3c2333 100644 --- a/322780/day/candle-day-250.csv +++ b/322780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1460,1508,1545,1416,1401072,2072297323,00,0.00,N,5,-30, +20250805,1490,1396,1491,1370,1008035,1460836730,00,0.00,N,2,97, +20250804,1393,1267,1394,1267,1220784,1666885867,00,0.00,N,2,109, +20250801,1284,1279,1311,1230,311294,398387413,00,0.00,N,2,35, +20250731,1249,1212,1278,1212,161065,201553819,00,0.00,N,2,37, +20250730,1212,1221,1247,1210,148984,182610257,00,0.00,N,5,-28, +20250729,1240,1214,1244,1180,127585,154924610,00,0.00,N,2,16, +20250728,1224,1201,1274,1189,156778,191365612,00,0.00,N,2,23, +20250725,1201,1204,1217,1157,174662,207738289,00,0.00,N,5,-4, +20250724,1205,1222,1285,1193,536653,665542689,00,0.00,N,5,-17, +20250723,1222,1186,1241,1156,580959,703410646,00,0.00,N,2,52, +20250722,1170,1117,1178,1109,282738,326277381,00,0.00,N,2,53, +20250721,1117,1093,1166,1091,113490,127686061,00,0.00,N,2,24, +20250718,1093,1123,1129,1084,114674,126557906,00,0.00,N,5,-30, +20250717,1123,1077,1136,1056,203334,224361842,00,0.00,N,2,57, +20250716,1066,1069,1081,1036,93569,98969415,00,0.00,N,2,6, +20250715,1060,1100,1100,1039,140682,148342500,00,0.00,N,5,-39, 20250714,1099,1047,1126,1040,171776,188027605,00,0.00,N,2,52, 20250711,1047,1075,1089,1035,230841,242123445,00,0.00,N,5,-28, 20250710,1075,1053,1089,1040,141515,150535084,00,0.00,N,2,20, diff --git a/322970/day/candle-day-250.csv b/322970/day/candle-day-250.csv index 9cac8286e80a..8de2a16ec492 100644 --- a/322970/day/candle-day-250.csv +++ b/322970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2080,2080,2080,2080,9,18720,00,0.00,N,3,0, +20250805,2080,2080,2080,2080,0,0,00,0.00,N,3,-10, +20250804,2090,2090,2090,2090,17,35530,00,0.00,N,2,15, +20250801,2075,2030,2080,1932,1387,2836806,00,0.00,N,2,50, +20250731,2025,2120,2160,1972,1767,3567110,00,0.00,N,5,-95, +20250730,2120,2000,2130,1960,6400,13120680,00,0.00,N,5,-20, +20250729,2140,2080,2140,2080,251,522140,00,0.00,N,3,0, +20250728,2140,2095,2140,2095,294,615975,00,0.00,N,2,45, +20250725,2095,2095,2095,2095,1,2095,00,0.00,N,2,10, +20250724,2085,2085,2085,2085,299,623415,00,0.00,N,5,-5, +20250723,2090,2000,2110,2000,937,1914925,00,0.00,N,5,-20, +20250722,2110,2115,2115,2000,286,596910,00,0.00,N,5,-15, +20250721,2125,2000,2125,2000,15,30125,00,0.00,N,5,-10, +20250718,2135,2020,2185,2010,1692,3429210,00,0.00,N,5,-50, +20250717,2185,2190,2190,2165,7,15250,00,0.00,N,2,40, +20250716,2145,2100,2145,2035,34,70280,00,0.00,N,5,-95, +20250715,2240,2240,2240,2240,13,29120,00,0.00,N,3,0, 20250714,2240,2190,2240,2190,90,197250,00,0.00,N,2,50, 20250711,2190,2190,2190,2190,8,17520,00,0.00,N,3,0, 20250710,2190,2185,2190,2045,70,148765,00,0.00,N,3,0, diff --git a/323280/day/candle-day-250.csv b/323280/day/candle-day-250.csv index 92de464bdcdf..fc26c4ab27f1 100644 --- a/323280/day/candle-day-250.csv +++ b/323280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31050,31550,31600,30700,168866,5256192550,00,0.00,N,5,-550, +20250805,31600,31950,33150,30900,323961,10355457200,00,0.00,N,5,-400, +20250804,32000,31000,32450,30500,179782,5690727500,00,0.00,N,2,850, +20250801,31150,31500,32050,30050,277151,8643875525,00,0.00,N,5,-500, +20250731,31650,31100,33300,31100,366106,11757577725,00,0.00,N,5,-200, +20250730,31850,33400,33450,30250,652844,20577684450,00,0.00,N,5,-1550, +20250729,33400,34300,35200,31850,679799,22727868450,00,0.00,N,5,-2650, +20250728,36050,33650,38200,33000,1377257,49943361975,00,0.00,N,2,4250, +20250725,31800,30800,32650,30400,561930,17788300575,00,0.00,N,2,1850, +20250724,29950,28500,33450,28500,1377970,43018689225,00,0.00,N,2,1350, +20250723,28600,27500,29350,26400,324654,9139871425,00,0.00,N,2,1250, +20250722,27350,28100,28300,27200,125427,3459993275,00,0.00,N,5,-750, +20250721,28100,27700,28250,27600,117596,3280355100,00,0.00,N,2,500, +20250718,27600,27400,27750,27200,105406,2895123900,00,0.00,N,3,0, +20250717,27600,27500,28000,27000,125867,3463536300,00,0.00,N,2,100, +20250716,27500,28400,28550,27300,246086,6821451700,00,0.00,N,5,-1450, +20250715,28950,27300,29750,27200,440904,12663094700,00,0.00,N,2,1950, 20250714,27000,27300,27400,26900,97379,2640013150,00,0.00,N,5,-450, 20250711,27450,27150,28000,27150,109025,3000565375,00,0.00,N,2,350, 20250710,27100,26400,28900,26350,246117,6799870375,00,0.00,N,2,750, diff --git a/323350/day/candle-day-250.csv b/323350/day/candle-day-250.csv index bce78e7a9a2d..aa320f74c45d 100644 --- a/323350/day/candle-day-250.csv +++ b/323350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7040,6990,7060,6880,10561,73651590,00,0.00,N,2,50, +20250805,6990,6960,7080,6830,13548,94000610,00,0.00,N,2,90, +20250804,6900,6880,6940,6750,11945,81549690,00,0.00,N,2,20, +20250801,6880,7110,7150,6730,22750,156707030,00,0.00,N,5,-220, +20250731,7100,6980,7150,6920,22483,157916085,00,0.00,N,2,20, +20250730,7080,6920,7140,6760,53141,367666630,00,0.00,N,2,140, +20250729,6940,7100,7200,6870,28901,202430225,00,0.00,N,5,-210, +20250728,7150,7100,7170,6990,17030,120948430,00,0.00,N,2,50, +20250725,7100,7000,7120,6970,30327,213845045,00,0.00,N,2,110, +20250724,6990,7290,7910,6890,315798,2281525140,00,0.00,N,5,-210, +20250723,7200,7200,7300,7190,33342,240910035,00,0.00,N,5,-120, +20250722,7320,7280,7360,7110,32115,233034785,00,0.00,N,2,30, +20250721,7290,7340,7410,7160,62427,453197420,00,0.00,N,5,-120, +20250718,7410,7300,7450,7250,32480,238865050,00,0.00,N,3,0, +20250717,7410,7350,7410,7180,44626,324877870,00,0.00,N,5,-20, +20250716,7430,7410,7580,7350,11179,82803070,00,0.00,N,5,-60, +20250715,7490,7340,7500,7230,37510,276217810,00,0.00,N,2,130, 20250714,7360,7370,7590,7230,47182,347188920,00,0.00,N,5,-90, 20250711,7450,7410,7490,7350,28460,210497730,00,0.00,N,5,-20, 20250710,7470,7360,7490,7340,22872,169883945,00,0.00,N,2,70, diff --git a/323410/day/candle-day-250.csv b/323410/day/candle-day-250.csv index 0029ce3c1e26..3bc6cf41e916 100644 --- a/323410/day/candle-day-250.csv +++ b/323410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26900,29000,29050,26850,2665863,73523574950,00,0.00,N,5,-350, +20250805,27250,27300,27500,26750,714532,19366870125,00,0.00,N,2,100, +20250804,27150,26600,27700,26600,768486,20977974500,00,0.00,N,2,150, +20250801,27000,27750,27900,26800,704270,19158444950,00,0.00,N,5,-1100, +20250731,28100,28400,28750,27950,669796,18847618800,00,0.00,N,5,-550, +20250730,28650,28150,28925,28150,657926,18840893750,00,0.00,N,2,350, +20250729,28300,28400,28550,27900,660043,18605128750,00,0.00,N,5,-300, +20250728,28600,28950,29550,28450,631089,18132179200,00,0.00,N,5,-150, +20250725,28750,28100,28850,28050,886380,25331242500,00,0.00,N,2,300, +20250724,28450,28800,29300,28200,972181,27818827275,00,0.00,N,5,-250, +20250723,28700,29350,29650,28500,1140192,32783761725,00,0.00,N,5,-600, +20250722,29300,29550,29650,29100,608426,17812620550,00,0.00,N,5,-350, +20250721,29650,29200,29750,29200,831286,24570268150,00,0.00,N,2,250, +20250718,29400,29300,29750,29150,782194,23009556675,00,0.00,N,2,200, +20250717,29200,30400,30550,29150,1187917,35063152150,00,0.00,N,5,-550, +20250716,29750,29650,30300,29550,943037,28239569525,00,0.00,N,5,-350, +20250715,30100,30650,31150,29850,1570215,47321374450,00,0.00,N,5,-850, 20250714,30950,30850,31100,30150,1499276,46104527625,00,0.00,N,5,-400, 20250711,31350,34000,34800,31250,4474171,146087869325,00,0.00,N,5,-650, 20250710,32000,30250,32000,29650,2151531,66159542050,00,0.00,N,2,1750, diff --git a/323990/day/candle-day-250.csv b/323990/day/candle-day-250.csv index af7e1a70a845..4a56a55951e8 100644 --- a/323990/day/candle-day-250.csv +++ b/323990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9460,9400,9530,9340,56108,529770070,00,0.00,N,2,50, +20250805,9410,9470,9500,9330,29737,280553390,00,0.00,N,2,80, +20250804,9330,9250,9400,9100,37511,348806215,00,0.00,N,2,130, +20250801,9200,9530,9590,9180,86213,801086000,00,0.00,N,5,-330, +20250731,9530,9590,9600,9470,41995,400226260,00,0.00,N,2,40, +20250730,9490,9460,10410,9420,356022,3518513115,00,0.00,N,2,60, +20250729,9430,9600,9600,9280,60058,567083125,00,0.00,N,5,-170, +20250728,9600,9930,9930,9550,86575,835345660,00,0.00,N,5,-280, +20250725,9880,9930,9980,9800,46608,460052220,00,0.00,N,5,-40, +20250724,9920,9860,10000,9780,62253,616744975,00,0.00,N,2,100, +20250723,9820,9910,9910,9670,61215,598037320,00,0.00,N,5,-50, +20250722,9870,10000,10050,9780,59662,590083195,00,0.00,N,5,-90, +20250721,9960,10010,10080,9910,56324,561001095,00,0.00,N,5,-90, +20250718,10050,10010,10090,9860,89182,889604730,00,0.00,N,5,-100, +20250717,10150,9730,10270,9720,323785,3260488835,00,0.00,N,2,430, +20250716,9720,9900,9900,9670,44817,435899460,00,0.00,N,5,-170, +20250715,9890,9840,9890,9700,59789,586110170,00,0.00,N,2,140, 20250714,9750,9970,9970,9680,59030,576414705,00,0.00,N,5,-160, 20250711,9910,9880,10000,9800,66829,661315875,00,0.00,N,2,110, 20250710,9800,9700,9860,9640,55113,537868790,00,0.00,N,2,190, diff --git a/326030/day/candle-day-250.csv b/326030/day/candle-day-250.csv index b6e30ec23e05..91b6439e189d 100644 --- a/326030/day/candle-day-250.csv +++ b/326030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,101500,108600,108600,101200,981600,101754351350,00,0.00,N,5,-9900, +20250805,111400,98400,117000,98400,2788123,311764064400,00,0.00,N,2,15300, +20250804,96100,94400,96600,93900,120093,11499496350,00,0.00,N,2,2300, +20250801,93800,97300,97300,93800,174611,16560724900,00,0.00,N,5,-4900, +20250731,98700,99900,100000,98000,155228,15345391100,00,0.00,N,5,-1100, +20250730,99800,100000,101400,99300,163156,16276387850,00,0.00,N,5,-1100, +20250729,100900,100000,102100,99000,158776,15910593850,00,0.00,N,2,700, +20250728,100200,102500,102500,99700,144403,14490551050,00,0.00,N,5,-2400, +20250725,102600,102500,105000,101200,185817,19170615700,00,0.00,N,2,600, +20250724,102000,103200,103800,101300,176241,18080094500,00,0.00,N,2,300, +20250723,101700,102000,102300,99300,141271,14268505750,00,0.00,N,2,500, +20250722,101200,102300,104300,100000,179095,18200069000,00,0.00,N,5,-1200, +20250721,102400,103900,104000,101300,167547,17160519800,00,0.00,N,5,-600, +20250718,103000,106100,106200,102000,380208,39442792900,00,0.00,N,5,-100, +20250717,103100,98400,104400,98100,558311,56963171050,00,0.00,N,2,5600, +20250716,97500,98100,99200,96900,109767,10758485950,00,0.00,N,5,-1400, +20250715,98900,96800,100200,96700,269194,26586343200,00,0.00,N,2,3300, 20250714,95600,98300,99000,95400,172378,16595240100,00,0.00,N,5,-2700, 20250711,98300,100200,100200,97900,228098,22503591700,00,0.00,N,5,-700, 20250710,99000,96100,100200,95200,458300,45078955100,00,0.00,N,2,5200, diff --git a/327260/day/candle-day-250.csv b/327260/day/candle-day-250.csv index 87028d6640d2..76647070a9ab 100644 --- a/327260/day/candle-day-250.csv +++ b/327260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6530,6500,6650,6420,62132,403318195,00,0.00,N,5,-50, +20250805,6580,6690,6740,6450,85878,567948890,00,0.00,N,5,-120, +20250804,6700,6810,6900,6420,124553,823117205,00,0.00,N,2,20, +20250801,6680,6530,6740,6270,139713,912510650,00,0.00,N,2,140, +20250731,6540,6540,6540,6280,107117,687097800,00,0.00,N,2,70, +20250730,6470,6250,7070,6190,927659,6249091910,00,0.00,N,2,200, +20250729,6270,6200,6850,6090,745470,4850683770,00,0.00,N,5,-40, +20250728,6310,5810,7360,5680,2714415,18368192075,00,0.00,N,2,610, +20250725,5700,5720,5800,5650,12409,70639330,00,0.00,N,5,-20, +20250724,5720,5960,5960,5720,11275,65535730,00,0.00,N,5,-90, +20250723,5810,5800,5890,5740,11969,69514390,00,0.00,N,2,10, +20250722,5800,5960,6070,5770,12053,70645500,00,0.00,N,5,-170, +20250721,5970,6120,6130,5970,9939,59725140,00,0.00,N,5,-200, +20250718,6170,6200,6250,6040,19387,118592510,00,0.00,N,5,-30, +20250717,6200,6070,6200,5940,27483,166898070,00,0.00,N,2,130, +20250716,6070,5960,6170,5800,30816,185522350,00,0.00,N,2,110, +20250715,5960,5660,6040,5630,23720,139222470,00,0.00,N,2,250, 20250714,5710,5820,5830,5700,26868,154158465,00,0.00,N,5,-140, 20250711,5850,5850,6070,5840,22010,130074005,00,0.00,N,3,0, 20250710,5850,5800,5870,5670,21997,126966660,00,0.00,N,2,130, diff --git a/327610/day/candle-day-250.csv b/327610/day/candle-day-250.csv index fe593230613d..7426dffd59e5 100644 --- a/327610/day/candle-day-250.csv +++ b/327610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4295,4350,4500,4100,2126,8844700,00,0.00,N,2,10, +20250805,4285,4400,4500,4230,119,519870,00,0.00,N,2,35, +20250804,4250,4500,4600,4250,796,3449970,00,0.00,N,5,-150, +20250801,4400,4600,4600,4225,1716,7504670,00,0.00,N,5,-185, +20250731,4585,4500,4790,4205,5330,22956260,00,0.00,N,5,-210, +20250730,4795,4730,4795,4600,504,2386790,00,0.00,N,2,60, +20250729,4735,4800,5000,4500,350,1674955,00,0.00,N,5,-50, +20250728,4785,4700,5100,4295,1653,7697635,00,0.00,N,2,205, +20250725,4580,4600,4600,4400,452,2069985,00,0.00,N,5,-5, +20250724,4585,4480,4700,4250,1530,6836785,00,0.00,N,2,90, +20250723,4495,4200,4495,4105,1017,4401465,00,0.00,N,2,100, +20250722,4395,4500,4900,4205,1199,5239610,00,0.00,N,5,-5, +20250721,4400,4700,4700,4200,6700,29276775,00,0.00,N,5,-100, +20250718,4500,4500,4500,4500,4,18000,00,0.00,N,3,0, +20250717,4500,4700,4800,4460,1773,7943100,00,0.00,N,5,-55, +20250716,4555,4700,4700,4500,145,664605,00,0.00,N,2,55, +20250715,4500,4800,4800,4500,660,3034925,00,0.00,N,5,-250, 20250714,4750,4800,4800,4700,3,14250,00,0.00,N,2,50, 20250711,4700,4480,4700,4480,4890,22117765,00,0.00,N,5,-560, 20250710,5260,5260,5260,5260,1,5260,00,0.00,N,1,680, diff --git a/328130/day/candle-day-250.csv b/328130/day/candle-day-250.csv index b0007d01e6be..5fe388a67ad6 100644 --- a/328130/day/candle-day-250.csv +++ b/328130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,45400,45150,45400,44600,106324,4781568025,00,0.00,N,2,350, +20250805,45050,45700,45900,44700,157619,7123630050,00,0.00,N,5,-550, +20250804,45600,44300,45850,44200,103519,4666499800,00,0.00,N,2,600, +20250801,45000,46450,46500,44800,187167,8475064850,00,0.00,N,5,-2000, +20250731,47000,45800,47450,45550,171007,7987779125,00,0.00,N,2,1350, +20250730,45650,45900,46200,45650,104578,4800839250,00,0.00,N,5,-200, +20250729,45850,45500,46300,45400,97728,4480709775,00,0.00,N,3,0, +20250728,45850,46600,46700,45000,267955,12189698400,00,0.00,N,5,-1600, +20250725,47450,48400,48400,47400,101880,4848893200,00,0.00,N,5,-500, +20250724,47950,48250,48800,47800,137551,6629331850,00,0.00,N,5,-50, +20250723,48000,49200,49550,47750,128738,6214189325,00,0.00,N,5,-900, +20250722,48900,50700,50900,48250,332511,16511954675,00,0.00,N,2,250, +20250721,48650,48400,48750,47750,143208,6896331075,00,0.00,N,5,-100, +20250718,48750,47350,48800,46700,275641,13279058675,00,0.00,N,2,1200, +20250717,47550,46500,48050,45850,201239,9454372150,00,0.00,N,2,1300, +20250716,46250,46950,47050,46150,138388,6420014900,00,0.00,N,5,-500, +20250715,46750,46400,46950,46250,103880,4830201200,00,0.00,N,2,450, 20250714,46300,47950,48000,46200,220698,10310725425,00,0.00,N,5,-1400, 20250711,47700,47950,48100,46950,186521,8858298900,00,0.00,N,5,-100, 20250710,47800,48600,48600,47750,180994,8687275125,00,0.00,N,5,-300, diff --git a/328380/day/candle-day-250.csv b/328380/day/candle-day-250.csv index f197037cd42b..613b0867e497 100644 --- a/328380/day/candle-day-250.csv +++ b/328380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1088,1085,1100,1070,40963,44444958,00,0.00,N,2,5, +20250805,1083,1071,1100,1070,60989,66032893,00,0.00,N,2,13, +20250804,1070,1045,1097,1040,64355,68596612,00,0.00,N,2,23, +20250801,1047,1100,1105,1046,101660,108038324,00,0.00,N,5,-51, +20250731,1098,1081,1121,1063,101303,109307997,00,0.00,N,2,17, +20250730,1081,1085,1095,1072,125407,135525010,00,0.00,N,5,-4, +20250729,1085,1100,1131,1085,201600,220929928,00,0.00,N,5,-20, +20250728,1105,1129,1129,1085,123279,136783453,00,0.00,N,5,-27, +20250725,1132,1130,1173,1120,86192,98451836,00,0.00,N,2,2, +20250724,1130,1168,1184,1106,128293,145339841,00,0.00,N,5,-31, +20250723,1161,1161,1181,1155,62167,72313063,00,0.00,N,3,0, +20250722,1161,1228,1228,1153,127150,149372043,00,0.00,N,5,-42, +20250721,1203,1205,1240,1190,68558,82572957,00,0.00,N,5,-2, +20250718,1205,1196,1205,1174,92094,109127578,00,0.00,N,2,17, +20250717,1188,1210,1210,1180,59910,71007522,00,0.00,N,5,-12, +20250716,1200,1220,1220,1180,53855,64294086,00,0.00,N,2,3, +20250715,1197,1185,1207,1180,43117,51352220,00,0.00,N,2,12, 20250714,1185,1250,1259,1185,149827,180271435,00,0.00,N,5,-31, 20250711,1216,1180,1230,1180,92272,111818383,00,0.00,N,2,36, 20250710,1180,1209,1209,1169,78499,92660311,00,0.00,N,3,0, diff --git a/329180/day/candle-day-250.csv b/329180/day/candle-day-250.csv index 9f0d92238f60..4cb329ee3c61 100644 --- a/329180/day/candle-day-250.csv +++ b/329180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,466500,459500,480500,451500,247270,114728020000,00,0.00,N,2,2500, +20250805,464000,467500,477500,464000,208970,97964508500,00,0.00,N,2,500, +20250804,463500,466000,470000,451000,230145,106143555250,00,0.00,N,5,-13000, +20250801,476500,496500,496500,455000,440367,207897832500,00,0.00,N,5,-14000, +20250731,490500,492000,513000,475500,687751,339551881000,00,0.00,N,2,19500, +20250730,471000,475500,482500,467000,201646,95670963250,00,0.00,N,5,-2500, +20250729,473500,473000,478500,455000,249727,117246371000,00,0.00,N,2,9000, +20250728,464500,474000,486000,456500,502109,235229308000,00,0.00,N,2,20000, +20250725,444500,421500,447000,416000,384408,168900143750,00,0.00,N,2,24500, +20250724,420000,415500,422500,415500,130013,54518818500,00,0.00,N,2,7000, +20250723,413000,420000,421000,403500,160242,65914861250,00,0.00,N,5,-3500, +20250722,416500,421500,424500,411500,152593,63870576500,00,0.00,N,5,-8500, +20250721,425000,410500,427000,405500,227064,95369403750,00,0.00,N,2,19500, +20250718,405500,401500,411500,396500,116930,47384635000,00,0.00,N,2,5000, +20250717,400500,400500,404500,395000,143594,57358333000,00,0.00,N,5,-1000, +20250716,401500,395000,406500,389000,173759,69578056356,00,0.00,N,2,7000, +20250715,394500,385500,396500,385500,113279,44433777250,00,0.00,N,2,7500, 20250714,387000,384000,392500,381500,119751,46239310250,00,0.00,N,5,-1000, 20250711,388000,400500,400500,388000,191657,75206062500,00,0.00,N,5,-12500, 20250710,400500,396500,403000,395000,182921,73132631000,00,0.00,N,2,5500, diff --git a/330350/day/candle-day-250.csv b/330350/day/candle-day-250.csv index 269118e202f5..7f25fa8bb90f 100644 --- a/330350/day/candle-day-250.csv +++ b/330350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7400,7330,7650,7120,56077,417150250,00,0.00,N,2,30, +20250805,7370,7250,7480,7250,21230,155665730,00,0.00,N,2,70, +20250804,7300,7050,7480,7050,16364,118931765,00,0.00,N,2,140, +20250801,7160,7480,7570,7160,69711,508874510,00,0.00,N,5,-440, +20250731,7600,7370,7780,7340,53372,406532740,00,0.00,N,2,170, +20250730,7430,7330,7440,7330,23734,175710150,00,0.00,N,2,30, +20250729,7400,7260,7470,7210,18365,134886840,00,0.00,N,2,50, +20250728,7350,7550,7580,7330,48375,359560075,00,0.00,N,5,-230, +20250725,7580,7550,7690,7520,40145,304468505,00,0.00,N,3,0, +20250724,7580,7570,7920,7570,53375,413176190,00,0.00,N,5,-30, +20250723,7610,7680,7720,7560,74860,571585930,00,0.00,N,5,-70, +20250722,7680,7680,7800,7570,33674,257563560,00,0.00,N,3,0, +20250721,7680,7860,7880,7680,52443,406306120,00,0.00,N,5,-200, +20250718,7880,7980,7980,7790,71706,563303720,00,0.00,N,5,-90, +20250717,7970,7620,8000,7550,134524,1058512185,00,0.00,N,2,300, +20250716,7670,7810,7810,7610,50070,383812950,00,0.00,N,5,-150, +20250715,7820,7700,7830,7620,38216,293417120,00,0.00,N,2,70, 20250714,7750,7720,7920,7690,59633,465141930,00,0.00,N,5,-20, 20250711,7770,7780,7840,7690,47184,365682980,00,0.00,N,5,-10, 20250710,7780,7840,7840,7680,25302,196201080,00,0.00,N,2,50, diff --git a/330590/day/candle-day-250.csv b/330590/day/candle-day-250.csv index 6fe63c28d4b3..42a64fc04b88 100644 --- a/330590/day/candle-day-250.csv +++ b/330590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3930,3880,3945,3875,396858,1558049281,00,0.00,N,2,50, +20250805,3880,3830,3895,3830,543246,2103940417,00,0.00,N,2,50, +20250804,3830,3770,3830,3755,273477,1042668341,00,0.00,N,2,55, +20250801,3775,3775,3830,3750,348602,1321423973,00,0.00,N,5,-70, +20250731,3845,3860,3860,3825,168281,645944705,00,0.00,N,5,-15, +20250730,3860,3845,3870,3820,326448,1258364299,00,0.00,N,2,15, +20250729,3845,3840,3895,3615,487767,1875036931,00,0.00,N,2,20, +20250728,3825,3850,3855,3795,254678,973450350,00,0.00,N,5,-25, +20250725,3850,3845,3850,3805,227043,871283414,00,0.00,N,2,5, +20250724,3845,3845,3845,3805,227300,871269912,00,0.00,N,2,10, +20250723,3835,3840,3845,3795,224459,857320800,00,0.00,N,5,-5, +20250722,3840,3835,3845,3815,258245,990679352,00,0.00,N,2,15, +20250721,3825,3820,3835,3800,219496,838765765,00,0.00,N,2,5, +20250718,3820,3805,3820,3780,361135,1374393308,00,0.00,N,2,20, +20250717,3800,3810,3820,3755,269652,1019911771,00,0.00,N,2,10, +20250716,3790,3790,3815,3770,342338,1298568997,00,0.00,N,3,0, +20250715,3790,3810,3850,3790,256612,977831498,00,0.00,N,5,-20, 20250714,3810,3850,3860,3745,358925,1358552556,00,0.00,N,5,-40, 20250711,3850,3855,3885,3800,307473,1176121375,00,0.00,N,5,-5, 20250710,3855,3895,3895,3830,334359,1288758898,00,0.00,N,5,-25, diff --git a/330730/day/candle-day-250.csv b/330730/day/candle-day-250.csv index e36636951a55..405f17c8f20d 100644 --- a/330730/day/candle-day-250.csv +++ b/330730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4395,4420,4440,4360,66766,293379530,00,0.00,N,5,-15, +20250805,4410,4455,4530,4335,110638,489934315,00,0.00,N,5,-10, +20250804,4420,4400,4800,4320,624480,2863183188,00,0.00,N,2,50, +20250801,4370,4525,4560,4305,144324,628084667,00,0.00,N,5,-150, +20250731,4520,4565,4595,4485,17420,78932422,00,0.00,N,2,10, +20250730,4510,4650,4655,4455,40023,179802162,00,0.00,N,2,10, +20250729,4500,4495,4560,4400,17787,80021485,00,0.00,N,2,10, +20250728,4490,4620,4640,4485,55355,250675225,00,0.00,N,5,-125, +20250725,4615,4600,4665,4530,64727,295617388,00,0.00,N,2,30, +20250724,4585,4620,4720,4550,57440,265286290,00,0.00,N,5,-70, +20250723,4655,4690,4750,4585,58381,271335414,00,0.00,N,5,-20, +20250722,4675,4800,4920,4640,243324,1162949864,00,0.00,N,5,-60, +20250721,4735,4640,4755,4550,53804,251571835,00,0.00,N,2,140, +20250718,4595,4700,4700,4500,47784,217847310,00,0.00,N,5,-45, +20250717,4640,4705,4775,4620,50890,237093503,00,0.00,N,5,-65, +20250716,4705,4795,4835,4655,56990,267770245,00,0.00,N,5,-95, +20250715,4800,4895,4980,4725,65831,314793400,00,0.00,N,5,-90, 20250714,4890,4880,4945,4810,48453,235837365,00,0.00,N,2,25, 20250711,4865,4935,5020,4820,110906,545178158,00,0.00,N,5,-105, 20250710,4970,4900,4990,4790,153445,755370100,00,0.00,N,2,120, diff --git a/330860/day/candle-day-250.csv b/330860/day/candle-day-250.csv index b0cd8593f1d2..8b918a9dbac5 100644 --- a/330860/day/candle-day-250.csv +++ b/330860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14590,14880,14910,14410,61361,893353245,00,0.00,N,5,-370, +20250805,14960,14830,15090,14620,99625,1484844240,00,0.00,N,2,420, +20250804,14540,14730,14730,14260,93081,1353740195,00,0.00,N,5,-190, +20250801,14730,15230,15230,14610,197968,2928649230,00,0.00,N,5,-730, +20250731,15460,15500,15800,15260,190614,2953261840,00,0.00,N,2,180, +20250730,15280,15650,16220,15280,455094,7160178195,00,0.00,N,5,-520, +20250729,15800,16090,16250,15250,459867,7222302100,00,0.00,N,5,-450, +20250728,16250,13990,17650,13930,5021459,83454358385,00,0.00,N,2,2670, +20250725,13580,13490,13790,13480,18169,247330135,00,0.00,N,3,0, +20250724,13580,13890,14030,13500,32164,442135335,00,0.00,N,5,-310, +20250723,13890,13830,13920,13410,67404,922174090,00,0.00,N,2,60, +20250722,13830,14230,14270,13820,45667,639312390,00,0.00,N,5,-400, +20250721,14230,14140,14320,14040,48881,691424705,00,0.00,N,2,90, +20250718,14140,14440,14600,14140,59869,856369310,00,0.00,N,5,-290, +20250717,14430,14330,14480,13850,75662,1074844845,00,0.00,N,2,100, +20250716,14330,14800,14800,14200,93037,1340408915,00,0.00,N,5,-430, +20250715,14760,14360,14840,14130,141274,2056047150,00,0.00,N,2,400, 20250714,14360,14410,14500,14060,140811,2009049520,00,0.00,N,2,300, 20250711,14060,13490,14200,13420,85851,1186420125,00,0.00,N,2,680, 20250710,13380,13890,13890,13310,57768,779960920,00,0.00,N,5,-270, diff --git a/331380/day/candle-day-250.csv b/331380/day/candle-day-250.csv index 5b97e92f33b9..c72c86f3398a 100644 --- a/331380/day/candle-day-250.csv +++ b/331380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2445,2460,2465,2325,95559,227302119,00,0.00,N,5,-20, +20250805,2465,2470,2510,2370,73452,178033985,00,0.00,N,5,-5, +20250804,2470,2345,2675,2240,366529,917364855,00,0.00,N,2,125, +20250801,2345,2500,2540,2345,130945,317398555,00,0.00,N,5,-150, +20250731,2495,2475,2560,2430,88230,218258350,00,0.00,N,2,20, +20250730,2475,2735,2735,2385,571264,1416841087,00,0.00,N,5,-260, +20250729,2735,2710,2810,2645,146547,399769817,00,0.00,N,2,25, +20250728,2710,2735,2830,2660,190392,522722812,00,0.00,N,5,-25, +20250725,2735,2725,2805,2675,90057,245305845,00,0.00,N,2,10, +20250724,2725,2660,2770,2630,123450,332300693,00,0.00,N,2,25, +20250723,2700,2695,2720,2570,132657,346326770,00,0.00,N,2,5, +20250722,2695,2780,2800,2615,163559,439972040,00,0.00,N,5,-85, +20250721,2780,2730,2790,2610,208245,564636982,00,0.00,N,2,50, +20250718,2730,2510,2760,2435,381128,1023527275,00,0.00,N,2,220, +20250717,2510,2710,2765,2470,210913,546370960,00,0.00,N,5,-80, +20250716,2590,2435,2595,2435,78747,198657025,00,0.00,N,2,50, +20250715,2540,2485,2570,2380,277280,685225055,00,0.00,N,2,5, 20250714,2535,2610,2610,2430,234682,583696635,00,0.00,N,5,-80, 20250711,2615,2700,2700,2475,349462,898273160,00,0.00,N,5,-10, 20250710,2625,2775,2950,2505,1186171,3233048502,00,0.00,N,5,-135, diff --git a/331520/day/candle-day-250.csv b/331520/day/candle-day-250.csv index 4117b4c6c1bb..77a4830c03be 100644 --- a/331520/day/candle-day-250.csv +++ b/331520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,602,602,603,588,80081,47854299,00,0.00,N,3,0, +20250805,602,595,604,590,103898,62122538,00,0.00,N,2,6, +20250804,596,586,597,585,100005,59087305,00,0.00,N,2,5, +20250801,591,592,598,587,96054,56716062,00,0.00,N,5,-7, +20250731,598,598,603,590,202807,120857261,00,0.00,N,3,0, +20250730,598,596,601,594,121600,72484813,00,0.00,N,2,1, +20250729,597,584,606,581,187752,111442909,00,0.00,N,2,9, +20250728,588,600,605,586,475731,282161049,00,0.00,N,5,-14, +20250725,602,607,612,599,289248,174287416,00,0.00,N,5,-11, +20250724,613,616,618,607,102448,62672031,00,0.00,N,5,-5, +20250723,618,625,625,611,190911,117343426,00,0.00,N,5,-6, +20250722,624,630,631,617,232594,144663581,00,0.00,N,5,-7, +20250721,631,630,636,625,212021,133267760,00,0.00,N,2,1, +20250718,630,645,645,621,448496,281129560,00,0.00,N,5,-9, +20250717,639,630,641,623,312257,197693978,00,0.00,N,2,9, +20250716,630,625,633,618,168781,105316142,00,0.00,N,2,5, +20250715,625,635,635,619,204717,127910127,00,0.00,N,5,-6, 20250714,631,635,640,629,128378,81112136,00,0.00,N,5,-4, 20250711,635,635,644,630,242768,153796990,00,0.00,N,5,-1, 20250710,636,640,640,631,188243,119426710,00,0.00,N,2,5, diff --git a/331660/day/candle-day-250.csv b/331660/day/candle-day-250.csv index 8b8cd31c8514..11b853dc2ca0 100644 --- a/331660/day/candle-day-250.csv +++ b/331660/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250805,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250804,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250801,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250731,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250730,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250729,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250728,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250725,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250724,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250723,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250722,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250721,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250718,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250717,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250716,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, +20250715,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, 20250714,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250711,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250710,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250709,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250708,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250707,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250704,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250703,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250702,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250701,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250630,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250627,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -20250626,17090,17090,17090,17090,0,0,00,0.00,Y,3,0, -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, +20250711,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250710,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250709,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250708,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250707,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250704,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250703,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250702,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250701,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250630,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250627,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250626,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250625,17090,17090,17090,17090,0,0,00,0.00,N,3,0, +20250624,17090,17090,17090,17090,0,0,00,0.00,N,3,0, 20250623,17090,17090,17090,17090,0,0,00,0.00,N,3,0, 20250620,17090,17090,17090,17090,0,0,00,0.00,N,3,0, 20250619,17090,17090,17090,17090,0,0,00,0.00,N,3,0, diff --git a/331740/day/candle-day-250.csv b/331740/day/candle-day-250.csv new file mode 100644 index 000000000000..6cd857927728 --- /dev/null +++ b/331740/day/candle-day-250.csv @@ -0,0 +1,18 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19700,20000,20050,19280,396888,7765117915,00,0.00,N,5,-600, +20250805,20300,19040,20800,19040,937942,18870005915,00,0.00,N,2,1270, +20250804,19030,18530,20400,18480,1228020,24071808355,00,0.00,N,2,670, +20250801,18360,18270,19580,17080,730352,13335915645,00,0.00,N,2,90, +20250731,18270,18700,19180,18060,299232,5570358495,00,0.00,N,5,-250, +20250730,18520,20200,20900,18520,698959,13750746025,00,0.00,N,5,-1280, +20250729,19800,19080,20450,19050,661789,13137701605,00,0.00,N,2,750, +20250728,19050,20300,20400,19020,428741,8317646375,00,0.00,N,5,-1050, +20250725,20100,21300,22150,19980,738016,15451817150,00,0.00,N,5,-1350, +20250724,21450,23450,23950,21450,810826,18294523700,00,0.00,N,5,-1900, +20250723,23350,23800,25050,23050,950079,22621415525,00,0.00,N,5,-550, +20250722,23900,27000,27000,23700,1096317,27720977275,00,0.00,N,5,-2350, +20250721,26250,25400,27750,24500,2289125,60558450250,00,0.00,N,2,450, +20250718,25800,29700,29900,25550,1647595,45263215450,00,0.00,N,5,-3700, +20250717,29500,31700,32900,28850,3423137,106692098725,00,0.00,N,5,-1050, +20250716,30550,31800,34250,29600,6455747,206497525325,00,0.00,N,5,-300, +20250715,30850,31750,37000,29300,20875363,703937498175,00,0.00,N,2,8850, diff --git a/331920/day/candle-day-250.csv b/331920/day/candle-day-250.csv index 5547fd3ce95a..d9955fdc0b37 100644 --- a/331920/day/candle-day-250.csv +++ b/331920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3230,3245,3290,3185,5127,16560315,00,0.00,N,5,-15, +20250805,3245,3145,3300,3145,10383,33315065,00,0.00,N,2,65, +20250804,3180,3130,3200,3110,3401,10724565,00,0.00,N,2,15, +20250801,3165,3200,3240,3020,27185,85110890,00,0.00,N,5,-35, +20250731,3200,3190,3250,3120,23859,76049080,00,0.00,N,2,5, +20250730,3195,3175,3210,3085,10339,32586241,00,0.00,N,2,15, +20250729,3180,3220,3220,3080,6602,20944520,00,0.00,N,5,-40, +20250728,3220,3315,3340,3220,9358,30400540,00,0.00,N,5,-120, +20250725,3340,3230,3370,3180,9492,31274589,00,0.00,N,2,90, +20250724,3250,3370,3370,3210,17921,58222179,00,0.00,N,5,-60, +20250723,3310,3185,3390,3090,36805,121103402,00,0.00,N,2,140, +20250722,3170,3215,3215,3150,13158,41710545,00,0.00,N,5,-45, +20250721,3215,3275,3275,3085,12306,39298970,00,0.00,N,5,-60, +20250718,3275,3385,3385,3220,13010,42653715,00,0.00,N,5,-45, +20250717,3320,3275,3390,3215,38377,125972130,00,0.00,N,2,45, +20250716,3275,3300,3300,3180,25601,82645803,00,0.00,N,5,-50, +20250715,3325,3260,3365,3240,36865,122212055,00,0.00,N,2,65, 20250714,3260,3155,3285,3150,56633,183250378,00,0.00,N,2,110, 20250711,3150,3140,3190,3110,10743,34000257,00,0.00,N,2,5, 20250710,3145,3150,3160,3055,23233,72082200,00,0.00,N,2,5, diff --git a/332190/day/candle-day-250.csv b/332190/day/candle-day-250.csv index 75a509613dbf..9507f7d8e207 100644 --- a/332190/day/candle-day-250.csv +++ b/332190/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,4900,4900,4900,4805,415,2013550,00,0.00,N,3,0, +20250806,4980,4980,4980,4980,0,0,00,0.00,Y,3,0, +20250805,4980,4980,4980,4980,0,0,00,0.00,Y,3,0, +20250804,4980,4980,4980,4980,1,4980,00,0.00,Y,2,130, +20250801,4850,4850,4850,4850,9,43650,00,0.00,Y,3,0, +20250731,4850,4930,4930,4850,88,427030,00,0.00,Y,5,-45, +20250730,4895,4900,4900,4895,290,1420800,00,0.00,Y,5,-60, +20250729,4955,4955,4955,4955,0,0,00,0.00,Y,3,0, +20250728,4955,4955,4955,4955,151,748205,00,0.00,Y,5,-105, +20250725,5060,4900,5060,4860,225,1094300,00,0.00,Y,2,100, +20250724,4960,4850,4960,4850,251,1217460,00,0.00,Y,2,35, +20250723,4925,4800,4925,4800,251,1204925,00,0.00,Y,2,45, +20250722,4880,4785,4880,4690,226,1061080,00,0.00,Y,2,95, +20250721,4785,4880,4880,4785,1029,5001570,00,0.00,Y,5,-95, +20250718,4880,4880,4880,4880,207,1010160,00,0.00,Y,5,-100, +20250717,4980,4825,4980,4825,209,1008580,00,0.00,Y,2,85, +20250716,4895,4705,4895,4705,214,1007060,00,0.00,Y,2,95, +20250715,4800,4800,4800,4800,210,1008000,00,0.00,Y,5,-100, +20250714,4900,4900,4900,4805,415,2013550,00,0.00,Y,3,0, 20250711,4900,4900,4900,4900,205,1004500,00,0.00,N,5,-100, 20250710,5000,5810,5810,5000,2,10810,00,0.00,N,5,-60, 20250709,5060,5060,5060,5060,24,121440,00,0.00,N,3,0, diff --git a/332290/day/candle-day-250.csv b/332290/day/candle-day-250.csv index 5aa78f7bb887..4477d65ef677 100644 --- a/332290/day/candle-day-250.csv +++ b/332290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1175,1194,1200,1171,122710,144461603,00,0.00,N,5,-19, +20250805,1194,1220,1266,1168,375604,455832209,00,0.00,N,5,-22, +20250804,1216,1215,1440,1180,5607173,7430831911,00,0.00,N,2,89, +20250801,1127,1181,1181,1125,66042,75091795,00,0.00,N,5,-54, +20250731,1181,1229,1229,1165,91029,107175111,00,0.00,N,5,-14, +20250730,1195,1187,1209,1176,43789,51972474,00,0.00,N,2,8, +20250729,1187,1188,1221,1176,21314,25345580,00,0.00,N,5,-1, +20250728,1188,1233,1259,1188,117312,140625924,00,0.00,N,5,-45, +20250725,1233,1248,1248,1213,35714,43837667,00,0.00,N,5,-15, +20250724,1248,1260,1296,1243,61832,77341308,00,0.00,N,5,-12, +20250723,1260,1256,1278,1250,70536,88843119,00,0.00,N,2,3, +20250722,1257,1257,1285,1251,82112,103794888,00,0.00,N,3,0, +20250721,1257,1255,1264,1249,25692,32278485,00,0.00,N,2,3, +20250718,1254,1264,1264,1242,61675,77137752,00,0.00,N,5,-11, +20250717,1265,1275,1297,1252,55360,69934144,00,0.00,N,5,-9, +20250716,1274,1287,1326,1272,73413,94279409,00,0.00,N,5,-13, +20250715,1287,1280,1341,1279,186355,244299824,00,0.00,N,2,9, 20250714,1278,1265,1286,1262,75127,95751244,00,0.00,N,2,4, 20250711,1274,1232,1278,1220,99458,124576144,00,0.00,N,2,42, 20250710,1232,1213,1236,1213,57484,70463104,00,0.00,N,2,12, diff --git a/332370/day/candle-day-250.csv b/332370/day/candle-day-250.csv index b3b1d096894b..2d248dea57b4 100644 --- a/332370/day/candle-day-250.csv +++ b/332370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4795,4795,4800,4760,2041,9767760,00,0.00,N,3,0, +20250805,4795,4860,4985,4795,4372,21159705,00,0.00,N,5,-60, +20250804,4855,4745,5030,4710,8512,41064960,00,0.00,N,2,105, +20250801,4750,4780,4825,4660,26892,127736155,00,0.00,N,5,-80, +20250731,4830,4700,4830,4700,13352,63438775,00,0.00,N,2,105, +20250730,4725,4780,4780,4690,5091,24055065,00,0.00,N,2,20, +20250729,4705,4690,4970,4630,13903,66113722,00,0.00,N,2,15, +20250728,4690,4695,4770,4660,11481,54129075,00,0.00,N,5,-5, +20250725,4695,4690,4775,4650,20011,94428507,00,0.00,N,2,5, +20250724,4690,4800,5460,4630,477030,2405480591,00,0.00,N,5,-75, +20250723,4765,4755,4790,4710,8354,39721320,00,0.00,N,2,10, +20250722,4755,4800,4800,4705,3542,16797585,00,0.00,N,5,-60, +20250721,4815,4790,4840,4730,4788,22868645,00,0.00,N,5,-30, +20250718,4845,4845,4890,4740,10313,49231933,00,0.00,N,3,0, +20250717,4845,4765,4845,4750,3041,14605845,00,0.00,N,2,55, +20250716,4790,4745,4795,4720,5395,25724435,00,0.00,N,2,40, +20250715,4750,4800,4800,4710,4780,22684197,00,0.00,N,5,-50, 20250714,4800,4845,4890,4730,15543,74396885,00,0.00,N,5,-40, 20250711,4840,4780,4845,4780,8442,40654789,00,0.00,N,2,65, 20250710,4775,4745,4775,4705,4726,22405622,00,0.00,N,2,45, diff --git a/332570/day/candle-day-250.csv b/332570/day/candle-day-250.csv index e07b36069bc0..f877971c7cb3 100644 --- a/332570/day/candle-day-250.csv +++ b/332570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3720,3050,3845,3050,37030084,134302358707,00,0.00,N,2,740, +20250805,2980,2910,3025,2905,221213,659010347,00,0.00,N,2,60, +20250804,2920,2805,2925,2805,191879,554506477,00,0.00,N,2,85, +20250801,2835,2980,3000,2815,473770,1361714116,00,0.00,N,5,-175, +20250731,3010,3045,3070,2970,204014,612195285,00,0.00,N,5,-25, +20250730,3035,3025,3060,3000,141895,430307254,00,0.00,N,2,5, +20250729,3030,2940,3100,2905,439419,1322553254,00,0.00,N,2,70, +20250728,2960,2975,3000,2930,221804,657504071,00,0.00,N,5,-5, +20250725,2965,2985,2995,2945,202360,600977364,00,0.00,N,5,-20, +20250724,2985,3025,3030,2960,287857,859923910,00,0.00,N,5,-10, +20250723,2995,3015,3050,2925,384623,1143832415,00,0.00,N,5,-20, +20250722,3015,3095,3095,2990,465426,1407912479,00,0.00,N,5,-80, +20250721,3095,3060,3115,3050,253570,783448803,00,0.00,N,2,5, +20250718,3090,3135,3145,3015,532604,1641631426,00,0.00,N,5,-55, +20250717,3145,3140,3210,3135,503852,1596047532,00,0.00,N,2,15, +20250716,3130,3165,3185,3130,367596,1157383095,00,0.00,N,5,-35, +20250715,3165,3200,3220,3120,519727,1641170799,00,0.00,N,5,-40, 20250714,3205,3225,3260,3135,384545,1237672281,00,0.00,N,5,-45, 20250711,3250,3200,3310,3200,659804,2151246742,00,0.00,N,2,50, 20250710,3200,3380,3390,3200,1466479,4791861637,00,0.00,N,2,10, diff --git a/333050/day/candle-day-250.csv b/333050/day/candle-day-250.csv index 339361f28a0f..5da134fd02a6 100644 --- a/333050/day/candle-day-250.csv +++ b/333050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1436,1380,1439,1367,50535,69792166,00,0.00,N,2,43, +20250805,1393,1411,1411,1378,25803,35962044,00,0.00,N,5,-18, +20250804,1411,1344,1413,1326,42769,58290362,00,0.00,N,2,67, +20250801,1344,1411,1411,1344,105061,142885200,00,0.00,N,5,-75, +20250731,1419,1380,1420,1363,56917,78445799,00,0.00,N,2,39, +20250730,1380,1375,1382,1371,45318,62324202,00,0.00,N,2,4, +20250729,1376,1396,1396,1374,95467,131765144,00,0.00,N,5,-20, +20250728,1396,1440,1440,1392,94952,133474697,00,0.00,N,5,-44, +20250725,1440,1440,1440,1417,74649,106370418,00,0.00,N,3,0, +20250724,1440,1485,1485,1433,119726,172914720,00,0.00,N,5,-45, +20250723,1485,1422,1526,1412,267852,393610596,00,0.00,N,2,63, +20250722,1422,1456,1479,1420,109911,157801034,00,0.00,N,5,-35, +20250721,1457,1457,1457,1440,14133,20405563,00,0.00,N,3,0, +20250718,1457,1433,1490,1425,66367,95353302,00,0.00,N,2,24, +20250717,1433,1453,1453,1425,41684,59797431,00,0.00,N,5,-21, +20250716,1454,1466,1472,1443,47827,69370764,00,0.00,N,5,-19, +20250715,1473,1470,1477,1449,76371,111355520,00,0.00,N,5,-6, 20250714,1479,1478,1479,1435,104389,151886428,00,0.00,N,5,-1, 20250711,1480,1483,1499,1464,93237,137511223,00,0.00,N,5,-3, 20250710,1483,1505,1505,1472,54799,81334912,00,0.00,N,5,-22, diff --git a/333430/day/candle-day-250.csv b/333430/day/candle-day-250.csv index 20911c526fd0..990121b6920a 100644 --- a/333430/day/candle-day-250.csv +++ b/333430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4935,5030,5190,4810,8257518,41406496191,00,0.00,N,5,-10, +20250805,4945,4730,5050,4670,9575328,46794291349,00,0.00,N,2,240, +20250804,4705,4655,4820,4510,4095107,19215060608,00,0.00,N,3,0, +20250801,4705,4895,4985,4580,5955345,28352111393,00,0.00,N,5,-235, +20250731,4940,4400,5590,4210,36047633,184232210725,00,0.00,N,2,640, +20250730,4300,4400,4405,4260,575533,2493643492,00,0.00,N,5,-100, +20250729,4400,4275,4510,4150,2285562,10045698961,00,0.00,N,2,160, +20250728,4240,4360,4470,4185,1861978,8099911460,00,0.00,N,2,20, +20250725,4220,4125,4280,4070,893679,3767371922,00,0.00,N,2,100, +20250724,4120,4170,4215,4085,601012,2489204479,00,0.00,N,5,-100, +20250723,4220,4070,4335,3980,2478044,10368302557,00,0.00,N,2,195, +20250722,4025,4080,4165,4000,488798,1993538962,00,0.00,N,5,-20, +20250721,4045,3980,4085,3980,296847,1199860885,00,0.00,N,2,80, +20250718,3965,4100,4105,3940,563805,2257048666,00,0.00,N,5,-125, +20250717,4090,4455,4725,4090,7205989,32239953630,00,0.00,N,2,5, +20250716,4085,4075,4160,4015,190284,805014047,00,0.00,N,2,10, +20250715,4075,4070,4075,3995,70231,284067780,00,0.00,N,2,45, 20250714,4030,4055,4145,4005,108018,437616230,00,0.00,N,5,-50, 20250711,4080,4175,4180,4080,138984,571745179,00,0.00,N,5,-95, 20250710,4175,4230,4230,4130,128686,536178424,00,0.00,N,5,-70, diff --git a/333620/day/candle-day-250.csv b/333620/day/candle-day-250.csv index 31a51c436071..a4041e0fae63 100644 --- a/333620/day/candle-day-250.csv +++ b/333620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7750,7680,7830,7610,20987,162995100,00,0.00,N,2,70, +20250805,7680,7500,7880,7500,31725,244861795,00,0.00,N,2,190, +20250804,7490,7500,7590,7400,24346,182162670,00,0.00,N,5,-20, +20250801,7510,7940,7970,7470,73185,555638095,00,0.00,N,5,-550, +20250731,8060,7940,8090,7700,51678,405984610,00,0.00,N,2,120, +20250730,7940,7740,8050,7650,83830,659196660,00,0.00,N,2,200, +20250729,7740,7850,7850,7560,44163,340079450,00,0.00,N,2,30, +20250728,7710,7620,7810,7580,53347,412155520,00,0.00,N,2,160, +20250725,7550,7780,7780,7510,30762,233838155,00,0.00,N,5,-150, +20250724,7700,7550,7800,7520,56649,433793280,00,0.00,N,2,150, +20250723,7550,7620,7700,7510,42051,319063870,00,0.00,N,5,-220, +20250722,7770,7800,7950,7610,64932,503144890,00,0.00,N,5,-30, +20250721,7800,7600,7870,7590,121345,942600415,00,0.00,N,2,190, +20250718,7610,7200,8450,7200,1791565,14345347950,00,0.00,N,2,410, +20250717,7200,7160,7220,7120,10915,78195750,00,0.00,N,2,40, +20250716,7160,7280,7280,7010,24098,172357480,00,0.00,N,5,-140, +20250715,7300,7200,7490,7120,55696,407978570,00,0.00,N,2,150, 20250714,7150,7040,7180,6960,21285,150661960,00,0.00,N,2,140, 20250711,7010,7050,7170,6990,25946,183473720,00,0.00,N,5,-40, 20250710,7050,7140,7140,7020,8061,56878650,00,0.00,N,2,10, diff --git a/334890/day/candle-day-250.csv b/334890/day/candle-day-250.csv index 1f8905d94402..9868795acdf3 100644 --- a/334890/day/candle-day-250.csv +++ b/334890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4360,4315,4395,4315,148018,641425630,00,0.00,N,5,-10, +20250805,4370,4370,4410,4345,113721,496819963,00,0.00,N,3,0, +20250804,4370,4395,4400,4350,102406,447661097,00,0.00,N,5,-5, +20250801,4375,4415,4415,4375,88881,389565838,00,0.00,N,5,-50, +20250731,4425,4450,4455,4400,51186,225915836,00,0.00,N,2,10, +20250730,4415,4480,4480,4410,68388,303635487,00,0.00,N,5,-40, +20250729,4455,4550,4550,4450,135607,607356526,00,0.00,N,5,-115, +20250728,4570,4595,4600,4520,72856,330739227,00,0.00,N,5,-20, +20250725,4590,4605,4635,4555,57803,264274732,00,0.00,N,5,-20, +20250724,4610,4625,4645,4560,77439,355677814,00,0.00,N,5,-15, +20250723,4625,4605,4640,4575,72017,331576675,00,0.00,N,5,-20, +20250722,4645,4620,4670,4600,63896,296160080,00,0.00,N,2,25, +20250721,4620,4605,4645,4600,77920,360172475,00,0.00,N,2,20, +20250718,4600,4600,4635,4570,58489,268412767,00,0.00,N,3,0, +20250717,4600,4695,4705,4550,129806,595713780,00,0.00,N,5,-85, +20250716,4685,4625,4685,4620,47880,223457220,00,0.00,N,5,-5, +20250715,4690,4685,4695,4635,49469,230768779,00,0.00,N,2,50, 20250714,4640,4675,4685,4600,96634,447910232,00,0.00,N,5,-35, 20250711,4675,4720,4725,4640,85571,398880158,00,0.00,N,5,-45, 20250710,4720,4710,4730,4685,56134,264154165,00,0.00,N,2,10, diff --git a/334970/day/candle-day-250.csv b/334970/day/candle-day-250.csv index 1c5a07819ece..c0d9ab7a806f 100644 --- a/334970/day/candle-day-250.csv +++ b/334970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3730,3635,3730,3625,56905,209476340,00,0.00,N,2,80, +20250805,3650,3650,3780,3625,98495,362214468,00,0.00,N,2,15, +20250804,3635,3630,3700,3580,105937,383282326,00,0.00,N,2,5, +20250801,3630,3755,3755,3600,165670,603713077,00,0.00,N,5,-130, +20250731,3760,3675,3785,3650,88589,328721020,00,0.00,N,2,40, +20250730,3720,3765,3765,3700,93608,348565496,00,0.00,N,5,-25, +20250729,3745,3775,3775,3655,57065,212316132,00,0.00,N,2,10, +20250728,3735,3870,3880,3720,209537,788072277,00,0.00,N,5,-155, +20250725,3890,3855,3915,3780,86642,333862821,00,0.00,N,2,55, +20250724,3835,3895,3965,3800,217922,843597286,00,0.00,N,5,-100, +20250723,3935,4015,4015,3900,113606,448048962,00,0.00,N,5,-80, +20250722,4015,4070,4100,3955,187186,751764591,00,0.00,N,5,-55, +20250721,4070,4130,4190,4015,185201,755099399,00,0.00,N,5,-60, +20250718,4130,4290,4290,4110,184843,771068370,00,0.00,N,5,-160, +20250717,4290,4245,4360,4220,221173,946149045,00,0.00,N,3,0, +20250716,4290,4240,4315,4180,191702,816448578,00,0.00,N,2,45, +20250715,4245,4440,4485,4100,577225,2454381409,00,0.00,N,5,-190, 20250714,4435,4565,4745,4405,395022,1778173429,00,0.00,N,5,-85, 20250711,4520,4845,5120,4520,743158,3578264473,00,0.00,N,5,-320, 20250710,4840,4715,4965,4700,466784,2253450955,00,0.00,N,2,110, diff --git a/335810/day/candle-day-250.csv b/335810/day/candle-day-250.csv index 722402b0ef13..73cbebe0eb7f 100644 --- a/335810/day/candle-day-250.csv +++ b/335810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2970,2955,3060,2955,6397,19104488,00,0.00,N,2,15, +20250805,2955,3045,3070,2945,8919,26742962,00,0.00,N,2,15, +20250804,2940,2965,3010,2905,27120,80152670,00,0.00,N,5,-25, +20250801,2965,3100,3100,2960,36827,110601820,00,0.00,N,5,-135, +20250731,3100,3045,3155,3005,65868,203535615,00,0.00,N,2,110, +20250730,2990,2965,3095,2965,16929,50763835,00,0.00,N,5,-80, +20250729,3070,3085,3140,3025,24200,73867125,00,0.00,N,5,-15, +20250728,3085,3085,3170,3015,49648,153748912,00,0.00,N,3,0, +20250725,3085,3020,3130,2925,51063,154946022,00,0.00,N,2,85, +20250724,3000,2950,3050,2915,28758,85204906,00,0.00,N,2,50, +20250723,2950,2900,3070,2900,22362,65958990,00,0.00,N,2,45, +20250722,2905,2985,2990,2900,18326,53878875,00,0.00,N,5,-80, +20250721,2985,2940,3000,2900,16092,47685335,00,0.00,N,2,45, +20250718,2940,2975,3005,2915,25487,75021708,00,0.00,N,5,-35, +20250717,2975,3010,3010,2890,47759,139897960,00,0.00,N,5,-15, +20250716,2990,3210,3210,2975,43724,131909740,00,0.00,N,5,-40, +20250715,3030,3160,3160,2980,78949,240541430,00,0.00,N,5,-85, 20250714,3115,3030,3180,3000,73940,229943285,00,0.00,N,2,85, 20250711,3030,3050,3095,3010,16730,50916760,00,0.00,N,5,-30, 20250710,3060,3055,3130,2975,73386,221778740,00,0.00,N,2,15, diff --git a/335870/day/candle-day-250.csv b/335870/day/candle-day-250.csv index f189d38742ad..02b50e3b73c8 100644 --- a/335870/day/candle-day-250.csv +++ b/335870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1803,1850,1850,1803,11707,21516165,00,0.00,N,5,-36, +20250805,1839,1805,1895,1796,7856,14395510,00,0.00,N,2,34, +20250804,1805,1923,1948,1800,27339,50607399,00,0.00,N,5,-102, +20250801,1907,1899,2000,1899,16817,32476473,00,0.00,N,5,-13, +20250731,1920,1946,1946,1884,3409,6540136,00,0.00,N,2,5, +20250730,1915,1867,1957,1863,7508,14302512,00,0.00,N,2,24, +20250729,1891,1892,1903,1891,4231,8037965,00,0.00,N,5,-3, +20250728,1894,1906,1912,1852,19345,36615207,00,0.00,N,5,-12, +20250725,1906,1992,1992,1903,36992,71038996,00,0.00,N,5,-17, +20250724,1923,2040,2040,1923,26240,52026269,00,0.00,N,5,-87, +20250723,2010,2005,2070,1973,18788,37790733,00,0.00,N,5,-20, +20250722,2030,2100,2100,1945,44738,89446840,00,0.00,N,5,-70, +20250721,2100,1930,2100,1930,51439,103968909,00,0.00,N,2,170, +20250718,1930,1959,1990,1922,11732,22792740,00,0.00,N,5,-29, +20250717,1959,1970,2000,1900,16126,31584646,00,0.00,N,5,-11, +20250716,1970,2045,2045,1905,27859,54777475,00,0.00,N,5,-7, +20250715,1977,2005,2045,1960,13214,26791467,00,0.00,N,5,-13, 20250714,1990,2005,2010,1977,20757,41208943,00,0.00,N,5,-40, 20250711,2030,2005,2035,1980,16701,33354557,00,0.00,N,3,0, 20250710,2030,2000,2050,1975,22674,45727543,00,0.00,N,2,31, diff --git a/335890/day/candle-day-250.csv b/335890/day/candle-day-250.csv index 7fb9c5504e32..9371a2b3db12 100644 --- a/335890/day/candle-day-250.csv +++ b/335890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12510,12500,12520,12500,24882,311201620,00,0.00,N,2,10, +20250805,12500,12510,12530,12500,26616,332746915,00,0.00,N,3,0, +20250804,12500,12500,12570,12500,24830,310550540,00,0.00,N,5,-20, +20250801,12520,12500,12600,12500,85101,1066982575,00,0.00,N,2,10, +20250731,12510,12500,12510,12500,325845,4073580235,00,0.00,N,3,0, +20250730,12510,12500,12510,12500,115024,1437845100,00,0.00,N,2,10, +20250729,12500,12500,12510,12500,80739,1009266010,00,0.00,N,5,-10, +20250728,12510,12500,12510,12500,181453,2268241215,00,0.00,N,2,10, +20250725,12500,12510,12510,12500,137211,1715170360,00,0.00,N,3,0, +20250724,12500,12500,12510,12500,119040,1488064695,00,0.00,N,5,-10, +20250723,12510,12510,12510,12500,151566,1894651895,00,0.00,N,2,10, +20250722,12500,12500,12520,12500,119105,1489084580,00,0.00,N,5,-10, +20250721,12510,12500,12510,12500,111213,1390307590,00,0.00,N,2,10, +20250718,12500,12500,12510,12500,75893,948686655,00,0.00,N,3,0, +20250717,12500,12500,12550,12500,135036,1688314875,00,0.00,N,5,-10, +20250716,12510,12500,12540,12500,141605,1770571750,00,0.00,N,2,10, +20250715,12500,12500,12510,12500,221912,2774023580,00,0.00,N,5,-10, 20250714,12510,12500,12540,12500,118964,1487568985,00,0.00,N,2,10, 20250711,12500,12480,12600,12480,337282,4219891515,00,0.00,N,3,0, 20250710,12500,12480,12520,12480,1301318,16266736200,00,0.00,N,3,0, diff --git a/336040/day/candle-day-250.csv b/336040/day/candle-day-250.csv index c1fde48baff0..a4998fda1244 100644 --- a/336040/day/candle-day-250.csv +++ b/336040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4000,4200,4200,3900,180,702400,00,0.00,N,5,-200, +20250805,4200,4200,4200,4200,1,4200,00,0.00,N,2,5, +20250804,4195,3900,4200,3900,52,209320,00,0.00,N,2,60, +20250801,4135,3700,4135,3700,106,426625,00,0.00,N,2,135, +20250731,4000,4000,4000,3800,32,126000,00,0.00,N,5,-95, +20250730,4095,4200,4200,3900,12,47295,00,0.00,N,2,95, +20250729,4000,4200,4300,4000,17,68700,00,0.00,N,5,-185, +20250728,4185,4195,4195,4100,18,74610,00,0.00,N,5,-5, +20250725,4190,4400,4400,4100,12,49845,00,0.00,N,5,-195, +20250724,4385,4300,4400,4300,13,56170,00,0.00,N,5,-5, +20250723,4390,4400,4400,4100,16,67920,00,0.00,N,5,-5, +20250722,4395,4400,4400,4395,2,8795,00,0.00,N,5,-5, +20250721,4400,4200,4400,4200,15,63500,00,0.00,N,2,560, +20250718,3840,4500,4500,3830,251,990800,00,0.00,N,5,-655, +20250717,4495,4500,4500,4000,108,462850,00,0.00,N,3,0, +20250716,4495,4595,4595,4300,17,75010,00,0.00,N,5,-100, +20250715,4595,4690,4690,4400,14,62565,00,0.00,N,5,-95, 20250714,4690,4600,4700,4400,13,59790,00,0.00,N,2,190, 20250711,4500,4500,4500,4500,1,4500,00,0.00,N,3,0, 20250710,4500,4200,4815,4200,233,1044000,00,0.00,N,2,310, diff --git a/336060/day/candle-day-250.csv b/336060/day/candle-day-250.csv index a46de68b11d0..92ad25c264e4 100644 --- a/336060/day/candle-day-250.csv +++ b/336060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1164,1150,1167,1144,113505,131198630,00,0.00,N,2,14, +20250805,1150,1129,1154,1129,160294,183740458,00,0.00,N,2,12, +20250804,1138,1195,1195,1127,796859,917299252,00,0.00,N,5,-5, +20250801,1143,1165,1165,1112,593269,679503033,00,0.00,N,5,-20, +20250731,1163,1149,1166,1148,162887,188229618,00,0.00,N,2,3, +20250730,1160,1154,1165,1146,134225,155522100,00,0.00,N,2,6, +20250729,1154,1141,1154,1131,161569,184789226,00,0.00,N,2,5, +20250728,1149,1157,1163,1137,190076,217593462,00,0.00,N,5,-8, +20250725,1157,1150,1161,1147,80575,92804464,00,0.00,N,5,-4, +20250724,1161,1168,1168,1149,107222,123807711,00,0.00,N,5,-7, +20250723,1168,1171,1174,1157,77837,90683283,00,0.00,N,5,-3, +20250722,1171,1169,1187,1161,208700,243565079,00,0.00,N,5,-6, +20250721,1177,1169,1185,1155,220642,258890515,00,0.00,N,2,3, +20250718,1174,1177,1179,1162,185801,217806106,00,0.00,N,3,0, +20250717,1174,1170,1177,1140,282573,327942645,00,0.00,N,2,8, +20250716,1166,1172,1175,1160,139673,162717052,00,0.00,N,5,-6, +20250715,1172,1171,1180,1168,150048,175664931,00,0.00,N,5,-8, 20250714,1180,1195,1195,1172,166748,196539168,00,0.00,N,5,-14, 20250711,1194,1180,1209,1177,222515,264778003,00,0.00,N,2,17, 20250710,1177,1212,1212,1175,199926,236406875,00,0.00,N,5,-13, diff --git a/336260/day/candle-day-250.csv b/336260/day/candle-day-250.csv index 4919864dfed9..e23a906e2b81 100644 --- a/336260/day/candle-day-250.csv +++ b/336260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23650,22900,24500,22800,661310,15755244525,00,0.00,N,2,950, +20250805,22700,22250,23150,22250,171850,3892748750,00,0.00,N,2,550, +20250804,22150,21650,22450,21300,310113,6777173000,00,0.00,N,2,150, +20250801,22000,22850,22850,21800,434281,9613126125,00,0.00,N,5,-1400, +20250731,23400,24350,24400,22900,517033,12062596850,00,0.00,N,5,-800, +20250730,24200,23850,24850,23600,740229,17907927050,00,0.00,N,2,350, +20250729,23850,24000,24050,23300,331785,7864749150,00,0.00,N,2,200, +20250728,23650,23400,23850,22800,508957,11920990000,00,0.00,N,5,-200, +20250725,23850,24250,25300,22900,1700152,40748307450,00,0.00,N,2,1200, +20250724,22650,22450,22700,22000,284015,6362052925,00,0.00,N,2,450, +20250723,22200,22200,22350,21600,193807,4252716600,00,0.00,N,2,100, +20250722,22100,23200,23200,22050,343652,7741740000,00,0.00,N,5,-700, +20250721,22800,22400,22950,22400,182184,4147095125,00,0.00,N,2,400, +20250718,22400,22400,22700,22300,210129,4720329325,00,0.00,N,5,-50, +20250717,22450,23100,23150,22200,247411,5546330575,00,0.00,N,5,-500, +20250716,22950,23150,23200,22400,178305,4070475300,00,0.00,N,5,-200, +20250715,23150,23350,23500,23000,168291,3894660100,00,0.00,N,5,-50, 20250714,23200,23850,23900,22850,348727,8102642800,00,0.00,N,5,-800, 20250711,24000,24150,24350,23750,460760,11055059775,00,0.00,N,5,-300, 20250710,24300,24500,25450,23650,1991286,48641983575,00,0.00,N,2,1550, diff --git a/336370/day/candle-day-250.csv b/336370/day/candle-day-250.csv index 96c5960bc63c..96927fc5ccfd 100644 --- a/336370/day/candle-day-250.csv +++ b/336370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8760,8540,9130,8540,440495,3921644465,00,0.00,N,2,120, +20250805,8640,8210,8690,8200,224588,1920545120,00,0.00,N,2,440, +20250804,8200,8200,8370,8030,107432,878453635,00,0.00,N,5,-80, +20250801,8280,8550,8650,8190,156232,1302573400,00,0.00,N,5,-330, +20250731,8610,8910,8910,8460,168491,1453363190,00,0.00,N,5,-140, +20250730,8750,8530,8900,8480,172032,1502242345,00,0.00,N,2,190, +20250729,8560,8580,8590,8430,121543,1034150220,00,0.00,N,5,-100, +20250728,8660,8800,8800,8570,116002,1007123185,00,0.00,N,5,-50, +20250725,8710,8860,8980,8620,129449,1131724920,00,0.00,N,5,-130, +20250724,8840,8740,9040,8510,409264,3628380760,00,0.00,N,2,130, +20250723,8710,8790,8830,8460,178299,1543960600,00,0.00,N,2,40, +20250722,8670,8900,9000,8630,211731,1859492265,00,0.00,N,5,-270, +20250721,8940,8620,9030,8560,410557,3628908005,00,0.00,N,2,380, +20250718,8560,8260,8670,8250,286406,2434027345,00,0.00,N,2,310, +20250717,8250,8200,8250,8050,107618,875321085,00,0.00,N,2,50, +20250716,8200,8320,8400,8180,132232,1090549470,00,0.00,N,5,-200, +20250715,8400,8350,8410,8280,120060,1001269100,00,0.00,N,2,30, 20250714,8370,8670,8680,8300,186655,1569863745,00,0.00,N,5,-280, 20250711,8650,8730,8920,8610,263663,2308652885,00,0.00,N,2,40, 20250710,8610,8560,8630,8450,152176,1299980015,00,0.00,N,2,110, diff --git a/336570/day/candle-day-250.csv b/336570/day/candle-day-250.csv index e352ba6ca9b7..2bf22816b1c0 100644 --- a/336570/day/candle-day-250.csv +++ b/336570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12460,12130,12500,12070,486368,6009895355,00,0.00,N,2,340, +20250805,12120,12470,12480,11900,895711,10818132255,00,0.00,N,5,-150, +20250804,12270,12190,12390,11810,463265,5655024940,00,0.00,N,2,80, +20250801,12190,12570,12690,11960,1425216,17313607095,00,0.00,N,5,-710, +20250731,12900,12710,13090,12700,394059,5085049765,00,0.00,N,2,260, +20250730,12640,13230,13380,12310,610811,7801402610,00,0.00,N,5,-680, +20250729,13320,12930,13380,12780,425849,5615830065,00,0.00,N,2,300, +20250728,13020,13230,13340,12940,347388,4535637910,00,0.00,N,5,-230, +20250725,13250,13050,13250,12960,307840,4045923385,00,0.00,N,2,120, +20250724,13130,13070,13310,13020,310336,4080688450,00,0.00,N,2,60, +20250723,13070,13180,13380,12900,317472,4148463060,00,0.00,N,5,-130, +20250722,13200,13270,13410,13070,449499,5953398255,00,0.00,N,5,-70, +20250721,13270,12690,13360,12610,913193,11952275185,00,0.00,N,2,840, +20250718,12430,12670,12810,12350,449220,5617732280,00,0.00,N,5,-230, +20250717,12660,12530,12880,12520,470265,5966492565,00,0.00,N,5,-40, +20250716,12700,12910,13110,12550,720920,9232313360,00,0.00,N,2,130, +20250715,12570,11930,12850,11920,1476147,18430723735,00,0.00,N,2,760, 20250714,11810,11670,11840,11560,279182,3272721230,00,0.00,N,2,250, 20250711,11560,11850,11850,11410,458167,5290867865,00,0.00,N,5,-290, 20250710,11850,11980,12090,11810,488253,5805038760,00,0.00,N,5,-90, diff --git a/336680/day/candle-day-250.csv b/336680/day/candle-day-250.csv index 297bc373c176..8ee264117ff2 100644 --- a/336680/day/candle-day-250.csv +++ b/336680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3990,3930,3995,3890,28162,111423675,00,0.00,N,2,80, +20250805,3910,3905,3965,3880,54477,213242948,00,0.00,N,2,20, +20250804,3890,3830,3940,3830,41838,162354169,00,0.00,N,2,70, +20250801,3820,4025,4025,3810,118344,459491537,00,0.00,N,5,-205, +20250731,4025,4030,4060,3990,32345,129913168,00,0.00,N,5,-5, +20250730,4030,3925,4075,3925,69393,278376135,00,0.00,N,2,105, +20250729,3925,3965,3965,3880,76141,298399535,00,0.00,N,5,-35, +20250728,3960,4030,4040,3960,71096,282889281,00,0.00,N,5,-70, +20250725,4030,4035,4045,4010,29373,118097834,00,0.00,N,2,10, +20250724,4020,4020,4070,4005,58779,236578029,00,0.00,N,5,-20, +20250723,4040,4090,4090,4030,53333,216307882,00,0.00,N,5,-50, +20250722,4090,4145,4185,4070,62445,258025430,00,0.00,N,5,-55, +20250721,4145,4160,4185,4135,31604,131051235,00,0.00,N,5,-15, +20250718,4160,4200,4200,4150,25875,107545987,00,0.00,N,5,-25, +20250717,4185,4165,4215,4115,53616,223895098,00,0.00,N,2,30, +20250716,4155,4200,4200,4130,41207,170946623,00,0.00,N,5,-40, +20250715,4195,4165,4205,4140,53429,223318349,00,0.00,N,2,5, 20250714,4190,4140,4215,4115,94095,391811732,00,0.00,N,2,50, 20250711,4140,4090,4150,4090,64431,265688141,00,0.00,N,2,65, 20250710,4075,4120,4135,4050,69398,283513309,00,0.00,N,5,-25, diff --git a/337840/day/candle-day-250.csv b/337840/day/candle-day-250.csv index 1683595723e0..29ea4db4a569 100644 --- a/337840/day/candle-day-250.csv +++ b/337840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9800,9990,9990,9500,378,3661950,00,0.00,N,5,-50, +20250805,9850,9500,10390,9500,299,2927190,00,0.00,N,3,0, +20250804,9850,9800,9990,9550,258,2479760,00,0.00,N,2,60, +20250801,9790,9960,9960,9600,668,6539950,00,0.00,N,5,-110, +20250731,9900,9790,9980,9790,141,1391370,00,0.00,N,2,210, +20250730,9690,9800,9800,9250,1234,11906530,00,0.00,N,2,30, +20250729,9660,9790,9790,9520,1193,11515300,00,0.00,N,5,-90, +20250728,9750,9800,9990,9600,712,6974610,00,0.00,N,2,60, +20250725,9690,9200,9690,9120,3006,28218520,00,0.00,N,2,210, +20250724,9480,9400,9500,9030,851,8045190,00,0.00,N,2,160, +20250723,9320,9350,9360,9020,2257,20870830,00,0.00,N,2,70, +20250722,9250,8900,9300,8900,1249,11450180,00,0.00,N,2,100, +20250721,9150,9150,9150,8710,2262,20188750,00,0.00,N,3,0, +20250718,9150,9200,9400,8600,3165,28461090,00,0.00,N,2,60, +20250717,9090,8900,9180,8600,1554,13980790,00,0.00,N,2,10, +20250716,9080,9150,9500,8690,3930,35400180,00,0.00,N,2,60, +20250715,9020,8800,9040,8720,1814,16278250,00,0.00,N,3,0, 20250714,9020,8990,9540,8680,1663,14925340,00,0.00,N,2,80, 20250711,8940,8310,8970,8200,9239,78352070,00,0.00,N,2,160, 20250710,8780,8980,8980,8180,5402,44969060,00,0.00,N,2,150, diff --git a/337930/day/candle-day-250.csv b/337930/day/candle-day-250.csv index cc276d7bdae8..72ba48526e89 100644 --- a/337930/day/candle-day-250.csv +++ b/337930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6090,6010,6090,5930,38128,229005110,00,0.00,N,2,110, +20250805,5980,5950,6030,5890,43989,261352040,00,0.00,N,2,70, +20250804,5910,5800,6130,5800,48496,288273250,00,0.00,N,2,60, +20250801,5850,6120,6120,5830,185811,1098006915,00,0.00,N,5,-300, +20250731,6150,6160,6220,6070,50310,308880940,00,0.00,N,5,-20, +20250730,6170,6130,6210,6100,56675,348953540,00,0.00,N,2,40, +20250729,6130,6060,6160,6000,67119,408764750,00,0.00,N,2,50, +20250728,6080,6250,6570,6080,214673,1332473630,00,0.00,N,5,-140, +20250725,6220,6190,6360,6190,86546,543507710,00,0.00,N,5,-50, +20250724,6270,6500,6500,6200,157617,999200675,00,0.00,N,5,-140, +20250723,6410,6510,6570,6290,154743,989404105,00,0.00,N,5,-50, +20250722,6460,6660,6900,6380,688339,4556391240,00,0.00,N,2,200, +20250721,6260,6220,6600,6100,559567,3580169150,05,0.00,N,5,-20, +20250718,6280,6500,6500,6100,124542,781890420,00,0.00,N,5,-170, +20250717,6450,6410,6500,6240,135382,862994490,00,0.00,N,2,40, +20250716,6410,6030,6440,6030,353428,2219216595,00,0.00,N,2,430, +20250715,5980,6030,6060,5960,72568,435385445,00,0.00,N,5,-20, 20250714,6000,5970,6040,5940,48378,290113990,00,0.00,N,2,30, 20250711,5970,5850,6200,5850,83000,496276000,00,0.00,N,2,90, 20250710,5880,6030,6030,5870,62519,369413140,00,0.00,N,5,-40, diff --git a/338100/day/candle-day-250.csv b/338100/day/candle-day-250.csv index b42fb65fbfa3..7ed8abec148f 100644 --- a/338100/day/candle-day-250.csv +++ b/338100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4645,4640,4655,4625,13704,63592888,00,0.00,N,2,5, +20250805,4640,4640,4675,4620,33740,157242749,00,0.00,N,3,0, +20250804,4640,4580,4645,4550,32846,151352905,00,0.00,N,2,60, +20250801,4580,4570,4630,4570,43928,201965192,00,0.00,N,5,-45, +20250731,4625,4620,4630,4610,29371,135700366,00,0.00,N,2,5, +20250730,4620,4600,4620,4580,36696,169006869,00,0.00,N,2,20, +20250729,4600,4610,4615,4550,19811,90966677,00,0.00,N,2,10, +20250728,4590,4625,4625,4545,48553,221802319,00,0.00,N,5,-20, +20250725,4610,4590,4650,4565,18300,84045371,00,0.00,N,2,20, +20250724,4590,4645,4645,4530,70195,320172080,00,0.00,N,3,0, +20250723,4590,4580,4610,4565,37307,171017412,00,0.00,N,5,-20, +20250722,4610,4655,4675,4580,49726,229452595,00,0.00,N,5,-45, +20250721,4655,4635,4660,4620,25830,119984762,00,0.00,N,2,25, +20250718,4630,4650,4660,4610,37925,175721010,00,0.00,N,5,-20, +20250717,4650,4635,4685,4615,32327,149755850,00,0.00,N,2,15, +20250716,4635,4685,4695,4615,66801,310601653,00,0.00,N,5,-60, +20250715,4695,4770,4780,4695,85758,405588644,00,0.00,N,5,-75, 20250714,4770,4760,4785,4740,62893,299855872,00,0.00,N,2,10, 20250711,4760,4750,4775,4720,67262,319630040,00,0.00,N,2,20, 20250710,4740,4790,4790,4680,53617,252801386,00,0.00,N,2,30, diff --git a/338220/day/candle-day-250.csv b/338220/day/candle-day-250.csv index df93120fe698..723388dc4bcd 100644 --- a/338220/day/candle-day-250.csv +++ b/338220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19220,19290,19550,19040,43979,843761415,00,0.00,N,5,-330, +20250805,19550,19910,19980,18770,141626,2736428195,00,0.00,N,2,370, +20250804,19180,17750,19320,17490,116283,2174561040,00,0.00,N,2,1470, +20250801,17710,18270,18280,17640,64709,1154158075,00,0.00,N,5,-870, +20250731,18580,18370,18580,18210,47123,866521755,00,0.00,N,2,340, +20250730,18240,18290,18460,18130,22656,414334880,00,0.00,N,5,-50, +20250729,18290,17960,18710,17850,40854,748687130,00,0.00,N,2,230, +20250728,18060,18400,18470,17840,53778,967209945,00,0.00,N,5,-410, +20250725,18470,18640,18810,18280,21735,401559810,00,0.00,N,3,0, +20250724,18470,18770,18900,18300,32104,595555750,00,0.00,N,5,-220, +20250723,18690,18700,18950,18180,39042,717924910,00,0.00,N,5,-10, +20250722,18700,19310,19480,18630,53319,1013717600,00,0.00,N,5,-410, +20250721,19110,19250,19250,18820,34789,661393965,00,0.00,N,3,0, +20250718,19110,18920,19120,18720,38006,719886305,00,0.00,N,2,270, +20250717,18840,18450,18850,18340,40617,757364825,00,0.00,N,2,350, +20250716,18490,18800,18800,18380,29755,549394870,00,0.00,N,5,-160, +20250715,18650,18010,18650,18010,44772,822823310,00,0.00,N,2,670, 20250714,17980,18950,18950,17850,75044,1360081175,00,0.00,N,5,-570, 20250711,18550,18900,19000,18470,46436,863263830,00,0.00,N,5,-230, 20250710,18780,18950,19010,18760,39646,747127935,00,0.00,N,5,-50, diff --git a/338840/day/candle-day-250.csv b/338840/day/candle-day-250.csv index b825291cce7b..8d1c9ba425b5 100644 --- a/338840/day/candle-day-250.csv +++ b/338840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11780,10700,11930,10560,151554,1741856065,00,0.00,N,2,1020, +20250805,10760,10800,10940,10640,53685,575696435,00,0.00,N,5,-40, +20250804,10800,10570,10800,10340,53209,565926435,00,0.00,N,2,390, +20250801,10410,11060,11060,10300,104359,1096529380,00,0.00,N,5,-660, +20250731,11070,11150,11430,10940,62920,702751285,00,0.00,N,2,200, +20250730,10870,11200,11200,10870,40655,446251085,00,0.00,N,5,-190, +20250729,11060,11050,11360,10870,50923,565088420,00,0.00,N,2,10, +20250728,11050,11840,11850,10930,113308,1267101840,00,0.00,N,5,-660, +20250725,11710,11910,11980,11650,64813,763641905,00,0.00,N,2,20, +20250724,11690,12160,12600,11650,121599,1467312375,00,0.00,N,5,-530, +20250723,12220,11570,12330,11350,138767,1658650915,00,0.00,N,2,720, +20250722,11500,11610,11980,11310,109070,1266903285,00,0.00,N,5,-120, +20250721,11620,12250,12260,11550,192874,2288251340,00,0.00,N,5,-700, +20250718,12320,12500,12730,12190,124237,1541338690,00,0.00,N,5,-320, +20250717,12640,12660,12940,12000,203847,2558986050,00,0.00,N,2,70, +20250716,12570,12490,13110,11960,268264,3392758745,00,0.00,N,2,360, +20250715,12210,12220,12600,12010,179634,2208388080,00,0.00,N,2,210, 20250714,12000,12000,12200,11760,123555,1476362290,00,0.00,N,2,190, 20250711,11810,12040,12190,11200,106565,1270045200,00,0.00,N,5,-170, 20250710,11980,11610,12200,11300,172576,2036006565,00,0.00,N,2,240, diff --git a/339770/day/candle-day-250.csv b/339770/day/candle-day-250.csv index ea3e272229f0..566b3449bb48 100644 --- a/339770/day/candle-day-250.csv +++ b/339770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5080,5100,5160,5050,87948,447311975,00,0.00,N,3,0, +20250805,5080,5150,5150,5060,36943,188029075,00,0.00,N,2,60, +20250804,5020,5000,5080,4925,76763,385327660,00,0.00,N,2,20, +20250801,5000,5180,5220,4970,145805,731093043,00,0.00,N,5,-170, +20250731,5170,5190,5260,5110,113386,584317175,00,0.00,N,3,0, +20250730,5170,5250,5280,5110,68663,354518205,00,0.00,N,2,20, +20250729,5150,5180,5180,5060,147958,760299425,00,0.00,N,2,10, +20250728,5140,5220,5240,5080,208358,1068307895,00,0.00,N,5,-130, +20250725,5270,5350,5370,5200,80297,421928660,00,0.00,N,5,-40, +20250724,5310,5420,5490,5220,154341,817422600,00,0.00,N,5,-100, +20250723,5410,5560,5560,5300,133841,723293895,00,0.00,N,5,-90, +20250722,5500,5720,5720,5490,242970,1347423385,00,0.00,N,5,-220, +20250721,5720,5800,5810,5630,97835,559609455,00,0.00,N,5,-10, +20250718,5730,5730,5780,5580,138120,779974820,00,0.00,N,2,20, +20250717,5710,5760,5810,5590,162150,916192715,00,0.00,N,5,-20, +20250716,5730,5860,5860,5630,166458,952045480,00,0.00,N,5,-110, +20250715,5840,6030,6030,5800,161935,951027075,00,0.00,N,5,-120, 20250714,5960,6000,6000,5840,102824,606563545,00,0.00,N,5,-60, 20250711,6020,6070,6070,5900,192448,1154045460,00,0.00,N,5,-50, 20250710,6070,6020,6070,5950,102898,619032730,00,0.00,N,2,60, diff --git a/339950/day/candle-day-250.csv b/339950/day/candle-day-250.csv index 6b226b0ee293..28d5265328be 100644 --- a/339950/day/candle-day-250.csv +++ b/339950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2015,1991,2020,1991,16328,32657800,00,0.00,N,2,24, +20250805,1991,1988,2035,1988,32477,65022340,00,0.00,N,2,3, +20250804,1988,1943,2000,1936,44882,88937004,00,0.00,N,2,45, +20250801,1943,2020,2020,1937,153784,301144824,00,0.00,N,5,-67, +20250731,2010,1992,2020,1976,61919,123863476,00,0.00,N,2,18, +20250730,1992,1972,2005,1969,54085,107582507,00,0.00,N,2,20, +20250729,1972,1981,1987,1941,95131,187417708,00,0.00,N,5,-9, +20250728,1981,1999,1999,1966,131235,259398981,00,0.00,N,5,-15, +20250725,1996,1987,2010,1987,63860,127236438,00,0.00,N,5,-2, +20250724,1998,2040,2045,1990,211341,423177917,00,0.00,N,5,-42, +20250723,2040,2025,2055,1999,118767,240729161,00,0.00,N,3,0, +20250722,2040,2070,2100,2030,237534,488003502,00,0.00,N,5,-55, +20250721,2095,2095,2115,2080,102457,214646655,00,0.00,N,5,-20, +20250718,2115,2100,2130,2085,87469,184132138,00,0.00,N,3,0, +20250717,2115,2120,2135,2080,90417,190004995,00,0.00,N,5,-10, +20250716,2125,2100,2145,2090,141329,299553289,00,0.00,N,2,10, +20250715,2115,2105,2140,2090,94072,198150610,00,0.00,N,5,-10, 20250714,2125,2105,2155,2100,112176,238006880,00,0.00,N,3,0, 20250711,2125,2130,2170,2115,62100,132484142,00,0.00,N,5,-20, 20250710,2145,2110,2180,2105,195475,418690305,00,0.00,N,2,25, diff --git a/340360/day/candle-day-250.csv b/340360/day/candle-day-250.csv index 1fece0fde6b1..44d47d162b97 100644 --- a/340360/day/candle-day-250.csv +++ b/340360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1982,2020,2055,1912,1246627,2483433575,00,0.00,N,5,-38, +20250805,2020,1840,2035,1827,1623879,3166423084,00,0.00,N,2,184, +20250804,1836,1832,1890,1799,820505,1513578868,00,0.00,N,2,6, +20250801,1830,1750,1897,1714,1590244,2897350297,00,0.00,N,2,95, +20250731,1735,1645,1740,1640,824148,1405542099,00,0.00,N,2,90, +20250730,1645,1543,1672,1543,686168,1104328603,00,0.00,N,2,84, +20250729,1561,1567,1568,1517,304885,471329075,00,0.00,N,2,36, +20250728,1525,1492,1560,1491,249409,382314084,00,0.00,N,2,4, +20250725,1521,1545,1582,1509,309269,476317471,00,0.00,N,5,-46, +20250724,1567,1453,1580,1430,756016,1142322795,00,0.00,N,2,114, +20250723,1453,1484,1497,1436,247333,359312948,00,0.00,N,5,-33, +20250722,1486,1465,1498,1444,175870,258724978,00,0.00,N,2,21, +20250721,1465,1441,1483,1410,182755,265753571,00,0.00,N,5,-1, +20250718,1466,1508,1525,1431,429904,634695378,00,0.00,N,5,-60, +20250717,1526,1544,1551,1492,275214,417551580,00,0.00,N,5,-18, +20250716,1544,1528,1566,1504,168235,258474504,00,0.00,N,5,-4, +20250715,1548,1548,1579,1492,339290,524312418,00,0.00,N,3,0, 20250714,1548,1525,1580,1513,226839,351016012,00,0.00,N,2,8, 20250711,1540,1526,1564,1522,250932,385942418,00,0.00,N,2,15, 20250710,1525,1524,1550,1497,198842,301645223,00,0.00,N,2,1, diff --git a/340440/day/candle-day-250.csv b/340440/day/candle-day-250.csv index 163fab430c24..26e03e7c770c 100644 --- a/340440/day/candle-day-250.csv +++ b/340440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1830,1831,2040,1783,10200515,19660776344,00,0.00,N,3,0, +20250805,1830,1888,1954,1750,3272702,6071819444,00,0.00,N,5,-54, +20250804,1884,1724,2040,1724,26573971,51729235434,00,0.00,N,2,199, +20250801,1685,1590,1960,1518,14330979,26672135679,00,0.00,N,2,95, +20250731,1590,1640,1648,1580,81444,131204958,00,0.00,N,5,-41, +20250730,1631,1607,1663,1607,98137,160133636,00,0.00,N,2,8, +20250729,1623,1643,1664,1611,160268,260750941,00,0.00,N,5,-27, +20250728,1650,1690,1715,1646,214316,355074618,00,0.00,N,5,-57, +20250725,1707,1690,1720,1660,180808,306258402,00,0.00,N,2,17, +20250724,1690,1715,1741,1671,213411,360771468,00,0.00,N,5,-47, +20250723,1737,1688,1800,1688,737449,1297978091,00,0.00,N,2,49, +20250722,1688,1753,1775,1650,359641,607987211,00,0.00,N,5,-69, +20250721,1757,1738,1780,1691,325771,563967314,00,0.00,N,2,19, +20250718,1738,1782,1797,1722,357991,628322827,00,0.00,N,5,-59, +20250717,1797,1847,1859,1785,433495,779534829,00,0.00,N,5,-48, +20250716,1845,1805,1879,1770,1366781,2500946891,00,0.00,N,2,40, +20250715,1805,1887,1959,1805,3322499,6281099707,00,0.00,N,5,-79, 20250714,1884,1800,2130,1768,18910154,36993696895,00,0.00,N,2,91, 20250711,1793,1584,1999,1578,22385410,41636420487,00,0.00,N,2,211, 20250710,1582,1599,1607,1533,422680,666203280,00,0.00,N,5,-12, diff --git a/340450/day/candle-day-250.csv b/340450/day/candle-day-250.csv index ac30300f334c..a8eb96744a3c 100644 --- a/340450/day/candle-day-250.csv +++ b/340450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8180,8290,8400,8150,74573,611159905,00,0.00,N,5,-170, +20250805,8350,8300,8460,8150,189502,1579526870,00,0.00,N,2,510, +20250804,7840,7860,7950,7820,44235,348306530,00,0.00,N,3,0, +20250801,7840,8270,8270,7840,157484,1252180240,00,0.00,N,5,-460, +20250731,8300,8550,8550,8265,132492,1105669195,00,0.00,N,5,-200, +20250730,8500,8500,8580,8500,58338,497364330,00,0.00,N,5,-50, +20250729,8550,8620,8630,8530,53809,460472110,00,0.00,N,5,-40, +20250728,8590,8650,8750,8570,60547,521429745,00,0.00,N,5,-20, +20250725,8610,8790,8790,8600,88177,762580110,00,0.00,N,5,-160, +20250724,8770,8910,8910,8750,94721,834426220,00,0.00,N,5,-70, +20250723,8840,9000,9050,8810,123205,1092286505,00,0.00,N,5,-150, +20250722,8990,8970,9070,8800,178952,1596398665,00,0.00,N,2,80, +20250721,8910,9050,9050,8910,97250,869522700,00,0.00,N,5,-90, +20250718,9000,9100,9170,8960,143436,1294132670,00,0.00,N,5,-120, +20250717,9120,9130,9180,8920,172691,1557365835,00,0.00,N,5,-20, +20250716,9140,9200,9230,9000,173134,1569768515,00,0.00,N,5,-80, +20250715,9220,9320,9440,9190,439570,4078338510,00,0.00,N,2,300, 20250714,8920,9160,9200,8910,232759,2098626660,00,0.00,N,5,-300, 20250711,9220,8930,9470,8770,1086526,10053766765,00,0.00,N,2,420, 20250710,8800,8760,9130,8660,276031,2451276760,00,0.00,N,2,70, diff --git a/340570/day/candle-day-250.csv b/340570/day/candle-day-250.csv index f317fca09e2e..77c3b34af037 100644 --- a/340570/day/candle-day-250.csv +++ b/340570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,59900,60300,60500,58900,37083,2202062100,00,0.00,N,5,-600, +20250805,60500,60500,60800,59600,44198,2656142900,00,0.00,N,2,1600, +20250804,58900,59500,59700,58400,27098,1599901600,00,0.00,N,5,-500, +20250801,59400,60300,60500,58500,55841,3319956950,00,0.00,N,5,-1600, +20250731,61000,58900,62300,58500,97032,5916953350,00,0.00,N,2,2800, +20250730,58200,59100,59100,58100,26857,1565737100,00,0.00,N,5,-800, +20250729,59000,57900,59300,57700,20664,1213354000,00,0.00,N,2,700, +20250728,58300,59800,59800,57700,48415,2817497150,00,0.00,N,5,-1200, +20250725,59500,58000,59800,57800,32255,1902714950,00,0.00,N,2,1200, +20250724,58300,59100,59100,57700,35271,2049967500,00,0.00,N,5,-300, +20250723,58600,59300,59400,58100,21530,1260361200,00,0.00,N,2,400, +20250722,58200,59600,60100,58200,38495,2273324850,00,0.00,N,5,-1000, +20250721,59200,60200,60200,58900,24844,1473805650,00,0.00,N,5,-700, +20250718,59900,59500,60100,58700,40891,2430037250,00,0.00,N,2,900, +20250717,59000,59200,59500,58200,31657,1868704850,00,0.00,N,2,200, +20250716,58800,59900,60000,58800,49955,2951493050,00,0.00,N,5,-1600, +20250715,60400,61100,61200,59600,56122,3367712750,00,0.00,N,5,-700, 20250714,61100,62800,63200,60100,69010,4214303300,00,0.00,N,5,-800, 20250711,61900,61800,63900,60900,114754,7137605300,00,0.00,N,2,400, 20250710,61500,60800,63100,60400,124964,7760616450,00,0.00,N,2,900, diff --git a/340810/day/candle-day-250.csv b/340810/day/candle-day-250.csv index 4f641861abbe..95c019d7b129 100644 --- a/340810/day/candle-day-250.csv +++ b/340810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3785,3760,3805,3685,61512,231340459,00,0.00,N,2,25, +20250805,3760,3720,3770,3705,78918,295656683,00,0.00,N,2,40, +20250804,3720,3700,3770,3650,70750,262160720,00,0.00,N,2,5, +20250801,3715,3800,3800,3670,159093,589694231,00,0.00,N,5,-115, +20250731,3830,3960,3975,3770,204708,784798142,00,0.00,N,5,-130, +20250730,3960,4045,4045,3910,106293,422666350,00,0.00,N,2,50, +20250729,3910,3940,3980,3880,72671,285428710,00,0.00,N,5,-30, +20250728,3940,3935,4015,3855,137376,537638768,00,0.00,N,5,-20, +20250725,3960,3950,4090,3950,104272,418733509,00,0.00,N,5,-10, +20250724,3970,4050,4070,3960,137445,548970526,00,0.00,N,5,-70, +20250723,4040,4175,4175,4000,209330,848303685,00,0.00,N,5,-115, +20250722,4155,4100,4345,4025,712630,2969436842,00,0.00,N,2,55, +20250721,4100,4070,4130,4020,127644,518480230,00,0.00,N,5,-5, +20250718,4105,4160,4160,4020,129811,529834522,00,0.00,N,2,30, +20250717,4075,4170,4250,4060,246976,1018698511,00,0.00,N,5,-95, +20250716,4170,4150,4190,4040,196383,809348252,00,0.00,N,2,90, +20250715,4080,4150,4150,4010,228847,928101729,00,0.00,N,5,-65, 20250714,4145,4160,4245,4140,152201,633946512,00,0.00,N,5,-60, 20250711,4205,4290,4290,4155,208774,880395182,00,0.00,N,5,-85, 20250710,4290,4240,4305,4115,368213,1555011005,00,0.00,N,2,50, diff --git a/340930/day/candle-day-250.csv b/340930/day/candle-day-250.csv index 9fae148a06ea..4f092e475310 100644 --- a/340930/day/candle-day-250.csv +++ b/340930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1800,1814,1857,1770,271311,491675354,00,0.00,N,5,-6, +20250805,1806,1753,1896,1753,598811,1096955927,00,0.00,N,2,55, +20250804,1751,1790,1790,1722,254697,443820393,00,0.00,N,5,-39, +20250801,1790,1848,1848,1731,295980,528667651,00,0.00,N,5,-58, +20250731,1848,1899,1955,1814,716791,1345447247,00,0.00,N,5,-51, +20250730,1899,1791,2100,1791,4475851,8822955231,00,0.00,N,2,147, +20250729,1752,1829,1829,1740,387967,684708834,00,0.00,N,5,-78, +20250728,1830,1835,1962,1765,927228,1730159609,00,0.00,N,2,15, +20250725,1815,1932,2000,1810,865728,1630167552,00,0.00,N,5,-145, +20250724,1960,1812,2145,1750,7980448,15931652395,00,0.00,N,2,122, +20250723,1838,2050,2080,1802,1907995,3608793022,00,0.00,N,5,-192, +20250722,2030,2150,2360,1984,13532805,29868912795,00,0.00,N,2,54, +20250721,1976,1520,1976,1509,15147224,27968081169,00,0.00,N,1,456, +20250718,1520,1382,1765,1380,5584047,9132946632,00,0.00,N,2,90, +20250717,1430,1438,1453,1423,53060,75760953,00,0.00,N,5,-3, +20250716,1433,1441,1466,1428,65369,94310853,00,0.00,N,5,-17, +20250715,1450,1449,1530,1420,177794,259949416,00,0.00,N,2,8, 20250714,1442,1449,1458,1438,41076,59391875,00,0.00,N,5,-7, 20250711,1449,1460,1495,1444,74225,108413789,00,0.00,N,5,-6, 20250710,1455,1499,1500,1436,143582,209490658,00,0.00,N,5,-43, diff --git a/341170/day/candle-day-250.csv b/341170/day/candle-day-250.csv index 3645a495bbb0..4e2dbba5a594 100644 --- a/341170/day/candle-day-250.csv +++ b/341170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1950,1890,1950,1890,422,798350,00,0.00,N,2,61, +20250805,1889,1798,1889,1798,443,796830,00,0.00,N,2,60, +20250804,1829,1700,1837,1700,10,17266,00,0.00,N,5,-10, +20250801,1839,1839,1839,1839,0,0,00,0.00,N,3,-9, +20250731,1848,1795,1860,1711,1646,2875593,00,0.00,N,2,61, +20250730,1787,1700,1896,1505,1960,3133267,00,0.00,N,2,76, +20250729,1711,1929,1929,1711,305,578099,00,0.00,N,5,-218, +20250728,1929,1970,2000,1812,8128,15143459,00,0.00,N,5,-41, +20250725,1970,1884,2000,1750,2044,3732818,00,0.00,N,2,86, +20250724,1884,1830,1896,1830,513,945316,00,0.00,N,5,-3, +20250723,1887,1896,1896,1859,319,593915,00,0.00,N,2,28, +20250722,1859,2000,2000,1800,752,1376040,00,0.00,N,5,-76, +20250721,1935,1830,1937,1830,1202,2199872,00,0.00,N,5,-5, +20250718,1940,1900,1960,1710,3548,6164869,00,0.00,N,5,-23, +20250717,1963,1900,2080,1800,1032,1874741,00,0.00,N,5,-36, +20250716,1999,2015,2015,1910,2694,5228069,00,0.00,N,5,-126, +20250715,2125,2140,2140,2005,1842,3774780,00,0.00,N,5,-15, 20250714,2140,2005,2145,2000,295,595350,00,0.00,N,5,-30, 20250711,2170,2080,2190,2000,1528,3164985,00,0.00,N,2,5, 20250710,2165,2340,2340,1950,512,999455,00,0.00,N,2,125, diff --git a/341310/day/candle-day-250.csv b/341310/day/candle-day-250.csv index cfef0baf9e47..d38c793e0386 100644 --- a/341310/day/candle-day-250.csv +++ b/341310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,669,694,694,591,125,86470,00,0.00,N,5,-26, +20250805,695,696,696,594,168,114884,00,0.00,N,5,-3, +20250804,698,694,698,592,358,226938,00,0.00,N,2,2, +20250801,696,696,696,594,156,107556,00,0.00,N,5,-2, +20250731,698,698,698,594,5,3178,00,0.00,N,3,0, +20250730,698,599,699,591,38,22917,00,0.00,N,2,3, +20250729,695,696,696,585,37,22536,00,0.00,N,2,7, +20250728,688,698,698,675,5,3426,00,0.00,N,5,-106, +20250725,794,797,797,672,24,17625,00,0.00,N,2,4, +20250724,790,793,793,600,23,16113,00,0.00,N,2,97, +20250723,693,698,698,693,12,8371,00,0.00,N,5,-5, +20250722,698,698,698,595,5,3284,00,0.00,N,5,-1, +20250721,699,699,699,699,1,699,00,0.00,N,2,30, +20250718,669,699,699,577,26,15831,00,0.00,N,5,-9, +20250717,678,798,798,678,24,17782,00,0.00,N,4,-119, +20250716,797,800,800,677,76,55096,00,0.00,N,2,1, +20250715,796,800,800,640,29,21293,00,0.00,N,2,96, 20250714,700,700,800,594,633,378730,00,0.00,N,2,2, 20250711,698,698,699,636,153,98239,00,0.00,N,5,-50, 20250710,748,801,801,594,55,41143,00,0.00,N,2,50, diff --git a/343090/day/candle-day-250.csv b/343090/day/candle-day-250.csv index 12418e7b927d..e36929c2827c 100644 --- a/343090/day/candle-day-250.csv +++ b/343090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1554,1499,1586,1431,2069,3104320,00,0.00,N,2,59, +20250805,1495,1476,1495,1430,5498,8095328,00,0.00,N,2,61, +20250804,1434,1366,1450,1365,7095,9841479,00,0.00,N,2,68, +20250801,1366,1395,1395,1313,534,728928,00,0.00,N,2,6, +20250731,1360,1396,1396,1322,3597,4790920,00,0.00,N,2,2, +20250730,1358,1385,1385,1315,512,694953,00,0.00,N,2,2, +20250729,1356,1545,1545,1292,42576,57288801,00,0.00,N,5,-164, +20250728,1520,1502,1537,1460,10526,15836016,00,0.00,N,5,-34, +20250725,1554,1697,1697,1549,5349,8391463,00,0.00,N,5,-13, +20250724,1567,1660,1660,1511,17351,27147728,00,0.00,N,5,-93, +20250723,1660,1720,1794,1602,10337,16846699,00,0.00,N,5,-61, +20250722,1721,1987,2120,1656,20227,35618048,00,0.00,N,5,-156, +20250721,1877,1900,1978,1801,9998,18774038,00,0.00,N,2,12, +20250718,1865,1898,1900,1723,4121,7456325,00,0.00,N,2,30, +20250717,1835,1799,1980,1750,11201,20569403,00,0.00,N,2,37, +20250716,1798,1900,1998,1658,18540,33626210,00,0.00,N,5,-11, +20250715,1809,1577,1810,1461,32467,54915031,00,0.00,N,2,232, 20250714,1577,1590,1623,1425,75570,118090050,00,0.00,N,2,165, 20250711,1412,1228,1412,1228,33177,46251538,00,0.00,N,1,184, 20250710,1228,1086,1246,1079,30785,36127898,00,0.00,N,2,142, diff --git a/344820/day/candle-day-250.csv b/344820/day/candle-day-250.csv index 78f21052fe64..7067ddd999c7 100644 --- a/344820/day/candle-day-250.csv +++ b/344820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31550,31500,31750,31300,26804,846267700,00,0.00,N,2,50, +20250805,31500,31400,31950,31400,14364,454311150,00,0.00,N,2,150, +20250804,31350,31250,31650,31000,10804,338862175,00,0.00,N,2,100, +20250801,31250,32350,32350,31250,35890,1133232325,00,0.00,N,5,-1100, +20250731,32350,32650,32900,32350,35301,1151558600,00,0.00,N,5,-300, +20250730,32650,32550,32700,32100,14475,470149250,00,0.00,N,2,450, +20250729,32200,32400,32400,31750,15065,482900500,00,0.00,N,2,200, +20250728,32000,32400,32850,31900,28352,910628600,00,0.00,N,5,-550, +20250725,32550,33300,33300,32450,40395,1321297750,00,0.00,N,5,-950, +20250724,33500,33500,33650,33100,32335,1079373250,00,0.00,N,3,0, +20250723,33500,33150,33500,33100,17035,567476800,00,0.00,N,2,200, +20250722,33300,33500,33600,33050,17190,571155250,00,0.00,N,2,50, +20250721,33250,33350,33900,33250,27911,932400700,00,0.00,N,5,-100, +20250718,33350,33800,33800,33200,21265,708441500,00,0.00,N,5,-100, +20250717,33450,33450,33550,33150,19376,645897625,00,0.00,N,3,0, +20250716,33450,34000,34000,33300,27541,919470450,00,0.00,N,5,-400, +20250715,33850,34000,34100,33500,26855,904930175,00,0.00,N,5,-250, 20250714,34100,33850,34400,33500,27130,920644275,00,0.00,N,2,250, 20250711,33850,34650,34650,33600,62676,2132115375,00,0.00,N,5,-700, 20250710,34550,34300,34600,32700,55243,1897779725,00,0.00,N,2,250, diff --git a/344860/day/candle-day-250.csv b/344860/day/candle-day-250.csv index c99747ca8c9c..9ec2c516acb8 100644 --- a/344860/day/candle-day-250.csv +++ b/344860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1876,1887,1915,1870,3962,7461852,00,0.00,N,2,7, +20250805,1869,1835,1906,1835,20235,37843901,00,0.00,N,2,34, +20250804,1835,1860,1875,1825,24833,45888812,00,0.00,N,5,-25, +20250801,1860,1898,1923,1847,96396,180128298,00,0.00,N,5,-36, +20250731,1896,1918,1937,1892,13707,26154793,00,0.00,N,5,-4, +20250730,1900,1905,1934,1897,40736,77675954,00,0.00,N,5,-5, +20250729,1905,1900,1921,1889,16526,31477521,00,0.00,N,5,-16, +20250728,1921,1994,1994,1920,34541,67385360,00,0.00,N,5,-25, +20250725,1946,1992,1992,1897,95079,184789504,00,0.00,N,5,-53, +20250724,1999,1982,2010,1969,54968,108823555,00,0.00,N,2,17, +20250723,1982,2040,2040,1964,38845,76914510,00,0.00,N,5,-5, +20250722,1987,2075,2075,1970,96176,193399879,00,0.00,N,5,-88, +20250721,2075,2060,2100,2025,75068,154584730,00,0.00,N,2,15, +20250718,2060,2095,2095,2030,46097,94959075,00,0.00,N,5,-25, +20250717,2085,2065,2100,2040,61428,126890025,00,0.00,N,2,20, +20250716,2065,2085,2085,2040,44879,92543855,00,0.00,N,5,-5, +20250715,2070,2085,2085,2050,35797,73918945,00,0.00,N,2,5, 20250714,2065,2085,2085,2045,59543,122557075,00,0.00,N,2,10, 20250711,2055,2025,2080,2025,53657,110308294,00,0.00,N,2,35, 20250710,2020,2105,2125,2020,109868,226850563,00,0.00,N,5,-105, diff --git a/346010/day/candle-day-250.csv b/346010/day/candle-day-250.csv index 6471b1309f14..9d5116a3a0e4 100644 --- a/346010/day/candle-day-250.csv +++ b/346010/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2000,2000,2000,2000,3,6000,00,0.00,N,3,0, +20250806,709,832,832,832,0,0,00,0.00,Y,5,-123, +20250805,832,832,832,832,0,0,00,0.00,Y,3,0, +20250804,832,832,832,832,0,0,00,0.00,Y,3,0, +20250801,832,832,832,832,0,0,00,0.00,Y,3,0, +20250731,832,832,832,832,10,8320,00,0.00,Y,1,108, +20250730,724,724,724,724,0,0,00,0.00,Y,3,-126, +20250729,850,850,850,850,10,8500,00,0.00,Y,4,-150, +20250728,1000,1000,1000,1000,0,0,00,0.00,Y,3,0, +20250725,1000,1000,1000,1000,1,1000,00,0.00,Y,2,100, +20250724,900,900,900,900,10,9000,00,0.00,Y,5,-150, +20250723,1050,1100,1100,1050,20,21500,00,0.00,Y,5,-180, +20250722,1230,1300,1300,1230,20,25300,00,0.00,Y,5,-215, +20250721,1445,1500,1500,1445,20,29450,00,0.00,Y,4,-255, +20250718,1700,1700,1700,1620,21,34900,00,0.00,Y,5,-200, +20250717,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, +20250716,1900,1900,1900,1900,0,0,00,0.00,Y,3,0, +20250715,1900,1800,2000,1800,11,20100,00,0.00,Y,5,-100, +20250714,2000,2000,2000,2000,3,6000,00,0.00,Y,3,0, 20250711,2000,2000,2000,2000,0,0,00,0.00,N,3,-210, 20250710,2210,2210,2210,2210,1,2210,00,0.00,N,1,288, 20250709,1922,1800,1922,1800,21,38922,00,0.00,N,1,250, diff --git a/347000/day/candle-day-250.csv b/347000/day/candle-day-250.csv index 23c120591b86..72742fdc114c 100644 --- a/347000/day/candle-day-250.csv +++ b/347000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2385,2380,2400,2355,16818,39988875,00,0.00,N,2,5, +20250805,2380,2360,2410,2360,26541,63106005,00,0.00,N,2,10, +20250804,2370,2305,2370,2295,62687,146661360,00,0.00,N,2,55, +20250801,2315,2405,2405,2300,159109,372286302,00,0.00,N,5,-90, +20250731,2405,2400,2450,2385,49004,118225000,00,0.00,N,2,20, +20250730,2385,2360,2395,2345,48550,115130618,00,0.00,N,2,5, +20250729,2380,2395,2425,2360,26176,62250100,00,0.00,N,5,-15, +20250728,2395,2375,2430,2350,33066,78566390,00,0.00,N,2,15, +20250725,2380,2395,2435,2370,54477,130120830,00,0.00,N,5,-15, +20250724,2395,2440,2450,2365,68174,162644200,00,0.00,N,5,-30, +20250723,2425,2400,2425,2365,93309,223881990,00,0.00,N,2,25, +20250722,2400,2425,2450,2385,119448,287634505,00,0.00,N,5,-50, +20250721,2450,2450,2480,2425,69125,168735267,00,0.00,N,5,-20, +20250718,2470,2445,2470,2415,111907,272293176,00,0.00,N,2,10, +20250717,2460,2505,2535,2450,65685,161900750,00,0.00,N,5,-20, +20250716,2480,2480,2485,2435,64596,158944836,00,0.00,N,5,-5, +20250715,2485,2500,2510,2440,140484,347396933,00,0.00,N,5,-15, 20250714,2500,2495,2530,2455,64348,160563625,00,0.00,N,2,5, 20250711,2495,2500,2535,2490,78884,197605030,00,0.00,N,3,0, 20250710,2495,2500,2550,2480,99017,247677729,00,0.00,N,5,-5, diff --git a/347700/day/candle-day-250.csv b/347700/day/candle-day-250.csv index 0265dfbc902a..373c539916ef 100644 --- a/347700/day/candle-day-250.csv +++ b/347700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13100,13330,13450,12860,983850,12881004385,00,0.00,N,5,-510, +20250805,13610,14920,14980,12770,2487346,33927041700,00,0.00,N,5,-560, +20250804,14170,17280,17280,13700,6770413,102474982110,00,0.00,N,3,0, +20250801,14170,14170,14170,14170,57502,814803340,00,0.00,N,1,3270, +20250731,10900,10200,10900,9950,453123,4726156290,00,0.00,N,2,900, +20250730,10000,10510,10560,9650,311578,3138119805,00,0.00,N,5,-610, +20250729,10610,10500,10710,10190,305410,3181910640,00,0.00,N,5,-90, +20250728,10700,10300,10780,10090,252734,2681966555,00,0.00,N,2,410, +20250725,10290,10400,10500,10010,231457,2370613200,00,0.00,N,5,-210, +20250724,10500,10810,11030,10380,97465,1045077770,00,0.00,N,5,-350, +20250723,10850,10700,11090,10050,160919,1741905550,00,0.00,N,3,0, +20250722,10850,11140,11170,10640,225622,2462872650,00,0.00,N,5,-310, +20250721,11160,11700,11740,10580,262625,2951732480,00,0.00,N,5,-410, +20250718,11570,11740,12090,11480,435042,5101565930,00,0.00,N,2,20, +20250717,11550,11960,12020,11550,260458,3054689310,00,0.00,N,5,-20, +20250716,11570,11780,11800,11380,305087,3538425035,00,0.00,N,5,-460, +20250715,12030,10510,12030,10510,1056660,12307892295,00,0.00,N,2,1250, 20250714,10780,10740,11330,10300,758256,8304711060,00,0.00,N,2,450, 20250711,10330,10200,10540,9980,199271,2039490420,00,0.00,N,2,130, 20250710,10200,10190,10520,10080,246524,2535218275,00,0.00,N,5,-160, diff --git a/347740/day/candle-day-250.csv b/347740/day/candle-day-250.csv index a73b9b8cca66..a9eee97bd188 100644 --- a/347740/day/candle-day-250.csv +++ b/347740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2980,2985,3065,2945,116205,348389210,00,0.00,N,5,-5, +20250805,2985,2880,2990,2880,129253,381317370,00,0.00,N,2,95, +20250804,2890,2870,2930,2815,78361,225570100,00,0.00,N,2,10, +20250801,2880,2930,2935,2820,155899,445914595,00,0.00,N,5,-70, +20250731,2950,2935,3000,2900,107504,316154975,00,0.00,N,2,25, +20250730,2925,2930,2990,2885,64954,190267873,00,0.00,N,3,0, +20250729,2925,2950,3085,2880,186439,559881495,00,0.00,N,5,-25, +20250728,2950,3050,3050,2900,216399,642532170,00,0.00,N,5,-35, +20250725,2985,2950,3035,2945,84767,252624745,00,0.00,N,2,5, +20250724,2980,2980,3030,2945,178564,533134113,00,0.00,N,5,-30, +20250723,3010,3025,3100,2930,120966,361236390,00,0.00,N,5,-20, +20250722,3030,3035,3105,2970,147759,449771065,00,0.00,N,5,-15, +20250721,3045,3085,3120,3020,69878,212764130,00,0.00,N,5,-40, +20250718,3085,3200,3200,3075,159887,496034727,00,0.00,N,5,-105, +20250717,3190,3215,3235,3115,236678,748911257,00,0.00,N,5,-25, +20250716,3215,3220,3275,3130,341237,1090155375,00,0.00,N,5,-20, +20250715,3235,3130,3300,3085,660912,2128362014,00,0.00,N,2,105, 20250714,3130,3090,3170,3050,376491,1168179326,00,0.00,N,2,70, 20250711,3060,2805,3115,2790,613010,1829723957,00,0.00,N,2,260, 20250710,2800,2740,2815,2735,161888,448825988,00,0.00,N,2,65, diff --git a/347770/day/candle-day-250.csv b/347770/day/candle-day-250.csv index 4141b7a890ad..8568f3885eb8 100644 --- a/347770/day/candle-day-250.csv +++ b/347770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1600,1611,1647,1600,68082,113200923,00,0.00,N,5,-29, +20250805,1629,1698,1740,1592,259119,428862066,00,0.00,N,2,39, +20250804,1590,1528,1599,1510,121424,190986606,00,0.00,N,2,62, +20250801,1528,1520,1530,1498,24290,36725582,00,0.00,N,5,-3, +20250731,1531,1540,1555,1500,48794,74507504,00,0.00,N,5,-16, +20250730,1547,1500,1549,1487,47558,71100314,00,0.00,N,2,41, +20250729,1506,1494,1507,1485,17417,26150364,00,0.00,N,5,-1, +20250728,1507,1507,1507,1487,67477,100620135,00,0.00,N,3,0, +20250725,1507,1505,1510,1486,64970,97424480,00,0.00,N,2,2, +20250724,1505,1515,1515,1494,19777,29636549,00,0.00,N,5,-14, +20250723,1519,1531,1531,1500,36871,55574711,00,0.00,N,5,-12, +20250722,1531,1531,1531,1509,8796,13364067,00,0.00,N,3,0, +20250721,1531,1512,1541,1503,88510,134450864,00,0.00,N,2,19, +20250718,1512,1517,1553,1500,77266,116950810,00,0.00,N,5,-31, +20250717,1543,1514,1545,1498,39340,59931192,00,0.00,N,2,29, +20250716,1514,1530,1531,1500,22793,34400889,00,0.00,N,5,-16, +20250715,1530,1550,1568,1500,39980,60787590,00,0.00,N,5,-20, 20250714,1550,1500,1560,1480,119846,179898577,00,0.00,N,2,50, 20250711,1500,1521,1521,1500,32646,49135506,00,0.00,N,5,-21, 20250710,1521,1497,1541,1485,49805,75048996,00,0.00,N,2,24, diff --git a/347850/day/candle-day-250.csv b/347850/day/candle-day-250.csv index 2f10fce9587a..112d7405f818 100644 --- a/347850/day/candle-day-250.csv +++ b/347850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,136900,132000,137000,130300,147245,19774688850,00,0.00,N,2,5400, +20250805,131500,132200,136600,130800,219141,29192018200,00,0.00,N,2,3400, +20250804,128100,120000,129500,119900,212559,26905653800,00,0.00,N,2,8100, +20250801,120000,124500,125800,117500,298051,35918868650,00,0.00,N,5,-9600, +20250731,129600,130700,130900,125900,203446,26117929700,00,0.00,N,2,1400, +20250730,128200,130000,131200,126200,198498,25429800500,00,0.00,N,5,-4500, +20250729,132700,139500,139500,130300,194613,25812122950,00,0.00,N,5,-4800, +20250728,137500,147900,147900,137100,262770,37033802100,00,0.00,N,5,-10400, +20250725,147900,145700,149900,142700,173870,25396191850,00,0.00,N,5,-800, +20250724,148700,142800,151800,141900,319414,47046158000,00,0.00,N,2,8100, +20250723,140600,139200,141600,136100,205913,28524828400,00,0.00,N,2,1900, +20250722,138700,142200,147300,137400,297192,41944216450,00,0.00,N,5,-5700, +20250721,144400,149700,150400,140600,346392,49770741950,00,0.00,N,5,-9700, +20250718,154100,150300,155900,146800,329087,49604809800,00,0.00,N,2,1300, +20250717,152800,147400,157200,145300,678926,102502798600,00,0.00,N,2,9800, +20250716,143000,140700,143900,139200,278047,39324393200,00,0.00,N,5,-1100, +20250715,144100,135700,153700,133300,1054099,151954035350,00,0.00,N,2,19800, 20250714,124300,130700,130800,122700,206786,25909321300,00,0.00,N,5,-3100, 20250711,127400,130000,130000,122700,191617,24042552400,00,0.00,N,5,-400, 20250710,127800,128400,130500,125100,329915,42228914650,00,0.00,N,2,7300, diff --git a/347860/day/candle-day-250.csv b/347860/day/candle-day-250.csv index 0149a4444993..b8a454f8895d 100644 --- a/347860/day/candle-day-250.csv +++ b/347860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2750,2800,2850,2735,282605,781230115,00,0.00,N,5,-20, +20250805,2770,2880,2920,2745,734606,2051855288,00,0.00,N,5,-110, +20250804,2880,2870,2980,2755,547986,1584154327,00,0.00,N,3,0, +20250801,2880,2925,2950,2785,589261,1675322220,00,0.00,N,5,-95, +20250731,2975,2965,3070,2830,727174,2157788671,00,0.00,N,2,50, +20250730,2925,2930,3025,2815,667102,1969214312,00,0.00,N,2,5, +20250729,2920,2710,3195,2700,4615735,13991789106,00,0.00,N,2,205, +20250728,2715,2750,2865,2705,439653,1219572135,00,0.00,N,5,-25, +20250725,2740,2740,2800,2705,365677,1005700091,00,0.00,N,3,0, +20250724,2740,2820,2845,2735,498326,1382713560,00,0.00,N,5,-70, +20250723,2810,3075,3075,2805,795902,2279726611,00,0.00,N,5,-190, +20250722,3000,3065,3115,2960,516668,1556194270,00,0.00,N,5,-65, +20250721,3065,3170,3195,3050,612147,1890196628,00,0.00,N,5,-100, +20250718,3165,3090,3185,3005,750586,2326020399,00,0.00,N,2,75, +20250717,3090,2995,3330,2975,2891989,9207282906,00,0.00,N,2,95, +20250716,2995,2970,3065,2950,403964,1215048069,00,0.00,N,2,30, +20250715,2965,3055,3080,2935,553200,1645047332,00,0.00,N,5,-85, 20250714,3050,3000,3110,2940,590766,1788649072,00,0.00,N,2,50, 20250711,3000,3115,3115,2970,771676,2325184923,00,0.00,N,5,-105, 20250710,3105,3295,3295,3090,1170983,3672507549,00,0.00,N,5,-185, diff --git a/347890/day/candle-day-250.csv b/347890/day/candle-day-250.csv index c1b87e371e36..49249de4f39a 100644 --- a/347890/day/candle-day-250.csv +++ b/347890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5700,5800,5800,5610,20873,118726490,00,0.00,N,2,50, +20250805,5650,5590,5680,5560,14637,82266230,00,0.00,N,2,150, +20250804,5500,5470,5630,5470,25528,141036355,00,0.00,N,5,-70, +20250801,5570,5670,5710,5490,20342,112813255,00,0.00,N,5,-110, +20250731,5680,5700,5760,5560,26528,150559940,00,0.00,N,5,-20, +20250730,5700,5560,5730,5560,35656,202171645,00,0.00,N,2,140, +20250729,5560,5440,5720,5440,48878,273128860,00,0.00,N,2,70, +20250728,5490,5700,5700,5490,68365,379566125,00,0.00,N,5,-210, +20250725,5700,5530,6790,5510,1179854,7245031545,00,0.00,N,2,200, +20250724,5500,5450,5510,5410,14070,76823550,00,0.00,N,2,10, +20250723,5490,5490,5530,5410,11627,63511105,00,0.00,N,3,0, +20250722,5490,5600,5600,5490,16738,92409370,00,0.00,N,5,-90, +20250721,5580,5570,5610,5550,15120,84475020,00,0.00,N,2,10, +20250718,5570,5560,5580,5510,13674,76065970,00,0.00,N,2,10, +20250717,5560,5560,5560,5470,23549,129863370,00,0.00,N,3,0, +20250716,5560,5630,5630,5490,10441,57589200,00,0.00,N,3,0, +20250715,5560,5600,5600,5480,25605,141202560,00,0.00,N,2,10, 20250714,5550,5560,5560,5490,26392,145750460,00,0.00,N,2,30, 20250711,5520,5590,5620,5500,15513,85706825,00,0.00,N,5,-50, 20250710,5570,5590,5590,5520,10503,58322395,00,0.00,N,2,40, diff --git a/348030/day/candle-day-250.csv b/348030/day/candle-day-250.csv index 5fecdab69dca..5336dd357275 100644 --- a/348030/day/candle-day-250.csv +++ b/348030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4210,4140,4210,4140,2465,10278520,00,0.00,N,2,35, +20250805,4175,4170,4175,4130,3122,13005350,00,0.00,N,2,5, +20250804,4170,4240,4300,4060,6300,26188371,00,0.00,N,5,-100, +20250801,4270,4500,4500,4200,4779,20853825,00,0.00,N,5,-195, +20250731,4465,4370,4530,4320,10183,45435840,00,0.00,N,2,95, +20250730,4370,4375,4395,4310,991,4326855,00,0.00,N,5,-5, +20250729,4375,4330,4395,4255,1939,8438505,00,0.00,N,2,50, +20250728,4325,4245,4385,4140,7688,33163230,00,0.00,N,2,185, +20250725,4140,4180,4180,4115,5616,23256200,00,0.00,N,5,-40, +20250724,4180,4265,4320,4170,1633,6918060,00,0.00,N,5,-85, +20250723,4265,4330,4370,4200,2194,9357060,00,0.00,N,5,-65, +20250722,4330,4310,4395,4235,5120,22139470,00,0.00,N,2,20, +20250721,4310,4305,4375,4260,5218,22567690,00,0.00,N,2,10, +20250718,4300,4215,4415,4185,6609,28491025,00,0.00,N,2,55, +20250717,4245,4250,4290,4190,1912,8117572,00,0.00,N,3,0, +20250716,4245,4225,4255,4140,3213,13488280,00,0.00,N,2,20, +20250715,4225,4365,4365,4040,14364,60796395,00,0.00,N,5,-140, 20250714,4365,4450,4450,4360,2122,9293936,00,0.00,N,5,-50, 20250711,4415,4400,4540,4370,7848,34950604,00,0.00,N,2,5, 20250710,4410,4470,4500,4400,5007,22238475,00,0.00,N,5,-55, diff --git a/348080/day/candle-day-250.csv b/348080/day/candle-day-250.csv index 6cad89d2c208..d7f776a2891c 100644 --- a/348080/day/candle-day-250.csv +++ b/348080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,927,930,948,917,196545,181492964,00,0.00,N,5,-15, +20250805,942,945,964,933,67379,63384268,00,0.00,N,5,-1, +20250804,943,920,960,911,98784,91176584,00,0.00,N,2,23, +20250801,920,955,965,912,393128,363727187,00,0.00,N,5,-46, +20250731,966,970,982,957,129220,124890853,00,0.00,N,2,1, +20250730,965,950,993,946,191446,185355439,00,0.00,N,2,4, +20250729,961,996,996,950,296691,287155149,00,0.00,N,2,4, +20250728,957,1027,1027,951,373806,367264603,00,0.00,N,5,-45, +20250725,1002,992,1026,984,168993,168583189,00,0.00,N,2,10, +20250724,992,992,1040,988,179830,180648085,00,0.00,N,3,0, +20250723,992,1030,1030,984,127338,126151429,00,0.00,N,5,-5, +20250722,997,1017,1032,988,185157,186145626,00,0.00,N,5,-20, +20250721,1017,1075,1075,1014,180338,184850040,00,0.00,N,5,-30, +20250718,1047,1046,1065,983,244503,252523572,00,0.00,N,2,1, +20250717,1046,1018,1083,1000,977957,1030886052,00,0.00,N,2,28, +20250716,1018,1007,1030,961,315967,314837825,00,0.00,N,2,11, +20250715,1007,1000,1065,958,756498,771124846,00,0.00,N,2,37, 20250714,970,982,999,953,156073,152022204,00,0.00,N,5,-13, 20250711,983,990,1030,976,142752,141298568,00,0.00,N,5,-9, 20250710,992,1005,1040,990,460023,464412607,00,0.00,N,5,-38, diff --git a/348150/day/candle-day-250.csv b/348150/day/candle-day-250.csv index 104d4f38ffab..591913bc1ef0 100644 --- a/348150/day/candle-day-250.csv +++ b/348150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5230,5170,5230,5110,25919,134341400,00,0.00,N,2,80, +20250805,5150,4965,5240,4965,30935,158436070,00,0.00,N,2,185, +20250804,4965,4980,5060,4900,34072,169325695,00,0.00,N,5,-15, +20250801,4980,5250,5370,4970,68024,343030735,00,0.00,N,5,-270, +20250731,5250,5160,5250,5110,35217,181597760,00,0.00,N,2,90, +20250730,5160,5280,5330,5160,33996,177410655,00,0.00,N,5,-120, +20250729,5280,5260,5300,5200,37679,197301595,00,0.00,N,5,-10, +20250728,5290,5470,5530,5270,63008,337435120,00,0.00,N,5,-180, +20250725,5470,5450,5620,5250,126079,694669150,00,0.00,N,2,20, +20250724,5450,5350,5450,5310,64890,351147590,00,0.00,N,2,100, +20250723,5350,5420,5450,5250,88452,471725120,00,0.00,N,5,-70, +20250722,5420,5330,5580,5310,110348,603969550,00,0.00,N,2,40, +20250721,5380,5500,5540,5310,71467,381914550,00,0.00,N,5,-120, +20250718,5500,5530,5580,5430,110392,604762525,00,0.00,N,5,-30, +20250717,5530,5560,5600,5300,147217,804172905,00,0.00,N,5,-50, +20250716,5580,5430,5580,5320,129862,705021285,00,0.00,N,2,80, +20250715,5500,5190,5500,5170,214321,1156004430,00,0.00,N,2,260, 20250714,5240,5250,5360,5100,196289,1028737465,00,0.00,N,3,0, 20250711,5240,5060,5320,5060,197375,1031674410,00,0.00,N,2,180, 20250710,5060,5010,5100,4995,119322,601801980,00,0.00,N,2,65, diff --git a/348210/day/candle-day-250.csv b/348210/day/candle-day-250.csv index 48e91f9c3e62..8424eef43468 100644 --- a/348210/day/candle-day-250.csv +++ b/348210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46950,47350,47350,46300,18027,842439850,00,0.00,N,2,50, +20250805,46900,46750,47200,46200,28771,1345766550,00,0.00,N,2,250, +20250804,46650,45850,47950,45300,48370,2258885950,00,0.00,N,2,800, +20250801,45850,47400,47400,45700,28735,1323245975,00,0.00,N,5,-1600, +20250731,47450,47300,47600,46600,27174,1281415475,00,0.00,N,2,500, +20250730,46950,46500,47400,46400,15968,752292950,00,0.00,N,2,300, +20250729,46650,46450,47050,45850,20149,936042050,00,0.00,N,5,-250, +20250728,46900,45800,47100,45450,36705,1700197650,00,0.00,N,2,1300, +20250725,45600,45900,46500,45600,23439,1074828500,00,0.00,N,5,-550, +20250724,46150,46300,47050,46100,18591,863918575,00,0.00,N,5,-100, +20250723,46250,47500,47550,45750,47788,2210338550,00,0.00,N,5,-1250, +20250722,47500,48050,48450,47400,47930,2285507975,00,0.00,N,5,-500, +20250721,48000,48100,48700,47900,33605,1618675625,00,0.00,N,2,50, +20250718,47950,48550,48600,47750,37695,1809639875,00,0.00,N,5,-650, +20250717,48600,48200,48600,47700,34706,1670305600,00,0.00,N,2,100, +20250716,48500,49100,49150,48400,32347,1572264675,00,0.00,N,5,-600, +20250715,49100,48050,49400,47800,27238,1326655450,00,0.00,N,2,700, 20250714,48400,48900,49100,48200,68738,3332473975,00,0.00,N,5,-600, 20250711,49000,48800,49900,48800,54534,2684496350,00,0.00,N,5,-100, 20250710,49100,48950,49600,48900,33670,1655140750,00,0.00,N,2,150, diff --git a/348340/day/candle-day-250.csv b/348340/day/candle-day-250.csv index 893d02450607..45837df2803a 100644 --- a/348340/day/candle-day-250.csv +++ b/348340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21950,21550,21950,21500,14039,305265500,00,0.00,N,2,150, +20250805,21800,22150,22150,21650,18822,411060700,00,0.00,N,2,350, +20250804,21450,21400,21550,21250,28293,605303675,00,0.00,N,5,-350, +20250801,21800,22650,22650,21700,33732,740672825,00,0.00,N,5,-1050, +20250731,22850,22800,22950,22600,22298,505726900,00,0.00,N,5,-100, +20250730,22950,22900,23100,22700,17569,402360350,00,0.00,N,2,50, +20250729,22900,22850,23050,22600,17189,391323450,00,0.00,N,2,300, +20250728,22600,22900,22900,22550,24352,551378700,00,0.00,N,5,-300, +20250725,22900,23150,23200,22850,18605,427415225,00,0.00,N,5,-300, +20250724,23200,23600,23600,23000,28787,668377950,00,0.00,N,5,-350, +20250723,23550,23500,24150,22800,112858,2642984050,00,0.00,N,2,200, +20250722,23350,23600,23700,23100,51639,1208506875,00,0.00,N,5,-100, +20250721,23450,23300,23500,23150,36262,846117425,00,0.00,N,2,150, +20250718,23300,23550,23600,23100,27496,639442350,00,0.00,N,2,50, +20250717,23250,23650,23650,23000,32557,755610500,00,0.00,N,2,50, +20250716,23200,23550,23650,23000,23744,552896175,00,0.00,N,5,-300, +20250715,23500,23200,23650,22850,45481,1054799250,00,0.00,N,2,450, 20250714,23050,23500,23500,22700,30432,696184050,00,0.00,N,5,-250, 20250711,23300,23400,23500,23050,21659,503765050,00,0.00,N,5,-50, 20250710,23350,23400,23500,23200,20841,485932375,00,0.00,N,5,-50, diff --git a/348350/day/candle-day-250.csv b/348350/day/candle-day-250.csv index a3be4db4e9d4..c7d019bcdc32 100644 --- a/348350/day/candle-day-250.csv +++ b/348350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9630,9530,9770,9430,44136,425208705,00,0.00,N,2,100, +20250805,9530,9490,9630,9380,33135,314860140,00,0.00,N,2,40, +20250804,9490,9090,9590,9090,43722,414318580,00,0.00,N,2,280, +20250801,9210,9740,9740,9150,63214,587979990,00,0.00,N,5,-530, +20250731,9740,9850,9870,9500,59722,577977320,00,0.00,N,5,-20, +20250730,9760,10180,10180,9740,94688,938497760,00,0.00,N,5,-430, +20250729,10190,10100,10960,9820,386151,4047988530,00,0.00,N,2,170, +20250728,10020,9550,10360,9550,208254,2083265920,00,0.00,N,2,480, +20250725,9540,9500,9800,9500,62254,597082355,00,0.00,N,5,-20, +20250724,9560,9800,9930,9560,87465,851367880,00,0.00,N,5,-210, +20250723,9770,9780,10690,9590,496473,5070541330,00,0.00,N,5,-30, +20250722,9800,10270,10270,9650,118290,1163248475,00,0.00,N,5,-470, +20250721,10270,10060,10320,9850,130070,1314513085,00,0.00,N,2,180, +20250718,10090,10700,10720,10090,200381,2065244340,00,0.00,N,5,-680, +20250717,10770,11380,11380,10730,218540,2384860970,00,0.00,N,5,-500, +20250716,11270,11060,11450,10600,389861,4346587280,00,0.00,N,2,210, +20250715,11060,10930,12500,10840,2753076,32428039390,00,0.00,N,2,350, 20250714,10710,10640,10990,10510,181976,1943722130,00,0.00,N,2,80, 20250711,10630,10400,10780,10210,172157,1805405505,00,0.00,N,2,180, 20250710,10450,10210,10930,10210,454806,4823005160,00,0.00,N,2,290, diff --git a/348370/day/candle-day-250.csv b/348370/day/candle-day-250.csv index 8f24daac29db..8f757b7508b5 100644 --- a/348370/day/candle-day-250.csv +++ b/348370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,67600,67400,68600,66000,322659,21580659400,00,0.00,N,2,600, +20250805,67000,66000,69900,65300,510632,34560197100,00,0.00,N,2,3100, +20250804,63900,64800,64800,62000,177788,11243341150,00,0.00,N,5,-400, +20250801,64300,65300,66700,63200,263030,17079382000,00,0.00,N,5,-2800, +20250731,67100,70300,70300,65300,460637,31285383650,00,0.00,N,2,200, +20250730,66900,62100,71200,62100,858970,58118599200,00,0.00,N,2,4800, +20250729,62100,62400,62900,60700,170057,10516269050,00,0.00,N,5,-1500, +20250728,63600,62900,63700,61000,244806,15326681150,00,0.00,N,2,500, +20250725,63100,63700,64600,61500,266804,16594367000,00,0.00,N,5,-1500, +20250724,64600,59800,66600,59300,578626,36794253200,00,0.00,N,2,4400, +20250723,60200,63500,64200,58900,298796,18058215950,00,0.00,N,5,-1700, +20250722,61900,62300,67800,61000,747415,48219807550,00,0.00,N,2,1300, +20250721,60600,58300,61900,58000,292755,17732171500,00,0.00,N,2,1800, +20250718,58800,56400,61200,56400,519480,30004259350,00,0.00,N,2,3100, +20250717,55700,56000,56600,55100,162742,8520894800,00,0.00,N,2,100, +20250716,55600,57000,57100,55600,114901,6436292200,00,0.00,N,5,-1200, +20250715,56800,57300,57900,55900,136128,7735961900,00,0.00,N,5,-700, 20250714,57500,58700,60000,57000,116535,6718922550,00,0.00,N,5,-600, 20250711,58100,56500,59200,56100,250840,14586411250,00,0.00,N,2,2100, 20250710,56000,56200,56200,55300,91509,5090582750,00,0.00,N,2,400, diff --git a/348950/day/candle-day-250.csv b/348950/day/candle-day-250.csv index ab78be89cf62..979e179984b0 100644 --- a/348950/day/candle-day-250.csv +++ b/348950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2525,2500,2550,2495,337828,852690069,00,0.00,N,5,-5, +20250805,2530,2515,2550,2510,388915,982162429,00,0.00,N,2,15, +20250804,2515,2470,2520,2445,465266,1157849929,00,0.00,N,2,45, +20250801,2470,2460,2480,2425,698584,1714027741,00,0.00,N,3,0, +20250731,2470,2470,2500,2455,623151,1542875191,00,0.00,N,3,0, +20250730,2470,2500,2520,2465,999978,2481467781,00,0.00,N,5,-40, +20250729,2510,2500,2520,2480,520367,1301962744,00,0.00,N,2,10, +20250728,2500,2515,2525,2485,711596,1779338176,00,0.00,N,5,-30, +20250725,2530,2560,2560,2520,596898,1510596945,00,0.00,N,5,-30, +20250724,2560,2555,2570,2535,576485,1469919432,00,0.00,N,3,0, +20250723,2560,2580,2590,2550,525226,1345252674,00,0.00,N,5,-20, +20250722,2580,2590,2600,2565,589853,1518977522,00,0.00,N,5,-15, +20250721,2595,2610,2610,2580,686537,1777168367,00,0.00,N,5,-15, +20250718,2610,2610,2615,2590,432965,1125312325,00,0.00,N,3,0, +20250717,2610,2600,2610,2590,583659,1517233935,00,0.00,N,2,10, +20250716,2600,2610,2615,2595,683739,1779753242,00,0.00,N,5,-10, +20250715,2610,2615,2620,2605,398042,1038667680,00,0.00,N,5,-5, 20250714,2615,2650,2650,2605,427366,1116885750,00,0.00,N,5,-15, 20250711,2630,2620,2635,2610,429739,1125307266,00,0.00,N,2,5, 20250710,2625,2615,2630,2595,345021,902222413,00,0.00,N,2,10, diff --git a/350520/day/candle-day-250.csv b/350520/day/candle-day-250.csv index 0a4d2e0338e5..301c5a34fdce 100644 --- a/350520/day/candle-day-250.csv +++ b/350520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4005,4040,4040,3995,100616,403201245,00,0.00,N,5,-15, +20250805,4020,4045,4045,4005,74021,297972460,00,0.00,N,3,0, +20250804,4020,4030,4030,4000,91151,365445497,00,0.00,N,5,-5, +20250801,4025,4050,4050,4020,38644,155712830,00,0.00,N,5,-20, +20250731,4045,4045,4065,4025,56603,228392292,00,0.00,N,5,-5, +20250730,4050,4065,4065,4025,75079,303373628,00,0.00,N,5,-10, +20250729,4060,4065,4065,4040,22931,92857534,00,0.00,N,5,-5, +20250728,4065,4080,4080,4050,21882,88787550,00,0.00,N,5,-5, +20250725,4070,4060,4080,4050,11870,48227095,00,0.00,N,2,10, +20250724,4060,4065,4065,4050,23424,95025904,00,0.00,N,5,-5, +20250723,4065,4085,4085,4050,27107,109996431,00,0.00,N,2,5, +20250722,4060,4085,4085,4050,30643,124389316,00,0.00,N,5,-20, +20250721,4080,4070,4095,4055,31426,127712124,00,0.00,N,2,15, +20250718,4065,4070,4070,4040,27532,111412269,00,0.00,N,2,5, +20250717,4060,4080,4080,4050,48664,197482932,00,0.00,N,5,-20, +20250716,4080,4105,4120,4060,78146,318239380,00,0.00,N,5,-25, +20250715,4105,4130,4130,4085,88551,362947650,00,0.00,N,5,-25, 20250714,4130,4130,4130,4105,55139,226938020,00,0.00,N,3,0, 20250711,4130,4130,4140,4100,24332,100157988,00,0.00,N,3,0, 20250710,4130,4140,4140,4100,73098,300632619,00,0.00,N,3,0, diff --git a/351020/day/candle-day-250.csv b/351020/day/candle-day-250.csv index 7d2e5a21d40a..b40abe047179 100644 --- a/351020/day/candle-day-250.csv +++ b/351020/day/candle-day-250.csv @@ -1,18 +1,35 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250805,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250804,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250801,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250731,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250730,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250729,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250728,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250725,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250724,6960,6960,6960,6960,0,0,00,0.00,Y,3,0, +20250723,6960,6960,6960,6960,100,696000,00,0.00,Y,5,-200, +20250722,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, +20250721,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, +20250718,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, +20250717,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, +20250716,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, +20250715,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, 20250714,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250711,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250710,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250709,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250708,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250707,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250704,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250703,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250702,7160,7160,7160,7160,0,0,00,0.00,Y,3,0, -20250701,7160,7160,7160,7160,100,716000,00,0.00,Y,5,-210, -20250630,7370,7370,7370,7370,0,0,00,0.00,Y,3,0, -20250627,7370,7370,7370,7370,0,0,00,0.00,Y,3,0, -20250626,7370,7370,7370,7370,200,1474000,00,0.00,Y,5,-220, -20250625,7590,7590,7590,7590,200,1518000,00,0.00,Y,5,-220, +20250711,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250710,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250709,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250708,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250707,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250704,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250703,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250702,7160,7160,7160,7160,0,0,00,0.00,N,3,0, +20250701,7160,7160,7160,7160,100,716000,00,0.00,N,5,-210, +20250630,7370,7370,7370,7370,0,0,00,0.00,N,3,0, +20250627,7370,7370,7370,7370,0,0,00,0.00,N,3,0, +20250626,7370,7370,7370,7370,200,1474000,00,0.00,N,5,-220, +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, diff --git a/351320/day/candle-day-250.csv b/351320/day/candle-day-250.csv index 3bd04f24d2cb..8b6f7593a3c0 100644 --- a/351320/day/candle-day-250.csv +++ b/351320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1970,2010,2010,1933,35518,69543960,00,0.00,N,2,3, +20250805,1967,2115,2115,1945,23294,46182635,00,0.00,N,5,-25, +20250804,1992,1950,2095,1914,28321,56581061,00,0.00,N,2,70, +20250801,1922,1940,2005,1840,70079,133530571,00,0.00,N,5,-18, +20250731,1940,2035,2135,1930,85480,170247128,00,0.00,N,5,-95, +20250730,2035,2145,2145,2030,23114,47244035,00,0.00,N,3,0, +20250729,2035,2045,2090,1999,52073,105367953,00,0.00,N,5,-10, +20250728,2045,2075,2145,2025,22722,46583060,00,0.00,N,5,-50, +20250725,2095,2095,2110,2040,20986,43511387,00,0.00,N,3,0, +20250724,2095,2050,2150,2000,42938,88740805,00,0.00,N,2,45, +20250723,2050,2130,2135,2020,71895,148290885,00,0.00,N,5,-100, +20250722,2150,2170,2170,2065,105914,224727960,00,0.00,N,5,-35, +20250721,2185,2035,2500,2035,840144,1897164518,00,0.00,N,2,155, +20250718,2030,2070,2080,1960,38145,76624128,00,0.00,N,5,-40, +20250717,2070,2020,2075,1958,49949,100757407,00,0.00,N,2,50, +20250716,2020,2100,2100,1705,776100,1435783286,00,0.00,N,5,-60, +20250715,2080,2110,2120,2065,32331,67821300,00,0.00,N,5,-30, 20250714,2110,2160,2160,2100,12283,26096170,00,0.00,N,5,-50, 20250711,2160,2135,2160,2115,7499,16021440,00,0.00,N,2,25, 20250710,2135,2210,2210,2110,19608,42024895,00,0.00,N,5,-65, diff --git a/351330/day/candle-day-250.csv b/351330/day/candle-day-250.csv index 6adbaf3a2175..3cdbdcf54073 100644 --- a/351330/day/candle-day-250.csv +++ b/351330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6520,6440,6600,6440,4098,26827975,00,0.00,N,2,10, +20250805,6510,6410,6730,6410,8948,58514990,00,0.00,N,2,70, +20250804,6440,6520,6600,6320,12274,79126325,00,0.00,N,2,50, +20250801,6390,6680,6680,6380,31786,205676035,00,0.00,N,5,-270, +20250731,6660,6690,6800,6600,12332,82029570,00,0.00,N,5,-30, +20250730,6690,6560,6760,6500,19907,132534990,00,0.00,N,2,90, +20250729,6600,6580,6750,6540,22883,151402970,00,0.00,N,3,0, +20250728,6600,6680,6880,6580,22468,149052570,00,0.00,N,5,-50, +20250725,6650,6970,6970,6650,22212,149110870,00,0.00,N,5,-190, +20250724,6840,6690,7000,6640,50850,346226295,00,0.00,N,2,150, +20250723,6690,6640,6750,6530,33268,220943175,00,0.00,N,2,60, +20250722,6630,6780,6810,6600,42902,286235155,00,0.00,N,5,-150, +20250721,6780,6700,6870,6700,14801,100492775,00,0.00,N,2,30, +20250718,6750,6860,6860,6700,27901,188396215,00,0.00,N,5,-110, +20250717,6860,6930,6930,6780,24412,166710010,00,0.00,N,5,-90, +20250716,6950,7050,7050,6810,15662,108132720,00,0.00,N,2,20, +20250715,6930,6900,6940,6800,29993,205661745,00,0.00,N,2,80, 20250714,6850,6990,7040,6840,44446,307038440,00,0.00,N,5,-140, 20250711,6990,7000,7100,6980,21581,151588740,00,0.00,N,5,-10, 20250710,7000,6960,7060,6950,24347,170239090,00,0.00,N,3,0, diff --git a/351870/day/candle-day-250.csv b/351870/day/candle-day-250.csv index d6a88c942b9c..80abd97106ff 100644 --- a/351870/day/candle-day-250.csv +++ b/351870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6930,6750,7030,6710,13908,96244700,00,0.00,N,2,130, +20250805,6800,6550,6800,6550,9587,64599330,00,0.00,N,2,160, +20250804,6640,6420,6690,6350,14150,92645830,00,0.00,N,2,220, +20250801,6420,6830,6850,6420,36542,243875020,00,0.00,N,5,-530, +20250731,6950,7000,7000,6820,22423,154341530,00,0.00,N,5,-40, +20250730,6990,7050,7050,6900,16517,115038135,00,0.00,N,5,-30, +20250729,7020,7060,7130,7000,15496,108899240,00,0.00,N,5,-110, +20250728,7130,7200,7200,7040,10324,73074790,00,0.00,N,2,10, +20250725,7120,7130,7180,7080,18089,128587415,00,0.00,N,5,-10, +20250724,7130,7050,7970,7050,433944,3248717315,00,0.00,N,2,20, +20250723,7110,7200,7210,7000,16650,118059065,00,0.00,N,5,-100, +20250722,7210,7270,7340,7120,14745,105963260,00,0.00,N,5,-50, +20250721,7260,7210,7340,7140,13518,97882610,00,0.00,N,2,50, +20250718,7210,7250,7300,7150,24132,173469460,00,0.00,N,5,-110, +20250717,7320,7340,7420,7210,38140,278117760,00,0.00,N,5,-60, +20250716,7380,7090,8270,7000,813323,6319588315,00,0.00,N,2,320, +20250715,7060,7150,7150,7030,12264,86833030,00,0.00,N,5,-50, 20250714,7110,7110,7220,7020,12366,87876860,00,0.00,N,3,0, 20250711,7110,7140,7220,7040,17036,121242580,00,0.00,N,2,10, 20250710,7100,7120,7240,7040,19994,142302160,00,0.00,N,3,0, diff --git a/352090/day/candle-day-250.csv b/352090/day/candle-day-250.csv index e88050258da2..3000e319eb96 100644 --- a/352090/day/candle-day-250.csv +++ b/352090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3955,3930,3955,3895,55616,218662487,00,0.00,N,2,25, +20250805,3930,3915,4020,3900,140302,553245934,00,0.00,N,2,15, +20250804,3915,3875,3940,3835,70416,274795585,00,0.00,N,2,40, +20250801,3875,3920,3945,3815,132382,510770305,00,0.00,N,5,-35, +20250731,3910,3945,3945,3875,56483,220271330,00,0.00,N,3,0, +20250730,3910,3830,3930,3830,72690,283520375,00,0.00,N,2,60, +20250729,3850,3840,3880,3775,59847,229498861,00,0.00,N,2,30, +20250728,3820,3870,3885,3795,120937,462683610,00,0.00,N,5,-50, +20250725,3870,3865,3900,3835,57942,224326816,00,0.00,N,2,5, +20250724,3865,3920,3920,3840,89286,345518755,00,0.00,N,5,-20, +20250723,3885,3900,4000,3870,109061,428507344,00,0.00,N,5,-10, +20250722,3895,3945,4045,3895,99691,392975213,00,0.00,N,5,-55, +20250721,3950,3930,3970,3905,75415,297559235,00,0.00,N,2,5, +20250718,3945,3910,3945,3880,59191,231127052,00,0.00,N,2,35, +20250717,3910,3975,3975,3865,63738,248866562,00,0.00,N,5,-30, +20250716,3940,4040,4040,3900,203126,802479386,00,0.00,N,5,-90, +20250715,4030,4045,4065,3995,138524,557629725,00,0.00,N,5,-5, 20250714,4035,3965,4110,3920,434323,1750820837,00,0.00,N,2,105, 20250711,3930,3940,3965,3910,121112,477050706,00,0.00,N,5,-5, 20250710,3935,3900,3945,3875,126548,494812589,00,0.00,N,2,45, diff --git a/352480/day/candle-day-250.csv b/352480/day/candle-day-250.csv index c09eed743948..9893db3a5e2d 100644 --- a/352480/day/candle-day-250.csv +++ b/352480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,43350,42500,44600,41750,148656,6470832350,00,0.00,N,2,1250, +20250805,42100,44200,44200,42000,75212,3208810800,00,0.00,N,5,-800, +20250804,42900,42250,43250,41550,85815,3626874425,00,0.00,N,2,1450, +20250801,41450,43750,44500,41450,133345,5691011675,00,0.00,N,5,-2850, +20250731,44300,40700,45500,40500,250250,10921913700,00,0.00,N,2,4050, +20250730,40250,39650,42250,39500,76177,3079878225,00,0.00,N,2,550, +20250729,39700,39550,40400,38950,73987,2939620975,00,0.00,N,2,350, +20250728,39350,40400,40700,39250,59256,2350670425,00,0.00,N,5,-1050, +20250725,40400,42700,42700,40250,104684,4301077300,00,0.00,N,5,-1650, +20250724,42050,44400,44800,41500,147817,6318188150,00,0.00,N,5,-1900, +20250723,43950,45900,45950,43500,83341,3697953275,00,0.00,N,5,-1650, +20250722,45600,47000,47200,44950,123465,5670290950,00,0.00,N,5,-1850, +20250721,47450,48250,48450,47100,88121,4191623250,00,0.00,N,5,-850, +20250718,48300,46500,48900,45300,185050,8737240950,00,0.00,N,2,1050, +20250717,47250,45500,47500,43050,227255,10422709925,00,0.00,N,2,2450, +20250716,44800,46450,46750,44500,166988,7529773075,00,0.00,N,5,-1250, +20250715,46050,43700,47350,43600,258369,11920931375,00,0.00,N,2,2450, 20250714,43600,44600,45400,43600,160853,7164544500,00,0.00,N,5,-100, 20250711,43700,44300,44700,43500,140990,6204792700,00,0.00,N,5,-1200, 20250710,44900,41200,47250,40450,749029,33752788650,00,0.00,N,2,3750, diff --git a/352700/day/candle-day-250.csv b/352700/day/candle-day-250.csv index 36d06be2c767..717d725a2ce1 100644 --- a/352700/day/candle-day-250.csv +++ b/352700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2720,2705,2725,2680,11954,32226875,00,0.00,N,2,15, +20250805,2705,2675,2780,2675,23061,62855820,00,0.00,N,2,10, +20250804,2695,2745,2745,2660,17827,47849450,00,0.00,N,5,-50, +20250801,2745,2810,2810,2680,14978,40725890,00,0.00,N,5,-5, +20250731,2750,2760,2790,2745,6088,16796745,00,0.00,N,5,-10, +20250730,2760,2705,2770,2705,5960,16311880,00,0.00,N,2,25, +20250729,2735,2695,2745,2695,12112,32885685,00,0.00,N,5,-15, +20250728,2750,2760,2780,2670,42676,115748320,00,0.00,N,5,-10, +20250725,2760,2815,2860,2685,68003,189010045,00,0.00,N,5,-55, +20250724,2815,2835,2835,2760,21322,59467455,00,0.00,N,5,-20, +20250723,2835,2825,2860,2805,38566,109367175,00,0.00,N,2,10, +20250722,2825,2800,2870,2730,76631,215714048,00,0.00,N,2,45, +20250721,2780,2780,2800,2735,39145,107937558,00,0.00,N,2,5, +20250718,2775,2685,3050,2655,534913,1531459255,00,0.00,N,2,90, +20250717,2685,2690,2710,2660,10821,28934815,00,0.00,N,3,0, +20250716,2685,2715,2715,2665,19000,50840805,00,0.00,N,5,-30, +20250715,2715,2725,2725,2685,6743,18185983,00,0.00,N,5,-10, 20250714,2725,2685,2765,2660,29977,81403900,00,0.00,N,2,35, 20250711,2690,2705,2715,2645,13923,37352632,00,0.00,N,5,-15, 20250710,2705,2700,2720,2680,9052,24411660,00,0.00,N,2,5, diff --git a/352770/day/candle-day-250.csv b/352770/day/candle-day-250.csv index 3dff28bfabfb..93b798c01883 100644 --- a/352770/day/candle-day-250.csv +++ b/352770/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, -20250711,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250710,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250709,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250708,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250707,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250704,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250703,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250702,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250701,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250630,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250627,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250626,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250625,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, -20250624,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250806,5250,5250,5250,5250,0,0,00,0.00,Y,3,0, +20250805,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250804,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250801,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250731,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250730,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250729,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250728,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250725,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250724,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250723,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250722,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250721,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250718,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250717,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250716,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250715,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250714,5250,5250,5250,5250,0,0,00,0.00,Y,0,0, +20250711,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250710,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250709,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250708,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250707,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250704,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250703,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250702,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250701,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250630,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250627,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250626,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250625,5250,5250,5250,5250,0,0,00,0.00,N,0,0, +20250624,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250623,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250620,5250,5250,5250,5250,0,0,00,0.00,N,0,0, 20250619,5250,5250,5250,5250,0,0,00,0.00,N,0,0, diff --git a/352820/day/candle-day-250.csv b/352820/day/candle-day-250.csv index 48b59cca01d2..90636276e388 100644 --- a/352820/day/candle-day-250.csv +++ b/352820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,259000,263500,268000,255500,295798,76845816500,00,0.00,N,5,-3000, +20250805,262000,264000,264500,257500,166073,43314357000,00,0.00,N,2,1500, +20250804,260500,248500,261500,248500,177197,45616579750,00,0.00,N,2,9500, +20250801,251000,255500,259000,250000,169962,42918114000,00,0.00,N,5,-8500, +20250731,259500,249000,263000,249000,309555,80185721000,00,0.00,N,2,9000, +20250730,250500,250500,252500,246000,208851,52152954000,00,0.00,N,5,-4000, +20250729,254500,253000,256500,249500,148483,37684846500,00,0.00,N,2,3000, +20250728,251500,256500,259000,249500,246746,62023072750,00,0.00,N,5,-5000, +20250725,256500,259000,262500,254500,340667,87478416500,00,0.00,N,5,-5500, +20250724,262000,269000,269500,260000,217097,57196226000,00,0.00,N,5,-5500, +20250723,267500,273500,274750,264500,150763,40317491500,00,0.00,N,5,-5000, +20250722,272500,275000,277500,272000,199738,54871442500,00,0.00,N,5,-3500, +20250721,276000,267000,277000,266500,255728,70280806000,00,0.00,N,2,8000, +20250718,268000,269000,270000,265500,147303,39479077000,00,0.00,N,5,-2500, +20250717,270500,263000,271500,263000,197964,53115401750,00,0.00,N,2,4000, +20250716,266500,269500,271000,266000,193766,51866213500,00,0.00,N,5,-4500, +20250715,271000,272500,275000,269500,203617,55240080000,00,0.00,N,5,-1500, 20250714,272500,271000,275000,267500,168016,45698915000,00,0.00,N,2,1500, 20250711,271000,276500,279500,269500,319274,87105684000,00,0.00,N,5,-3500, 20250710,274500,273000,275500,268000,439650,119305740250,00,0.00,N,5,-2500, diff --git a/352910/day/candle-day-250.csv b/352910/day/candle-day-250.csv index ea8201587d2f..cd8a600e9720 100644 --- a/352910/day/candle-day-250.csv +++ b/352910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4400,4345,4400,4345,6968,30494857,00,0.00,N,2,55, +20250805,4345,4395,4395,4305,7745,33596495,00,0.00,N,5,-5, +20250804,4350,4360,4360,4300,8439,36428145,00,0.00,N,2,45, +20250801,4305,4375,4375,4280,16385,70668975,00,0.00,N,5,-50, +20250731,4355,4290,4375,4290,12883,56015231,00,0.00,N,2,25, +20250730,4330,4290,4380,4290,13778,59330465,00,0.00,N,2,45, +20250729,4285,4365,4405,4285,7784,33688418,00,0.00,N,5,-80, +20250728,4365,4275,4410,4275,28431,122851325,00,0.00,N,2,55, +20250725,4310,4300,4345,4295,16420,70732700,00,0.00,N,5,-5, +20250724,4315,4320,4355,4290,16093,69361460,00,0.00,N,5,-5, +20250723,4320,4355,4355,4255,8833,38069885,00,0.00,N,2,60, +20250722,4260,4295,4335,4250,10473,44837048,00,0.00,N,5,-75, +20250721,4335,4280,4340,4255,16200,69485165,00,0.00,N,2,55, +20250718,4280,4435,4435,4190,52213,222754449,00,0.00,N,5,-100, +20250717,4380,4450,4460,4315,13784,60346737,00,0.00,N,5,-40, +20250716,4420,4420,4445,4375,18263,80718255,00,0.00,N,2,5, +20250715,4415,4335,4485,4295,21344,92938053,00,0.00,N,2,80, 20250714,4335,4260,4370,4260,15135,65064331,00,0.00,N,2,10, 20250711,4325,4375,4375,4290,22014,94757844,00,0.00,N,2,15, 20250710,4310,4335,4345,4290,5232,22542739,00,0.00,N,5,-25, diff --git a/352940/day/candle-day-250.csv b/352940/day/candle-day-250.csv index c7d29f5e0ced..1e8e20a4df68 100644 --- a/352940/day/candle-day-250.csv +++ b/352940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2405,2400,2415,2350,11035,26202845,00,0.00,N,2,25, +20250805,2380,2370,2415,2325,12987,30764310,00,0.00,N,2,10, +20250804,2370,2335,2395,2335,8475,20095100,00,0.00,N,2,5, +20250801,2365,2485,2520,2300,15542,37114177,00,0.00,N,5,-70, +20250731,2435,2480,2480,2400,4828,11702380,00,0.00,N,3,0, +20250730,2435,2455,2465,2435,4168,10206270,00,0.00,N,3,0, +20250729,2435,2490,2495,2435,8508,21078110,00,0.00,N,5,-25, +20250728,2460,2490,2505,2435,4234,10408635,00,0.00,N,5,-10, +20250725,2470,2465,2475,2435,5003,12347790,00,0.00,N,2,25, +20250724,2445,2515,2515,2430,8491,20891280,00,0.00,N,5,-25, +20250723,2470,2520,2545,2415,15041,37007940,00,0.00,N,5,-30, +20250722,2500,2570,2570,2490,8894,22345840,00,0.00,N,5,-35, +20250721,2535,2550,2555,2450,8168,20567310,00,0.00,N,3,0, +20250718,2535,2500,2540,2435,6816,16938915,00,0.00,N,2,60, +20250717,2475,2520,2570,2475,7512,18749095,00,0.00,N,3,0, +20250716,2475,2545,2545,2460,11856,29313122,00,0.00,N,5,-45, +20250715,2520,2580,2580,2505,7408,18754795,00,0.00,N,5,-35, 20250714,2555,2615,2645,2555,9293,23931520,00,0.00,N,5,-45, 20250711,2600,2590,2640,2530,11013,28384300,00,0.00,N,2,35, 20250710,2565,2625,2625,2480,13629,34553805,00,0.00,N,5,-35, diff --git a/353190/day/candle-day-250.csv b/353190/day/candle-day-250.csv index f3a98f594262..b20324094e48 100644 --- a/353190/day/candle-day-250.csv +++ b/353190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,713,707,714,702,58285,41138617,00,0.00,N,2,4, +20250805,709,704,710,700,47444,33432999,00,0.00,N,2,5, +20250804,704,709,709,699,78979,55447413,00,0.00,N,5,-5, +20250801,709,721,721,701,60951,43052960,00,0.00,N,5,-12, +20250731,721,717,727,711,79523,57151719,00,0.00,N,2,3, +20250730,718,716,720,710,43632,31141789,00,0.00,N,2,1, +20250729,717,715,720,710,95574,68377652,00,0.00,N,3,0, +20250728,717,719,720,709,37808,27012557,00,0.00,N,2,3, +20250725,714,703,754,694,207974,150384339,00,0.00,N,2,11, +20250724,703,707,707,695,43507,30433288,00,0.00,N,3,0, +20250723,703,704,713,694,28997,20288056,00,0.00,N,5,-1, +20250722,704,713,713,693,45055,31487700,00,0.00,N,5,-2, +20250721,706,715,715,701,29167,20598710,00,0.00,N,5,-9, +20250718,715,720,720,700,108879,77248885,00,0.00,N,5,-3, +20250717,718,696,719,691,142228,99752940,00,0.00,N,2,15, +20250716,703,703,703,695,54956,38402100,00,0.00,N,3,0, +20250715,703,705,705,691,71863,50208943,00,0.00,N,2,4, 20250714,699,705,710,697,41950,29407418,00,0.00,N,5,-1, 20250711,700,704,710,692,78261,54596219,00,0.00,N,2,2, 20250710,698,704,706,692,64979,45372719,00,0.00,N,5,-2, diff --git a/353200/day/candle-day-250.csv b/353200/day/candle-day-250.csv index c0addc191cab..9d83306be769 100644 --- a/353200/day/candle-day-250.csv +++ b/353200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22800,22350,23350,22300,561800,12826045725,00,0.00,N,5,-50, +20250805,22850,22950,24100,22700,1120100,26104223575,00,0.00,N,2,400, +20250804,22450,22700,22850,22150,499698,11242057775,00,0.00,N,5,-250, +20250801,22700,23100,23750,22350,1110891,25429971825,00,0.00,N,5,-1200, +20250731,23900,23450,24100,23250,1665595,39542897375,00,0.00,N,2,100, +20250730,23800,20700,24750,20700,7101824,166856110800,00,0.00,N,2,3450, +20250729,20350,20950,21000,20200,281748,5771643325,00,0.00,N,5,-400, +20250728,20750,20550,21000,20250,434360,8975510300,00,0.00,N,2,500, +20250725,20250,20150,20450,19950,260661,5261355300,00,0.00,N,5,-50, +20250724,20300,20500,20500,20000,291585,5884599650,00,0.00,N,5,-100, +20250723,20400,19900,20650,19630,478352,9688846190,00,0.00,N,2,440, +20250722,19960,20650,20650,19770,531713,10685049700,00,0.00,N,5,-540, +20250721,20500,20300,20800,20250,514909,10584117375,00,0.00,N,2,200, +20250718,20300,20050,20600,19830,690178,13999818445,00,0.00,N,2,250, +20250717,20050,19570,20250,19360,1022566,20345659430,00,0.00,N,2,520, +20250716,19530,18740,19955,18370,1596839,31209642930,00,0.00,N,2,760, +20250715,18770,17810,18900,17760,711676,13147368130,00,0.00,N,2,850, 20250714,17920,17680,18000,17560,178834,3173109135,00,0.00,N,2,270, 20250711,17650,17930,18090,17640,273745,4867075165,00,0.00,N,5,-260, 20250710,17910,18150,18330,17900,406127,7333519570,00,0.00,N,5,-60, diff --git a/353590/day/candle-day-250.csv b/353590/day/candle-day-250.csv index 32bead36f1ce..56a738cb7519 100644 --- a/353590/day/candle-day-250.csv +++ b/353590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3285,3285,3345,3275,16118,53121670,00,0.00,N,3,0, +20250805,3285,3290,3455,3250,52000,172144410,00,0.00,N,5,-5, +20250804,3290,3330,3340,3275,21270,70111174,00,0.00,N,5,-40, +20250801,3330,3390,3395,3325,24858,83396246,00,0.00,N,5,-60, +20250731,3390,3395,3395,3370,6375,21562915,00,0.00,N,3,0, +20250730,3390,3390,3420,3365,13035,43937600,00,0.00,N,3,0, +20250729,3390,3375,3455,3370,6457,21885295,00,0.00,N,2,15, +20250728,3375,3370,3400,3365,5762,19435765,00,0.00,N,5,-25, +20250725,3400,3385,3440,3370,20334,68766809,00,0.00,N,2,25, +20250724,3375,3415,3415,3365,11859,40056082,00,0.00,N,5,-15, +20250723,3390,3400,3405,3375,6632,22445457,00,0.00,N,5,-20, +20250722,3410,3410,3420,3400,11665,39735091,00,0.00,N,5,-15, +20250721,3425,3435,3500,3415,16946,58226130,00,0.00,N,5,-45, +20250718,3470,3450,3470,3370,36183,123607233,00,0.00,N,2,75, +20250717,3395,3400,3400,3370,20062,67931358,00,0.00,N,3,0, +20250716,3395,3430,3490,3395,24693,84395612,00,0.00,N,5,-40, +20250715,3435,3480,3480,3430,12068,41502220,00,0.00,N,5,-35, 20250714,3470,3470,3480,3440,10568,36536590,00,0.00,N,3,0, 20250711,3470,3470,3470,3445,9412,32583945,00,0.00,N,3,0, 20250710,3470,3500,3520,3460,5148,17876515,00,0.00,N,5,-10, diff --git a/353810/day/candle-day-250.csv b/353810/day/candle-day-250.csv index 9e62878edc4d..93b13fc5cdca 100644 --- a/353810/day/candle-day-250.csv +++ b/353810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5680,5660,5760,5625,228886,1302235840,00,0.00,N,5,-20, +20250805,5700,5470,5750,5400,503346,2826206190,00,0.00,N,2,240, +20250804,5460,5130,5640,5100,798116,4353493210,00,0.00,N,2,210, +20250801,5250,5680,5790,5220,1082769,5864729130,00,0.00,N,5,-390, +20250731,5640,6090,6200,5600,1959573,11403648435,00,0.00,N,5,-660, +20250730,6300,5880,6900,5740,13749852,89645958705,00,0.00,N,2,670, +20250729,5630,5530,5680,5410,181240,1002173625,00,0.00,N,2,100, +20250728,5530,5630,5670,5450,181890,1008988145,00,0.00,N,5,-100, +20250725,5630,5900,5900,5550,160590,903570350,00,0.00,N,5,-130, +20250724,5760,5800,5880,5620,283070,1622115890,00,0.00,N,5,-40, +20250723,5800,5700,5940,5700,492583,2872783315,00,0.00,N,2,20, +20250722,5780,5420,5900,5370,1078897,6195635730,00,0.00,N,2,400, +20250721,5380,5370,5430,5310,78350,420355100,00,0.00,N,2,20, +20250718,5360,5390,5400,5260,130044,693575670,00,0.00,N,2,10, +20250717,5350,5250,5370,5170,161261,854247765,00,0.00,N,2,110, +20250716,5240,5380,5380,5200,150042,790603280,00,0.00,N,5,-130, +20250715,5370,5450,5470,5320,118122,633722060,00,0.00,N,5,-70, 20250714,5440,5340,5520,5320,201383,1093280010,00,0.00,N,2,100, 20250711,5340,5350,5390,5270,118010,627966050,00,0.00,N,5,-30, 20250710,5370,5370,5380,5310,94434,504229700,00,0.00,N,2,10, diff --git a/354200/day/candle-day-250.csv b/354200/day/candle-day-250.csv index e997cf2d0ccc..65d5642e06a6 100644 --- a/354200/day/candle-day-250.csv +++ b/354200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1851,1846,1885,1841,99254,185051835,00,0.00,N,2,5, +20250805,1846,1781,1863,1781,47813,87471428,00,0.00,N,2,66, +20250804,1780,1756,1788,1746,58533,103884583,00,0.00,N,2,24, +20250801,1756,1850,1850,1755,133828,238123383,00,0.00,N,5,-89, +20250731,1845,1833,1870,1823,56231,103733818,00,0.00,N,2,5, +20250730,1840,1911,1949,1830,244946,458037758,00,0.00,N,5,-94, +20250729,1934,1932,1951,1905,51190,98633531,00,0.00,N,2,2, +20250728,1932,1964,2000,1930,75501,147376150,00,0.00,N,5,-32, +20250725,1964,2000,2000,1961,50870,100339093,00,0.00,N,5,-21, +20250724,1985,1990,2010,1985,50269,100343480,00,0.00,N,5,-5, +20250723,1990,1995,1999,1978,68069,135450917,00,0.00,N,3,0, +20250722,1990,2005,2035,1972,114102,227643424,00,0.00,N,5,-15, +20250721,2005,1996,2035,1986,76184,152090905,00,0.00,N,5,-15, +20250718,2020,2065,2090,1981,168748,338207614,00,0.00,N,5,-45, +20250717,2065,2010,2105,1996,204764,420205683,00,0.00,N,2,55, +20250716,2010,2010,2055,1982,138042,277707271,00,0.00,N,3,0, +20250715,2010,2050,2050,1999,111616,224774213,00,0.00,N,5,-40, 20250714,2050,1940,2130,1920,483812,987873214,00,0.00,N,2,105, 20250711,1945,1995,1995,1918,106049,206446896,00,0.00,N,5,-50, 20250710,1995,1911,2085,1832,353902,689540241,00,0.00,N,2,83, diff --git a/354320/day/candle-day-250.csv b/354320/day/candle-day-250.csv index 0e528bb385a1..dd3037f60cba 100644 --- a/354320/day/candle-day-250.csv +++ b/354320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23800,23600,23950,23350,8348,198074250,00,0.00,N,2,400, +20250805,23400,23050,24000,23050,10348,242830500,00,0.00,N,2,400, +20250804,23000,22950,23200,22700,7784,178299400,00,0.00,N,2,50, +20250801,22950,23800,23950,22850,18558,428887400,00,0.00,N,5,-1100, +20250731,24050,24650,24700,23850,11599,280935250,00,0.00,N,5,-450, +20250730,24500,24000,24750,23950,12484,304717000,00,0.00,N,2,650, +20250729,23850,24000,24850,23450,33201,800245075,00,0.00,N,5,-300, +20250728,24150,24350,25450,23750,56227,1388052950,00,0.00,N,2,200, +20250725,23950,24300,24300,23650,11108,265748350,00,0.00,N,3,0, +20250724,23950,23850,24300,23850,9466,227841200,00,0.00,N,3,0, +20250723,23950,23900,24600,23650,19367,466124200,00,0.00,N,2,100, +20250722,23850,24600,24900,23800,24173,587466650,00,0.00,N,5,-850, +20250721,24700,24400,25100,24150,27427,680613850,00,0.00,N,2,300, +20250718,24400,24100,24550,24050,17863,434390200,00,0.00,N,2,400, +20250717,24000,24100,24100,23550,12107,288163700,00,0.00,N,2,150, +20250716,23850,24050,24050,23750,4844,115500425,00,0.00,N,5,-200, +20250715,24050,23850,24100,23800,9399,225075400,00,0.00,N,2,200, 20250714,23850,23550,23900,23550,11140,264502200,00,0.00,N,2,100, 20250711,23750,23700,24000,23600,11479,273652325,00,0.00,N,3,0, 20250710,23750,23750,23800,23500,8730,206355100,00,0.00,N,3,0, diff --git a/354390/day/candle-day-250.csv b/354390/day/candle-day-250.csv index 5ec00be4e223..da9e3780ce68 100644 --- a/354390/day/candle-day-250.csv +++ b/354390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4700,4700,4700,4700,1,4700,00,0.00,N,3,0, +20250805,4700,4890,4890,4700,542,2547810,00,0.00,N,2,45, +20250804,4655,4900,5080,4400,4784,22157580,00,0.00,N,5,-465, +20250801,5120,5120,5120,5120,1,5120,00,0.00,N,3,0, +20250731,5120,5120,5120,5120,0,0,00,0.00,N,3,0, +20250730,5120,5120,5120,5120,0,0,00,0.00,N,3,-10, +20250729,5130,5080,5130,5070,4,20400,00,0.00,N,3,0, +20250728,5130,5130,5130,5130,165,846450,00,0.00,N,5,-10, +20250725,5140,5050,5180,5000,1449,7246000,00,0.00,N,5,-60, +20250724,5200,5190,5400,5050,115,600030,00,0.00,N,2,50, +20250723,5150,5140,5150,5030,3,15320,00,0.00,N,2,20, +20250722,5130,5030,5160,5030,33,169250,00,0.00,N,5,-60, +20250721,5190,5050,5210,5000,614,3083130,00,0.00,N,5,-40, +20250718,5230,5070,5240,5070,23,120330,00,0.00,N,5,-10, +20250717,5240,5040,5240,5030,426,2231830,00,0.00,N,5,-40, +20250716,5280,5060,5280,5030,485,2440410,00,0.00,N,5,-10, +20250715,5290,5290,5290,5290,439,2322310,00,0.00,N,3,0, 20250714,5290,5290,5300,5030,101,534110,00,0.00,N,5,-10, 20250711,5300,4995,5300,4995,239,1203605,00,0.00,N,2,20, 20250710,5280,5280,5280,5280,1,5280,00,0.00,N,2,465, diff --git a/355150/day/candle-day-250.csv b/355150/day/candle-day-250.csv index c1fbc5e5c889..c1a3888b77a4 100644 --- a/355150/day/candle-day-250.csv +++ b/355150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10620,10470,10690,10200,64558,672708795,00,0.00,N,2,20, +20250805,10600,11040,11100,10460,65777,702551100,00,0.00,N,5,-190, +20250804,10790,10300,10940,10300,37175,399496310,00,0.00,N,2,330, +20250801,10460,10980,10990,10300,87414,920571035,00,0.00,N,5,-520, +20250731,10980,11290,11400,10970,75174,833462935,00,0.00,N,5,-320, +20250730,11300,11310,11820,11210,137307,1572248135,00,0.00,N,3,0, +20250729,11300,11210,11860,11210,83338,954808665,00,0.00,N,3,0, +20250728,11300,11100,11630,11050,84075,950294215,00,0.00,N,2,160, +20250725,11140,11710,11710,11100,97805,1105489410,00,0.00,N,5,-520, +20250724,11660,11650,11850,11150,141512,1622513010,00,0.00,N,2,10, +20250723,11650,11980,12590,11580,516050,6201426700,00,0.00,N,2,550, +20250722,11100,11480,11670,10860,168654,1896201405,00,0.00,N,5,-360, +20250721,11460,11280,12030,11170,222291,2575751700,00,0.00,N,5,-140, +20250718,11600,12260,12750,11460,515980,6251058045,00,0.00,N,5,-660, +20250717,12260,13420,13460,12260,593763,7626369190,00,0.00,N,5,-1160, +20250716,13420,11480,14650,11280,3304146,45517818225,00,0.00,N,2,2150, +20250715,11270,11550,11550,11010,82803,931630645,00,0.00,N,5,-280, 20250714,11550,10960,11630,10740,275851,3112715845,00,0.00,N,2,650, 20250711,10900,9520,11080,9410,383629,3966819425,00,0.00,N,2,1500, 20250710,9400,9500,9750,9190,164419,1543169675,00,0.00,N,5,-100, diff --git a/355390/day/candle-day-250.csv b/355390/day/candle-day-250.csv index 2717f266e0a4..fb8b59228628 100644 --- a/355390/day/candle-day-250.csv +++ b/355390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6860,6940,7310,6860,343807,2410048920,00,0.00,N,5,-330, +20250805,7190,7270,7570,6900,449207,3261511095,00,0.00,N,5,-70, +20250804,7260,8680,8800,7120,756185,5994174120,00,0.00,N,5,-1410, +20250801,8670,8390,9890,8170,1241021,11363450995,00,0.00,N,2,280, +20250731,8390,8950,8950,8390,84448,728142340,00,0.00,N,5,-450, +20250730,8840,8790,8970,8600,93761,825699630,00,0.00,N,2,290, +20250729,8550,9000,9000,8520,102974,889369110,00,0.00,N,5,-300, +20250728,8850,8670,9410,8360,326960,2864863290,00,0.00,N,2,600, +20250725,8250,8210,8370,8120,70690,580397265,00,0.00,N,5,-80, +20250724,8330,8510,8540,8260,120395,1003976375,00,0.00,N,5,-160, +20250723,8490,9110,9130,8410,238328,2048152795,00,0.00,N,5,-620, +20250722,9110,8300,9660,8280,804356,7338762520,00,0.00,N,2,810, +20250721,8300,8700,8700,8260,106431,890717055,00,0.00,N,5,-420, +20250718,8720,8730,8880,8670,52740,460570845,00,0.00,N,5,-10, +20250717,8730,8780,8860,8600,84081,731687855,00,0.00,N,5,-140, +20250716,8870,9100,9170,8810,75720,673991135,00,0.00,N,5,-220, +20250715,9090,8990,9140,8650,118060,1053510415,00,0.00,N,2,280, 20250714,8810,9120,9130,8720,119480,1060249165,00,0.00,N,5,-310, 20250711,9120,9050,9160,8920,79979,721888165,00,0.00,N,2,100, 20250710,9020,9110,9110,8880,90053,806179220,00,0.00,N,5,-90, diff --git a/355690/day/candle-day-250.csv b/355690/day/candle-day-250.csv index 652d4fb5ce83..29211a403d33 100644 --- a/355690/day/candle-day-250.csv +++ b/355690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7090,7180,7270,6910,68837,487355060,00,0.00,N,5,-80, +20250805,7170,6600,7690,6600,381633,2737260330,00,0.00,N,2,560, +20250804,6610,6560,6900,6310,69458,455050550,00,0.00,N,5,-10, +20250801,6620,6590,7070,6260,224923,1500671880,00,0.00,N,5,-130, +20250731,6750,6150,7990,6000,1667902,12415112635,00,0.00,N,2,600, +20250730,6150,5850,6800,5850,102232,647411890,00,0.00,N,2,310, +20250729,5840,5930,6030,5800,7335,43496680,00,0.00,N,5,-60, +20250728,5900,6070,6400,5900,19695,118491380,00,0.00,N,5,-160, +20250725,6060,6120,6350,5900,13605,82462815,00,0.00,N,2,20, +20250724,6040,6210,6210,5900,22823,137323015,00,0.00,N,5,-20, +20250723,6060,6230,6350,6000,19869,121438520,00,0.00,N,5,-220, +20250722,6280,6340,6520,6230,17394,109697420,00,0.00,N,5,-100, +20250721,6380,6350,6620,6310,15010,96264890,00,0.00,N,5,-20, +20250718,6400,6660,6660,6160,46018,289788010,00,0.00,N,5,-130, +20250717,6530,6430,6890,6380,89349,589209125,00,0.00,N,2,100, +20250716,6430,5760,6910,5720,238272,1538237830,00,0.00,N,2,600, +20250715,5830,6100,6100,5800,23717,140283160,00,0.00,N,5,-240, 20250714,6070,6050,6250,5890,22627,136415575,00,0.00,N,2,110, 20250711,5960,5910,6140,5760,37258,221104550,00,0.00,N,5,-20, 20250710,5980,5800,5980,5670,47496,277821425,00,0.00,N,2,140, diff --git a/356680/day/candle-day-250.csv b/356680/day/candle-day-250.csv index b22193228c7e..040e575cfadb 100644 --- a/356680/day/candle-day-250.csv +++ b/356680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7600,7960,8180,7600,1162679,9231231180,00,0.00,N,2,100, +20250805,7500,7480,7590,7400,58607,438566400,00,0.00,N,2,160, +20250804,7340,7170,7360,7170,58479,426404890,00,0.00,N,2,70, +20250801,7270,7390,7390,7160,113803,826643415,00,0.00,N,5,-260, +20250731,7530,7500,7530,7330,132870,986502310,00,0.00,N,2,110, +20250730,7420,7560,7570,7420,99096,741682585,00,0.00,N,5,-180, +20250729,7600,7690,7690,7560,87840,668054805,00,0.00,N,5,-110, +20250728,7710,7760,7760,7610,56852,436123960,00,0.00,N,5,-40, +20250725,7750,7740,7810,7640,70634,545975070,00,0.00,N,2,30, +20250724,7720,7760,7860,7640,103660,804279350,00,0.00,N,3,0, +20250723,7720,7740,8260,7570,299390,2345606225,00,0.00,N,5,-130, +20250722,7850,8000,8000,7740,114538,900314285,00,0.00,N,5,-150, +20250721,8000,7980,8020,7920,73273,583007195,00,0.00,N,3,0, +20250718,8000,8170,8230,7950,291750,2349525140,00,0.00,N,2,160, +20250717,7840,8020,8120,7800,257285,2044216180,00,0.00,N,2,130, +20250716,7710,7740,7790,7630,87375,674875735,00,0.00,N,2,10, +20250715,7700,7630,7750,7590,111509,852790270,00,0.00,N,2,70, 20250714,7630,7860,7860,7600,140684,1079364390,00,0.00,N,5,-250, 20250711,7880,7900,7970,7830,95424,751848870,00,0.00,N,5,-30, 20250710,7910,7940,7940,7750,182515,1430006470,00,0.00,N,2,10, diff --git a/356860/day/candle-day-250.csv b/356860/day/candle-day-250.csv index 8a47caa2a88d..29fc68a044a7 100644 --- a/356860/day/candle-day-250.csv +++ b/356860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26450,25900,26600,25700,105346,2754670300,00,0.00,N,2,350, +20250805,26100,26400,27350,25600,199399,5204118025,00,0.00,N,2,150, +20250804,25950,25650,26050,25250,96065,2473696650,00,0.00,N,2,200, +20250801,25750,26550,26750,25550,244163,6344152825,00,0.00,N,5,-1500, +20250731,27250,27800,27800,27025,130066,3540047175,00,0.00,N,5,-250, +20250730,27500,26200,28200,26100,453502,12484873100,00,0.00,N,2,1300, +20250729,26200,26850,26850,26000,163106,4296441425,00,0.00,N,5,-750, +20250728,26950,26550,27200,26200,190038,5068596850,00,0.00,N,2,250, +20250725,26700,26700,27050,26400,118060,3156382375,00,0.00,N,2,250, +20250724,26450,27350,28600,26350,507673,13832426550,00,0.00,N,2,150, +20250723,26300,26050,26650,25350,272139,7094167450,00,0.00,N,2,700, +20250722,25600,26500,26600,25350,260522,6758316150,00,0.00,N,3,0, +20250721,25600,25200,26150,25000,301377,7744939425,00,0.00,N,2,800, +20250718,24800,25400,25550,24500,252334,6289736300,00,0.00,N,3,0, +20250717,24800,24750,24950,24000,349488,8555612450,00,0.00,N,5,-300, +20250716,25100,24850,27150,24200,1018230,26214668500,00,0.00,N,2,300, +20250715,24800,22300,25200,22000,866204,20889103000,00,0.00,N,2,2500, 20250714,22300,22850,22850,21800,136130,3023463375,00,0.00,N,5,-550, 20250711,22850,22900,23700,22850,90210,2085364800,00,0.00,N,5,-200, 20250710,23050,23350,23450,22700,77866,1797044400,00,0.00,N,5,-100, diff --git a/356890/day/candle-day-250.csv b/356890/day/candle-day-250.csv index 87c6f816162c..5b78fa3b8502 100644 --- a/356890/day/candle-day-250.csv +++ b/356890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3215,3230,3230,3155,18175,58042995,00,0.00,N,2,30, +20250805,3185,3175,3235,3165,19953,63726215,00,0.00,N,2,10, +20250804,3175,3165,3190,3090,29741,93819680,00,0.00,N,2,60, +20250801,3115,3200,3280,3105,77207,242507335,00,0.00,N,5,-125, +20250731,3240,3195,3250,3165,32133,103166142,00,0.00,N,2,45, +20250730,3195,3240,3240,3160,30186,96301791,00,0.00,N,2,15, +20250729,3180,3300,3300,3165,53959,173032249,00,0.00,N,5,-120, +20250728,3300,3265,3345,3180,63806,206225295,00,0.00,N,2,35, +20250725,3265,3320,3355,3215,80215,261629192,00,0.00,N,5,-55, +20250724,3320,3450,3450,3285,104947,350511039,00,0.00,N,5,-100, +20250723,3420,3480,3525,3385,59956,204735585,00,0.00,N,5,-35, +20250722,3455,3430,3485,3385,53452,183853471,00,0.00,N,2,25, +20250721,3430,3455,3495,3415,60065,206959360,00,0.00,N,2,25, +20250718,3405,3430,3450,3390,64525,219661989,00,0.00,N,2,5, +20250717,3400,3480,3625,3400,562072,1986838064,00,0.00,N,5,-20, +20250716,3420,3395,3430,3360,120696,410282659,00,0.00,N,5,-5, +20250715,3425,3475,3475,3400,137618,470982521,00,0.00,N,5,-35, 20250714,3460,3500,3540,3440,173487,603895067,00,0.00,N,5,-20, 20250711,3480,3395,4055,3390,3596397,13638133316,00,0.00,N,2,85, 20250710,3395,3450,3455,3385,38505,131692458,00,0.00,N,5,-45, diff --git a/357120/day/candle-day-250.csv b/357120/day/candle-day-250.csv index 083711a57549..42880dcedabe 100644 --- a/357120/day/candle-day-250.csv +++ b/357120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4430,4440,4455,4405,50525,223530920,00,0.00,N,5,-20, +20250805,4450,4440,4450,4420,62799,278524966,00,0.00,N,2,10, +20250804,4440,4415,4465,4405,112091,496991655,00,0.00,N,2,25, +20250801,4415,4410,4440,4400,64716,285602319,00,0.00,N,5,-10, +20250731,4425,4470,4470,4415,61254,271692684,00,0.00,N,5,-45, +20250730,4470,4465,4500,4430,90405,403903030,00,0.00,N,3,0, +20250729,4470,4415,4470,4410,115899,514320658,00,0.00,N,2,50, +20250728,4420,4410,4420,4380,100577,442178759,00,0.00,N,2,10, +20250725,4410,4380,4415,4355,78079,343079555,00,0.00,N,2,30, +20250724,4380,4410,4425,4380,92900,408691245,00,0.00,N,5,-30, +20250723,4410,4430,4440,4380,92912,408685084,00,0.00,N,5,-20, +20250722,4430,4460,4465,4405,109398,484408485,00,0.00,N,5,-35, +20250721,4465,4450,4470,4400,91200,405265648,00,0.00,N,2,10, +20250718,4455,4410,4465,4380,135754,598061372,00,0.00,N,2,35, +20250717,4420,4455,4455,4360,131348,577114262,00,0.00,N,5,-40, +20250716,4460,4475,4475,4425,81732,363738927,00,0.00,N,5,-15, +20250715,4475,4510,4510,4405,93268,412940675,00,0.00,N,2,5, 20250714,4470,4515,4515,4445,68755,306525422,00,0.00,N,5,-45, 20250711,4515,4470,4515,4460,113549,508702924,00,0.00,N,2,5, 20250710,4510,4500,4515,4480,76739,345324864,00,0.00,N,2,10, diff --git a/357230/day/candle-day-250.csv b/357230/day/candle-day-250.csv index 3076c9c48c6f..a95f6ce67c1e 100644 --- a/357230/day/candle-day-250.csv +++ b/357230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2470,2495,2495,2460,3445,8501705,00,0.00,N,5,-5, +20250805,2475,2490,2490,2445,12339,30547700,00,0.00,N,2,20, +20250804,2455,2435,2475,2400,9578,23303700,00,0.00,N,2,20, +20250801,2435,2500,2500,2430,19196,47062600,00,0.00,N,5,-50, +20250731,2485,2465,2500,2460,9609,23838825,00,0.00,N,5,-5, +20250730,2490,2460,2500,2440,36365,89527500,00,0.00,N,2,30, +20250729,2460,2470,2470,2440,37007,90743617,00,0.00,N,5,-10, +20250728,2470,2530,2530,2455,13066,32283825,00,0.00,N,5,-5, +20250725,2475,2530,2530,2450,16078,39724068,00,0.00,N,5,-20, +20250724,2495,2545,2545,2455,20907,52189955,00,0.00,N,2,5, +20250723,2490,2575,2575,2480,25296,63067490,00,0.00,N,5,-20, +20250722,2510,2535,2600,2470,38104,95834120,00,0.00,N,5,-25, +20250721,2535,2550,2570,2515,52450,132788130,00,0.00,N,5,-35, +20250718,2570,2570,2600,2540,12970,33239346,00,0.00,N,5,-5, +20250717,2575,2605,2615,2540,52272,133484730,00,0.00,N,5,-5, +20250716,2580,2600,2625,2565,16280,42157050,00,0.00,N,5,-20, +20250715,2600,2615,2615,2560,27165,69977285,00,0.00,N,2,5, 20250714,2595,2610,2620,2585,9271,24059695,00,0.00,N,5,-15, 20250711,2610,2610,2620,2575,48610,125891910,00,0.00,N,2,5, 20250710,2605,2595,2625,2590,14816,38702455,00,0.00,N,2,10, diff --git a/357250/day/candle-day-250.csv b/357250/day/candle-day-250.csv index 5460eb63cf3b..b8ee37b3073a 100644 --- a/357250/day/candle-day-250.csv +++ b/357250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2655,2680,2680,2650,9977,26602879,00,0.00,N,5,-15, +20250805,2670,2650,2670,2640,28050,74402267,00,0.00,N,2,35, +20250804,2635,2650,2655,2615,21585,56892181,00,0.00,N,5,-15, +20250801,2650,2680,2680,2635,23767,62956066,00,0.00,N,5,-20, +20250731,2670,2690,2690,2650,15982,42549864,00,0.00,N,3,0, +20250730,2670,2670,2675,2650,43059,114774685,00,0.00,N,3,0, +20250729,2670,2680,2680,2660,22291,59519805,00,0.00,N,3,0, +20250728,2670,2715,2715,2645,84847,226059354,00,0.00,N,5,-35, +20250725,2705,2725,2725,2705,31538,85412745,00,0.00,N,5,-5, +20250724,2710,2745,2750,2705,36893,100266816,00,0.00,N,5,-20, +20250723,2730,2765,2765,2705,45086,122995628,00,0.00,N,5,-35, +20250722,2765,2775,2775,2755,21045,58201530,00,0.00,N,5,-10, +20250721,2775,2770,2775,2755,21999,60840982,00,0.00,N,2,10, +20250718,2765,2760,2765,2715,72354,198485865,00,0.00,N,2,15, +20250717,2750,2770,2770,2745,25575,70366410,00,0.00,N,5,-10, +20250716,2760,2750,2785,2750,122738,339687308,00,0.00,N,5,-5, +20250715,2765,2775,2775,2750,54491,150581380,00,0.00,N,5,-5, 20250714,2770,2775,2775,2755,36732,101581169,00,0.00,N,2,5, 20250711,2765,2780,2780,2750,47237,130390194,00,0.00,N,5,-10, 20250710,2775,2750,2775,2725,68060,187315716,00,0.00,N,2,25, diff --git a/357430/day/candle-day-250.csv b/357430/day/candle-day-250.csv index 1f74b316a360..cd2928d97f55 100644 --- a/357430/day/candle-day-250.csv +++ b/357430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1559,1542,1559,1536,127074,195895968,00,0.00,N,2,18, +20250805,1541,1539,1543,1531,17201,26402790,00,0.00,N,2,2, +20250804,1539,1552,1552,1517,37563,57317648,00,0.00,N,2,4, +20250801,1535,1534,1535,1516,30479,46392049,00,0.00,N,2,2, +20250731,1533,1527,1543,1525,41291,63308226,00,0.00,N,2,5, +20250730,1528,1531,1565,1520,45092,69160161,00,0.00,N,5,-2, +20250729,1530,1530,1530,1510,48935,74372859,00,0.00,N,5,-1, +20250728,1531,1540,1559,1525,47605,73211027,00,0.00,N,5,-10, +20250725,1541,1539,1550,1529,33574,51677264,00,0.00,N,2,2, +20250724,1539,1538,1540,1522,24543,37543442,00,0.00,N,2,2, +20250723,1537,1533,1540,1506,37734,57583732,00,0.00,N,2,2, +20250722,1535,1500,1600,1486,206736,314760982,00,0.00,N,2,36, +20250721,1499,1481,1499,1479,60751,90645557,00,0.00,N,2,18, +20250718,1481,1473,1482,1466,11821,17448048,00,0.00,N,2,10, +20250717,1471,1478,1478,1465,11331,16662857,00,0.00,N,5,-7, +20250716,1478,1479,1480,1463,48655,71583865,00,0.00,N,5,-2, +20250715,1480,1457,1480,1449,123452,181771670,00,0.00,N,2,23, 20250714,1457,1449,1457,1444,75666,109855867,00,0.00,N,2,8, 20250711,1449,1449,1450,1442,35832,51799192,00,0.00,N,3,0, 20250710,1449,1409,1451,1408,71962,103306221,00,0.00,N,2,37, diff --git a/357550/day/candle-day-250.csv b/357550/day/candle-day-250.csv index 3b72beed633e..9a09075e7cc5 100644 --- a/357550/day/candle-day-250.csv +++ b/357550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,54200,54300,54500,53200,3741,201327600,00,0.00,N,5,-200, +20250805,54400,53200,55000,53200,2351,127205400,00,0.00,N,2,1100, +20250804,53300,53600,54000,53000,2934,156350700,00,0.00,N,5,-400, +20250801,53700,54400,54400,51000,11761,623834900,00,0.00,N,5,-900, +20250731,54600,54900,55200,53800,8507,462722300,00,0.00,N,5,-300, +20250730,54900,55200,55300,54400,8247,451996900,00,0.00,N,5,-400, +20250729,55300,56900,56900,54700,6735,372893500,00,0.00,N,5,-1500, +20250728,56800,57200,57600,56500,4885,278053000,00,0.00,N,5,-300, +20250725,57100,56200,57700,55900,6924,393586300,00,0.00,N,2,900, +20250724,56200,57600,58300,55600,10854,612875400,00,0.00,N,5,-1300, +20250723,57500,56200,58300,55400,19398,1104957850,00,0.00,N,2,1600, +20250722,55900,55000,56300,54500,11156,617701900,00,0.00,N,2,900, +20250721,55000,54800,56500,54100,12094,665703850,00,0.00,N,2,200, +20250718,54800,57400,57800,54500,19150,1063757900,00,0.00,N,5,-2200, +20250717,57000,52300,57500,52300,46713,2613534800,00,0.00,N,2,4700, +20250716,52300,50900,52600,50000,16033,831424300,00,0.00,N,2,2000, +20250715,50300,50600,51000,50000,7542,380666100,00,0.00,N,5,-300, 20250714,50600,50500,51000,49300,15278,764745950,00,0.00,N,5,-100, 20250711,50700,49200,50700,48450,21449,1058109300,00,0.00,N,2,2250, 20250710,48450,48200,48700,47450,6945,333581700,00,0.00,N,2,550, diff --git a/357580/day/candle-day-250.csv b/357580/day/candle-day-250.csv index ffc2eb221929..927066e71d7d 100644 --- a/357580/day/candle-day-250.csv +++ b/357580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6740,6680,6870,6640,59189,397077815,00,0.00,N,5,-40, +20250805,6780,6900,7050,6680,97547,669014775,00,0.00,N,2,30, +20250804,6750,6610,6760,6360,69436,461053880,00,0.00,N,2,50, +20250801,6700,7100,7100,6560,139745,934808105,00,0.00,N,5,-330, +20250731,7030,6850,7240,6750,231485,1634504310,00,0.00,N,2,180, +20250730,6850,6760,6980,6720,195406,1342066235,00,0.00,N,3,0, +20250729,6850,7110,7170,6790,220578,1523236990,00,0.00,N,5,-200, +20250728,7050,7270,7860,7050,1182321,8781406215,00,0.00,N,5,-450, +20250725,7500,7030,8460,6960,5379078,43808071605,00,0.00,N,2,990, +20250724,6510,6700,6780,6510,19977,131731775,00,0.00,N,5,-190, +20250723,6700,6840,6840,6630,14235,95646180,00,0.00,N,5,-140, +20250722,6840,7000,7030,6740,24005,164157290,00,0.00,N,5,-120, +20250721,6960,6880,6970,6810,30386,210588155,00,0.00,N,2,100, +20250718,6860,6970,6990,6780,22672,155432040,00,0.00,N,5,-40, +20250717,6900,6860,6990,6730,18949,129313705,00,0.00,N,2,40, +20250716,6860,6950,6990,6800,19528,134553050,00,0.00,N,5,-90, +20250715,6950,6990,7030,6720,23651,162039940,00,0.00,N,5,-40, 20250714,6990,6900,7090,6790,66900,465232190,00,0.00,N,2,110, 20250711,6880,6680,6950,6650,69325,473627265,00,0.00,N,2,270, 20250710,6610,6750,6770,6480,29136,193315640,00,0.00,N,2,10, diff --git a/357780/day/candle-day-250.csv b/357780/day/candle-day-250.csv index 811b63036b4c..2a9265b6db5d 100644 --- a/357780/day/candle-day-250.csv +++ b/357780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,220500,219500,222500,216000,22970,5033391750,00,0.00,N,5,-2000, +20250805,222500,224500,225500,220500,27961,6228448000,00,0.00,N,2,3500, +20250804,219000,222500,223500,218000,21126,4637058000,00,0.00,N,5,-1000, +20250801,220000,229000,235500,218000,92600,20668911000,00,0.00,N,5,-17500, +20250731,237500,246500,247000,234000,74976,17887045250,00,0.00,N,5,-11000, +20250730,248500,243000,255000,241500,87068,21637139000,00,0.00,N,2,3000, +20250729,245500,249000,249000,234000,146282,35452382500,00,0.00,N,2,13000, +20250728,232500,211500,238500,210000,187419,42678055250,00,0.00,N,2,31500, +20250725,201000,201500,205000,200500,11333,2288710750,00,0.00,N,5,-4500, +20250724,205500,208500,211000,203500,18257,3761760250,00,0.00,N,5,-3000, +20250723,208500,210000,211500,205000,18984,3949597750,00,0.00,N,5,-3000, +20250722,211500,216000,216000,208000,19239,4083202000,00,0.00,N,5,-500, +20250721,212000,210500,216000,209000,15327,3271401500,00,0.00,N,2,1500, +20250718,210500,216500,216500,210000,26471,5636664750,00,0.00,N,5,-3500, +20250717,214000,209000,215000,206000,50206,10604057000,00,0.00,N,2,2500, +20250716,211500,202500,215500,200000,105115,21997472250,00,0.00,N,2,14500, +20250715,197000,190800,197400,188500,41366,8035736450,00,0.00,N,2,4900, 20250714,192100,191700,198400,190100,28266,5512952850,00,0.00,N,5,-2600, 20250711,194700,180100,196900,180100,60662,11560810250,00,0.00,N,2,14900, 20250710,179800,179300,181300,178500,10966,1968497150,00,0.00,N,2,2500, diff --git a/357880/day/candle-day-250.csv b/357880/day/candle-day-250.csv index c125e305e387..e43b0cc7e6e3 100644 --- a/357880/day/candle-day-250.csv +++ b/357880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2320,2305,2340,2255,395471,908651103,00,0.00,N,2,5, +20250805,2315,2365,2365,2285,534713,1241354247,00,0.00,N,3,0, +20250804,2315,2405,2440,2300,615605,1444401881,00,0.00,N,5,-5, +20250801,2320,2280,2460,2240,1627497,3843131225,00,0.00,N,2,35, +20250731,2285,2330,2355,2270,815157,1875808129,00,0.00,N,5,-70, +20250730,2355,2260,2645,2240,5828777,14350301204,00,0.00,N,2,135, +20250729,2220,2235,2250,2185,356493,789724050,00,0.00,N,5,-15, +20250728,2235,2300,2330,2230,392853,883830736,00,0.00,N,5,-70, +20250725,2305,2280,2385,2280,580720,1352887759,00,0.00,N,2,25, +20250724,2280,2280,2305,2250,436007,991477659,00,0.00,N,2,10, +20250723,2270,2300,2320,2245,574900,1308423277,00,0.00,N,5,-45, +20250722,2315,2350,2395,2275,790782,1831269203,00,0.00,N,5,-35, +20250721,2350,2385,2390,2340,363652,857978005,00,0.00,N,5,-35, +20250718,2385,2415,2415,2340,512182,1208238788,00,0.00,N,5,-30, +20250717,2415,2485,2495,2365,521395,1252579964,00,0.00,N,5,-45, +20250716,2460,2345,2530,2320,1503726,3693113388,00,0.00,N,2,115, +20250715,2345,2335,2370,2300,689075,1601146272,00,0.00,N,5,-5, 20250714,2350,2450,2470,2335,842677,2012443671,00,0.00,N,5,-80, 20250711,2430,2490,2520,2420,698539,1718549300,00,0.00,N,5,-25, 20250710,2455,2420,2490,2395,693727,1696945296,00,0.00,N,2,35, diff --git a/358570/day/candle-day-250.csv b/358570/day/candle-day-250.csv index 971933e21a6b..672512502929 100644 --- a/358570/day/candle-day-250.csv +++ b/358570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18790,18800,19000,18340,286783,5356506270,00,0.00,N,5,-40, +20250805,18830,18140,19200,18000,462285,8687272975,00,0.00,N,2,1030, +20250804,17800,17650,18040,17540,308943,5501658470,00,0.00,N,2,150, +20250801,17650,18260,18370,17510,523951,9317420145,00,0.00,N,5,-1170, +20250731,18820,18160,18840,18040,503657,9293131530,00,0.00,N,2,740, +20250730,18080,18850,19130,17900,916749,16693248120,00,0.00,N,5,-920, +20250729,19000,19650,19710,18590,758567,14346999375,00,0.00,N,5,-640, +20250728,19640,20550,20600,19500,607622,12096134335,00,0.00,N,5,-1060, +20250725,20700,20800,21250,20350,330464,6815097425,00,0.00,N,2,100, +20250724,20600,20600,21550,20450,515804,10760254625,00,0.00,N,5,-300, +20250723,20900,20500,21200,19960,447496,9301872755,00,0.00,N,2,550, +20250722,20350,20750,21450,20050,395715,8225876500,00,0.00,N,5,-450, +20250721,20800,21400,21500,20500,360489,7496114350,00,0.00,N,5,-650, +20250718,21450,21100,22600,20700,960761,20796514350,00,0.00,N,2,950, +20250717,20500,19950,20600,19800,351439,7141963150,00,0.00,N,2,450, +20250716,20050,20850,21250,19980,659984,13236066570,00,0.00,N,5,-700, +20250715,20750,19750,20900,19750,510147,10434716015,00,0.00,N,2,950, 20250714,19800,20150,20450,19590,337812,6750840115,00,0.00,N,5,-300, 20250711,20100,19710,20500,19660,386157,7781871820,00,0.00,N,2,700, 20250710,19400,19900,19950,19140,525618,10007398020,00,0.00,N,5,-180, diff --git a/359090/day/candle-day-250.csv b/359090/day/candle-day-250.csv index 8e5fd9bcc742..57618ce6044b 100644 --- a/359090/day/candle-day-250.csv +++ b/359090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1033,1041,1041,1021,59020,60708207,00,0.00,N,2,2, +20250805,1031,1021,1040,1021,105768,109243207,00,0.00,N,2,10, +20250804,1021,1024,1033,1000,172927,176359586,00,0.00,N,5,-3, +20250801,1024,1038,1059,1014,261639,270284000,00,0.00,N,5,-14, +20250731,1038,1042,1049,1026,56739,58655090,00,0.00,N,5,-4, +20250730,1042,1038,1050,1021,98473,102008405,00,0.00,N,2,17, +20250729,1025,1030,1040,1019,53096,54583691,00,0.00,N,5,-5, +20250728,1030,1038,1052,1020,51330,52908307,00,0.00,N,5,-5, +20250725,1035,1047,1055,1020,125858,129923187,00,0.00,N,5,-12, +20250724,1047,1050,1059,1035,115775,120894337,00,0.00,N,5,-4, +20250723,1051,1038,1052,1025,113715,118319301,00,0.00,N,2,11, +20250722,1040,1033,1090,1025,448901,472473377,00,0.00,N,2,7, +20250721,1033,1025,1035,1024,92757,95459372,00,0.00,N,2,4, +20250718,1029,1024,1033,1015,56873,58150692,00,0.00,N,2,2, +20250717,1027,1023,1048,1020,84590,86794260,00,0.00,N,2,1, +20250716,1026,1033,1041,1010,50607,51591159,00,0.00,N,5,-7, +20250715,1033,1037,1043,1027,55221,56977547,00,0.00,N,5,-10, 20250714,1043,1021,1046,1017,250396,257960314,00,0.00,N,2,17, 20250711,1026,1026,1034,1020,44091,45146694,00,0.00,N,3,0, 20250710,1026,1026,1033,1019,67672,69435710,00,0.00,N,5,-1, diff --git a/360070/day/candle-day-250.csv b/360070/day/candle-day-250.csv index 05ab8fd70529..6e26e8440d95 100644 --- a/360070/day/candle-day-250.csv +++ b/360070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25650,25250,26650,25250,83777,2186524675,00,0.00,N,2,400, +20250805,25250,24050,25650,24050,62227,1563819875,00,0.00,N,2,1250, +20250804,24000,23800,24200,23500,27546,656890250,00,0.00,N,2,200, +20250801,23800,25050,25050,23800,59372,1437784950,00,0.00,N,5,-1350, +20250731,25150,26100,26400,24700,55139,1400419250,00,0.00,N,5,-600, +20250730,25750,24900,26250,24800,91719,2367374575,00,0.00,N,2,850, +20250729,24900,25250,25250,24550,24875,617435400,00,0.00,N,5,-450, +20250728,25350,25000,26000,25000,38594,980021150,00,0.00,N,2,450, +20250725,24900,25050,25750,24550,47454,1191719025,00,0.00,N,5,-100, +20250724,25000,25000,25800,24400,68253,1709139325,00,0.00,N,5,-100, +20250723,25100,25850,25850,24700,46236,1162879100,00,0.00,N,5,-500, +20250722,25600,26800,26850,25450,56473,1474982150,00,0.00,N,5,-1150, +20250721,26750,25400,28400,25350,330918,8945012900,00,0.00,N,2,1150, +20250718,25600,25000,26050,25000,74825,1907787000,00,0.00,N,2,750, +20250717,24850,24700,25200,24400,30833,758921600,00,0.00,N,5,-100, +20250716,24950,25000,25250,24750,21568,538825650,00,0.00,N,5,-200, +20250715,25150,24850,25750,24650,31065,782640700,00,0.00,N,2,300, 20250714,24850,25200,25200,24450,26329,652005450,00,0.00,N,2,100, 20250711,24750,24650,25350,24550,28153,703595750,00,0.00,N,2,100, 20250710,24650,24550,24800,24300,17406,426319600,00,0.00,N,2,50, diff --git a/360350/day/candle-day-250.csv b/360350/day/candle-day-250.csv index c4a8eb4aaa1a..ddaf205bf9db 100644 --- a/360350/day/candle-day-250.csv +++ b/360350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9070,8940,9070,8900,11479,103223300,00,0.00,N,2,40, +20250805,9030,8860,9030,8750,18663,166314700,00,0.00,N,2,170, +20250804,8860,8960,8960,8650,10396,91337540,00,0.00,N,5,-100, +20250801,8960,9190,9230,8830,29805,267294640,00,0.00,N,5,-320, +20250731,9280,9350,9390,9170,20681,190990090,00,0.00,N,5,-80, +20250730,9360,9070,9480,9070,49250,461085645,00,0.00,N,2,270, +20250729,9090,8830,9190,8750,45897,414429850,00,0.00,N,2,260, +20250728,8830,8620,9100,8560,48765,433972880,00,0.00,N,2,210, +20250725,8620,8610,8710,8530,17169,148073415,00,0.00,N,5,-10, +20250724,8630,8470,8680,8470,12104,104340190,00,0.00,N,2,100, +20250723,8530,8520,8600,8400,8149,69118460,00,0.00,N,2,10, +20250722,8520,8560,8750,8460,26045,224808540,00,0.00,N,5,-70, +20250721,8590,8480,8630,8480,6026,51730800,00,0.00,N,2,110, +20250718,8480,8600,8600,8410,10165,86192860,00,0.00,N,5,-120, +20250717,8600,8650,8690,8500,9489,81715480,00,0.00,N,3,0, +20250716,8600,8560,8680,8500,10961,93919690,00,0.00,N,2,50, +20250715,8550,8510,8750,8390,26468,226989330,00,0.00,N,3,0, 20250714,8550,8700,8700,8510,11004,94170050,00,0.00,N,5,-120, 20250711,8670,8510,8670,8450,26440,227323060,00,0.00,N,2,160, 20250710,8510,8470,8650,8390,17219,145631630,00,0.00,N,2,40, diff --git a/361390/day/candle-day-250.csv b/361390/day/candle-day-250.csv index 85993292ee87..685ff6b9df96 100644 --- a/361390/day/candle-day-250.csv +++ b/361390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17420,17380,17630,17300,26299,458803970,00,0.00,N,2,200, +20250805,17220,17240,17550,17200,18674,323315700,00,0.00,N,2,70, +20250804,17150,16720,17240,16500,16497,280044450,00,0.00,N,2,430, +20250801,16720,17620,17620,16500,24576,415983560,00,0.00,N,5,-700, +20250731,17420,17200,17700,17110,21958,383188150,00,0.00,N,2,200, +20250730,17220,17460,17460,17130,18406,317511015,00,0.00,N,5,-120, +20250729,17340,17160,17750,16810,40357,705356600,00,0.00,N,2,180, +20250728,17160,17090,17440,16940,26862,459611435,00,0.00,N,2,80, +20250725,17080,17310,17350,17000,16681,285047075,00,0.00,N,2,70, +20250724,17010,17550,17740,17000,36895,637265750,00,0.00,N,5,-510, +20250723,17520,17870,17930,17500,23992,424164010,00,0.00,N,5,-350, +20250722,17870,18190,18290,17790,19998,359752180,00,0.00,N,5,-350, +20250721,18220,18180,18300,18060,14911,271511580,00,0.00,N,2,140, +20250718,18080,18390,18390,18010,13950,252937040,00,0.00,N,5,-320, +20250717,18400,18250,18480,17900,14942,273095570,00,0.00,N,5,-30, +20250716,18430,18280,18460,17870,25329,461075450,00,0.00,N,2,100, +20250715,18330,17820,18340,17580,33961,612419775,00,0.00,N,2,560, 20250714,17770,18110,18150,17450,45834,810276780,00,0.00,N,5,-340, 20250711,18110,18450,18460,18100,16397,298409300,00,0.00,N,5,-320, 20250710,18430,18420,18790,18280,22955,421889765,00,0.00,N,2,10, diff --git a/361570/day/candle-day-250.csv b/361570/day/candle-day-250.csv index 0c72f3aabff3..9d2c114c3d1a 100644 --- a/361570/day/candle-day-250.csv +++ b/361570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2100,2140,2145,2095,30691,64949595,00,0.00,N,3,0, +20250805,2100,2115,2180,2095,25764,54540050,00,0.00,N,5,-15, +20250804,2115,2110,2120,2030,44793,93729080,00,0.00,N,2,15, +20250801,2100,2130,2155,2065,39160,81913131,00,0.00,N,5,-25, +20250731,2125,2095,2295,2095,244100,534629349,00,0.00,N,2,30, +20250730,2095,2155,2155,2095,13207,27823640,00,0.00,N,5,-10, +20250729,2105,2075,2125,2060,23607,49702930,00,0.00,N,2,15, +20250728,2090,2120,2120,2075,22807,47605468,00,0.00,N,5,-20, +20250725,2110,2140,2140,2100,14942,31629245,00,0.00,N,5,-15, +20250724,2125,2190,2205,2100,41514,88736867,00,0.00,N,5,-65, +20250723,2190,2225,2225,2190,17522,38474315,00,0.00,N,5,-35, +20250722,2225,2265,2265,2200,34401,76344975,00,0.00,N,5,-40, +20250721,2265,2230,2290,2215,35247,79921144,00,0.00,N,2,35, +20250718,2230,2220,2270,2190,36279,80819326,00,0.00,N,2,10, +20250717,2220,2240,2260,2195,21694,48003545,00,0.00,N,2,10, +20250716,2210,2245,2275,2205,36009,79916885,00,0.00,N,5,-35, +20250715,2245,2270,2290,2225,21911,49235303,00,0.00,N,5,-25, 20250714,2270,2270,2290,2215,25789,57803360,00,0.00,N,2,5, 20250711,2265,2235,2295,2195,82247,184983992,00,0.00,N,2,65, 20250710,2200,2185,2295,2185,27263,60164921,00,0.00,N,3,0, diff --git a/361610/day/candle-day-250.csv b/361610/day/candle-day-250.csv index 33fdaa973bca..bc3731b796b4 100644 --- a/361610/day/candle-day-250.csv +++ b/361610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,28150,26900,29350,26900,289836,8264705675,00,0.00,N,2,1100, +20250805,27050,26400,27350,26400,121358,3281246575,00,0.00,N,2,850, +20250804,26200,26600,26650,26050,83361,2189157150,00,0.00,N,5,-250, +20250801,26450,27350,27650,26350,133343,3569982700,00,0.00,N,5,-1300, +20250731,27750,29400,29500,27350,302842,8419407975,00,0.00,N,5,-1450, +20250730,29200,28700,29650,28350,139305,4066291475,00,0.00,N,2,300, +20250729,28900,29150,29150,28050,141291,4035653925,00,0.00,N,5,-550, +20250728,29450,29450,30300,29050,179930,5350345400,00,0.00,N,2,600, +20250725,28850,28800,29000,28250,71852,2058833275,00,0.00,N,2,100, +20250724,28750,28900,29400,28550,99343,2874773550,00,0.00,N,5,-100, +20250723,28850,29300,29550,28600,85287,2470070000,00,0.00,N,5,-250, +20250722,29100,30000,30050,29000,122188,3599904200,00,0.00,N,5,-700, +20250721,29800,29300,29900,28800,159618,4721461850,00,0.00,N,2,650, +20250718,29150,27150,29750,27150,419438,12090425575,00,0.00,N,2,1950, +20250717,27200,27250,27600,26750,97617,2651457075,00,0.00,N,2,100, +20250716,27100,27850,28100,27100,89394,2451497400,00,0.00,N,5,-800, +20250715,27900,27950,28150,27650,89993,2504922025,00,0.00,N,5,-50, 20250714,27950,28250,28850,27900,106844,3013311725,00,0.00,N,5,-500, 20250711,28450,28750,29200,28150,175610,5021047825,00,0.00,N,5,-300, 20250710,28750,28350,28750,28000,182733,5211737675,00,0.00,N,2,500, diff --git a/361670/day/candle-day-250.csv b/361670/day/candle-day-250.csv index 7dcec0f91c13..dbfc38bd70e1 100644 --- a/361670/day/candle-day-250.csv +++ b/361670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4250,4250,4285,4200,1973,8373425,00,0.00,N,3,0, +20250805,4250,4225,4260,4215,3032,12829345,00,0.00,N,2,25, +20250804,4225,4190,4225,4165,3842,16171735,00,0.00,N,2,10, +20250801,4215,4250,4290,4150,6469,27114960,00,0.00,N,5,-5, +20250731,4220,4220,4220,4175,2887,12123965,00,0.00,N,3,0, +20250730,4220,4200,4225,4150,2989,12505465,00,0.00,N,5,-5, +20250729,4225,4225,4225,4175,4216,17740335,00,0.00,N,5,-5, +20250728,4230,4220,4240,4200,2151,9102515,00,0.00,N,5,-20, +20250725,4250,4230,4265,4220,7864,33338200,00,0.00,N,5,-10, +20250724,4260,4255,4365,4210,10996,46572140,00,0.00,N,5,-40, +20250723,4300,4290,4375,4270,4583,19715560,00,0.00,N,5,-25, +20250722,4325,4300,4330,4290,11685,50248300,00,0.00,N,5,-5, +20250721,4330,4280,4335,4280,3718,15967325,00,0.00,N,2,45, +20250718,4285,4275,4295,4255,2286,9761575,00,0.00,N,2,10, +20250717,4275,4345,4345,4250,3753,16018137,00,0.00,N,3,0, +20250716,4275,4245,4280,4245,2523,10755230,00,0.00,N,5,-5, +20250715,4280,4280,4280,4165,10504,44462100,00,0.00,N,3,0, 20250714,4280,4295,4310,4255,3138,13406835,00,0.00,N,5,-30, 20250711,4310,4385,4385,4280,5084,21850690,00,0.00,N,3,0, 20250710,4310,4300,4365,4245,4035,17310690,00,0.00,N,2,10, diff --git a/362320/day/candle-day-250.csv b/362320/day/candle-day-250.csv index b946f32265e2..26b2c0b35e4a 100644 --- a/362320/day/candle-day-250.csv +++ b/362320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10190,10390,10400,9630,1543736,15388735710,00,0.00,N,2,100, +20250805,10090,10060,10190,9870,1015519,10165425605,00,0.00,N,2,40, +20250804,10050,9810,11280,9760,6821629,71760958195,00,0.00,N,2,860, +20250801,9190,9410,10170,8930,5061301,48952674860,00,0.00,N,2,520, +20250731,8670,8520,8800,8400,486903,4184237380,00,0.00,N,2,120, +20250730,8550,8870,8960,8510,429228,3742670455,00,0.00,N,5,-300, +20250729,8850,9130,9200,8760,538793,4818007820,00,0.00,N,5,-330, +20250728,9180,9370,9390,9160,353770,3273988440,00,0.00,N,5,-100, +20250725,9280,9430,9550,9090,457747,4255679535,00,0.00,N,5,-40, +20250724,9320,10160,10160,9220,1253501,11918281565,00,0.00,N,5,-940, +20250723,10260,9750,10300,9750,902868,9180439870,00,0.00,N,2,560, +20250722,9700,9770,9770,9500,652331,6312484140,00,0.00,N,2,140, +20250721,9560,9200,9560,9200,769190,7264259000,00,0.00,N,2,210, +20250718,9350,8970,9930,8760,4677906,44277768505,00,0.00,N,2,230, +20250717,9120,9290,9330,8920,1924319,17533346370,00,0.00,N,2,10, +20250716,9110,8080,9290,7980,8643125,76430399500,00,0.00,N,2,1960, +20250715,7150,7010,7220,6530,2357298,16294517885,00,0.00,N,2,950, 20250714,6200,6230,6360,6120,218358,1358475260,00,0.00,N,2,50, 20250711,6150,6120,6180,6030,89352,546381740,00,0.00,N,2,30, 20250710,6120,6100,6150,6050,36035,219599760,00,0.00,N,5,-20, diff --git a/362990/day/candle-day-250.csv b/362990/day/candle-day-250.csv index e25f7ff9794b..a06bc92604de 100644 --- a/362990/day/candle-day-250.csv +++ b/362990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2175,2160,2185,2145,14222,30850606,00,0.00,N,2,15, +20250805,2160,2125,2195,2125,29627,64182546,00,0.00,N,2,35, +20250804,2125,2110,2150,2080,18956,40171267,00,0.00,N,2,35, +20250801,2090,2130,2165,2090,39408,83081282,00,0.00,N,5,-40, +20250731,2130,2100,2160,2095,15152,32184726,00,0.00,N,2,30, +20250730,2100,2145,2160,2100,20769,43909290,00,0.00,N,5,-10, +20250729,2110,2070,2115,2070,22631,47165355,00,0.00,N,2,20, +20250728,2090,2110,2140,2085,32371,68173765,00,0.00,N,5,-40, +20250725,2130,2190,2190,2130,49561,106544855,00,0.00,N,5,-70, +20250724,2200,2155,2200,2110,75752,163071023,00,0.00,N,2,45, +20250723,2155,2190,2200,2150,46564,100822145,00,0.00,N,5,-35, +20250722,2190,2215,2240,2165,44441,97560060,00,0.00,N,5,-25, +20250721,2215,2235,2235,2180,74519,163998440,00,0.00,N,2,5, +20250718,2210,2220,2230,2180,40036,88245665,00,0.00,N,5,-20, +20250717,2230,2230,2250,2180,69288,152900495,00,0.00,N,3,0, +20250716,2230,2185,2250,2170,73675,163090815,00,0.00,N,2,45, +20250715,2185,2160,2240,2160,141503,309570195,00,0.00,N,5,-25, 20250714,2210,2210,2315,2200,116506,260909850,00,0.00,N,3,0, 20250711,2210,2255,2290,2185,126698,280233420,00,0.00,N,5,-45, 20250710,2255,2285,2285,2235,120670,272165895,00,0.00,N,5,-25, diff --git a/363250/day/candle-day-250.csv b/363250/day/candle-day-250.csv index 2f46a9becb99..49fc400a3f85 100644 --- a/363250/day/candle-day-250.csv +++ b/363250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5410,5560,5680,5410,13985,77667470,00,0.00,N,5,-140, +20250805,5550,5510,5600,5480,14674,81276015,00,0.00,N,2,50, +20250804,5500,5460,5630,5260,25797,139632440,00,0.00,N,2,40, +20250801,5460,6000,6000,5460,57247,320132770,00,0.00,N,5,-430, +20250731,5890,5980,6000,5890,17835,105681320,00,0.00,N,5,-90, +20250730,5980,6000,6000,5870,8451,50079470,00,0.00,N,2,20, +20250729,5960,5910,5990,5810,18767,110323990,00,0.00,N,2,50, +20250728,5910,5970,5970,5830,14320,84086330,00,0.00,N,5,-60, +20250725,5970,5970,6120,5900,31474,189340745,00,0.00,N,3,0, +20250724,5970,5930,6010,5820,29497,173274270,00,0.00,N,2,40, +20250723,5930,5940,6180,5800,13703,80575840,00,0.00,N,5,-50, +20250722,5980,5970,6080,5850,26000,153496070,00,0.00,N,2,10, +20250721,5970,6040,6080,5900,29725,177106785,00,0.00,N,5,-110, +20250718,6080,6170,6210,5860,39519,237067930,00,0.00,N,5,-90, +20250717,6170,6150,6250,6010,21535,132033050,00,0.00,N,2,20, +20250716,6150,5880,6230,5740,43151,256760130,00,0.00,N,2,270, +20250715,5880,5970,6060,5740,72590,424998950,00,0.00,N,5,-140, 20250714,6020,6140,6190,5940,62383,375098115,00,0.00,N,5,-120, 20250711,6140,6320,6350,6090,58314,364304170,00,0.00,N,5,-160, 20250710,6300,6500,6560,6230,25586,161694890,00,0.00,N,5,-100, diff --git a/363260/day/candle-day-250.csv b/363260/day/candle-day-250.csv index d84f2e2f7b14..d81d3ba3d1da 100644 --- a/363260/day/candle-day-250.csv +++ b/363260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1641,1645,1665,1615,44540,73376252,00,0.00,N,5,-4, +20250805,1645,1643,1678,1634,61627,102129198,00,0.00,N,2,3, +20250804,1642,1620,1647,1593,85634,139694702,00,0.00,N,2,42, +20250801,1600,1660,1691,1599,355671,578471584,00,0.00,N,5,-83, +20250731,1683,1669,1717,1666,147510,248732826,00,0.00,N,2,11, +20250730,1672,1677,1708,1660,168567,281716778,00,0.00,N,5,-5, +20250729,1677,1694,1711,1665,146874,247835607,00,0.00,N,5,-37, +20250728,1714,1745,1764,1695,219247,374449870,00,0.00,N,5,-44, +20250725,1758,1728,1820,1710,386745,678344695,00,0.00,N,2,44, +20250724,1714,1758,1787,1714,235742,410600137,00,0.00,N,5,-59, +20250723,1773,1786,1798,1740,129315,228425714,00,0.00,N,5,-22, +20250722,1795,1826,1842,1776,328498,592427043,00,0.00,N,5,-57, +20250721,1852,1794,1898,1771,896144,1648391387,00,0.00,N,2,61, +20250718,1791,1828,1840,1790,203182,368794030,00,0.00,N,5,-37, +20250717,1828,1837,1855,1826,172540,316713187,00,0.00,N,5,-9, +20250716,1837,1854,1861,1820,153498,282366347,00,0.00,N,5,-23, +20250715,1860,1865,1868,1812,218939,402934998,00,0.00,N,5,-3, 20250714,1863,1833,1868,1820,264054,486997858,00,0.00,N,2,37, 20250711,1826,1826,1844,1809,240372,438650284,00,0.00,N,3,0, 20250710,1826,1862,1868,1821,282208,519361321,00,0.00,N,5,-39, diff --git a/363280/day/candle-day-250.csv b/363280/day/candle-day-250.csv index 65e4f91ed61b..1ee1618fe63d 100644 --- a/363280/day/candle-day-250.csv +++ b/363280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3770,3680,3815,3620,131615,492691340,00,0.00,N,2,70, +20250805,3700,3440,3870,3440,444468,1653196703,00,0.00,N,2,265, +20250804,3435,3340,3460,3290,87056,297669540,00,0.00,N,2,110, +20250801,3325,3405,3405,3230,109692,359851707,00,0.00,N,5,-80, +20250731,3405,3310,3405,3280,72487,242037860,00,0.00,N,2,95, +20250730,3310,3380,3385,3270,130604,432447263,00,0.00,N,5,-70, +20250729,3380,3345,3440,3250,65904,222137713,00,0.00,N,2,40, +20250728,3340,3500,3500,3300,149962,499961625,00,0.00,N,5,-100, +20250725,3440,3510,3545,3410,75311,260651374,00,0.00,N,5,-85, +20250724,3525,3565,3630,3470,247513,873697495,00,0.00,N,5,-65, +20250723,3590,3590,3670,3490,281979,1003457937,00,0.00,N,5,-60, +20250722,3650,3860,3875,3550,274786,1010079072,00,0.00,N,5,-130, +20250721,3780,3950,3950,3725,232908,887637411,00,0.00,N,5,-180, +20250718,3960,4090,4090,3905,216974,861320457,00,0.00,N,5,-120, +20250717,4080,4360,4440,4065,259402,1079626099,00,0.00,N,5,-280, +20250716,4360,4330,4460,4155,592903,2567244507,00,0.00,N,2,30, +20250715,4330,4470,4470,4285,148630,644502606,00,0.00,N,5,-85, 20250714,4415,4345,4620,4320,308687,1379396064,00,0.00,N,2,110, 20250711,4305,4300,4405,4260,220542,951067036,00,0.00,N,2,5, 20250710,4300,4300,4370,4115,433676,1850068247,00,0.00,N,2,120, diff --git a/364950/day/candle-day-250.csv b/364950/day/candle-day-250.csv index 326eb08b094c..ee40a1d9dc64 100644 --- a/364950/day/candle-day-250.csv +++ b/364950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8300,8320,8510,8170,58960,491155680,00,0.00,N,5,-20, +20250805,8320,8030,8650,8020,170657,1433557460,00,0.00,N,2,340, +20250804,7980,7810,8000,7800,33117,262286020,00,0.00,N,2,90, +20250801,7890,8090,8130,7790,105355,830454200,00,0.00,N,5,-210, +20250731,8100,8290,8320,8080,56339,461119595,00,0.00,N,5,-60, +20250730,8160,7930,8190,7850,89784,725370100,00,0.00,N,2,220, +20250729,7940,8080,8140,7850,116287,925559610,00,0.00,N,5,-140, +20250728,8080,8150,8240,8020,113981,922374960,00,0.00,N,5,-70, +20250725,8150,8250,9070,8060,581248,4938557190,00,0.00,N,5,-70, +20250724,8220,8370,8500,8220,91074,760699040,00,0.00,N,5,-70, +20250723,8290,8430,8440,8200,95852,794136035,00,0.00,N,5,-130, +20250722,8420,8960,9020,8410,208371,1796119185,00,0.00,N,5,-480, +20250721,8900,8570,9150,8480,356633,3172334440,00,0.00,N,2,310, +20250718,8590,8230,8910,8190,383243,3305726710,00,0.00,N,2,430, +20250717,8160,8500,8500,8150,112315,925875905,00,0.00,N,5,-310, +20250716,8470,8170,8650,8020,226565,1883710635,00,0.00,N,2,300, +20250715,8170,8160,8200,8060,74143,601763225,00,0.00,N,2,10, 20250714,8160,8470,8500,8150,103860,853941840,00,0.00,N,5,-280, 20250711,8440,8250,8670,8200,118656,1004967740,00,0.00,N,2,240, 20250710,8200,8170,8280,8110,53908,441892760,00,0.00,N,2,40, diff --git a/365270/day/candle-day-250.csv b/365270/day/candle-day-250.csv index f619438b0c48..8c7a731d3732 100644 --- a/365270/day/candle-day-250.csv +++ b/365270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4470,4445,4560,4315,91147,402951377,00,0.00,N,5,-20, +20250805,4490,4480,4580,4460,29855,134566755,00,0.00,N,2,50, +20250804,4440,4440,4480,4270,28967,127393420,00,0.00,N,2,40, +20250801,4400,4580,4665,4400,99659,445186224,00,0.00,N,5,-280, +20250731,4680,4895,4895,4605,50080,236208962,00,0.00,N,5,-5, +20250730,4685,4900,4900,4615,80066,377175689,00,0.00,N,2,10, +20250729,4675,4900,4900,4655,65096,307920760,00,0.00,N,5,-35, +20250728,4710,4920,4930,4705,85603,409912407,00,0.00,N,5,-200, +20250725,4910,5080,5140,4825,188022,923079397,00,0.00,N,5,-160, +20250724,5070,5200,5230,5030,88565,453951430,00,0.00,N,2,60, +20250723,5010,5190,5500,4930,316116,1621630390,00,0.00,N,5,-30, +20250722,5040,5090,5230,5030,336756,1578119530,00,0.00,N,5,-50, +20250721,5090,5440,5440,5090,149520,776273415,00,0.00,N,5,-360, +20250718,5450,5410,5450,5270,96314,516474330,00,0.00,N,3,0, +20250717,5450,5510,5680,5400,166970,921974550,00,0.00,N,5,-110, +20250716,5560,5100,5890,5060,875954,4892795925,00,0.00,N,2,500, +20250715,5060,5120,5370,4930,90403,468515125,00,0.00,N,5,-60, 20250714,5120,5260,5440,4855,106021,549287890,00,0.00,N,5,-140, 20250711,5260,5110,5620,5030,294214,1591374505,00,0.00,N,2,265, 20250710,4995,4820,5020,4770,50560,249792370,00,0.00,N,2,175, diff --git a/365330/day/candle-day-250.csv b/365330/day/candle-day-250.csv index 29e260e20a55..3e56b8a83015 100644 --- a/365330/day/candle-day-250.csv +++ b/365330/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,4705,4850,4850,4685,215665,1020007800,00,0.00,N,5,-135, -20250711,4840,4735,4925,4720,546982,2650096238,00,0.00,N,2,205, -20250710,4635,4640,4690,4605,115970,536141845,00,0.00,N,5,-20, -20250709,4655,4690,4700,4630,91242,424484389,00,0.00,N,3,0, -20250708,4655,4680,4725,4635,137687,643383832,00,0.00,N,5,-50, -20250707,4705,4710,4790,4665,147340,693381535,00,0.00,N,5,-85, -20250704,4790,4885,4885,4785,229310,1107044349,00,0.00,N,5,-55, -20250703,4845,4900,4905,4835,185938,903367577,00,0.00,N,5,-45, -20250702,4890,4870,4895,4795,269833,1309207792,00,0.00,N,2,40, -20250701,4850,4885,5130,4790,910007,4465833664,00,0.00,N,5,-80, -20250630,4930,4850,4995,4820,945183,4630328038,00,0.00,N,5,-1060, -20250627,5990,6100,6120,5930,286692,1728029095,00,0.00,N,5,-160, -20250626,6150,6170,6310,5990,579492,3536640340,00,0.00,N,5,-100, -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, -20250513,6430,6330,6490,6140,1988227,12650572605,00,0.00,N,2,350, -20250512,6080,6310,6370,5970,2396948,14813045195,00,0.00,N,2,750, -20250509,5330,5450,5470,5300,115853,621939090,00,0.00,N,5,-60, -20250508,5390,5470,5480,5290,232744,1253764275,00,0.00,N,5,-80, -20250507,5470,5280,5480,5240,153182,818277130,00,0.00,N,2,40, -20250502,5430,5520,5590,5410,154126,844167285,00,0.00,N,2,10, -20250430,5420,5470,5500,5390,134097,727675110,00,0.00,N,5,-90, -20250429,5510,5550,5600,5480,201781,1118270265,00,0.00,N,5,-20, -20250428,5530,5570,5640,5460,240435,1337283025,00,0.00,N,5,-50, -20250425,5580,5600,5610,5530,231146,1286627065,00,0.00,N,2,80, -20250424,5500,5570,5660,5480,303340,1681918000,00,0.00,N,5,-190, -20250423,5690,5610,5970,5300,1720397,9876286455,00,0.00,N,2,90, -20250422,5600,5200,5970,5200,3189145,18095173930,00,0.00,N,2,320, -20250421,5280,5450,5500,5280,223730,1199163915,00,0.00,N,5,-100, -20250418,5380,5310,5430,5200,347643,1849157440,00,0.00,N,2,200, -20250417,5180,5170,5230,5110,203900,1054454645,00,0.00,N,5,-20, -20250416,5200,5260,5500,5160,580023,3070541990,00,0.00,N,5,-60, -20250415,5260,5010,5260,5010,394152,2032014165,00,0.00,N,2,190, -20250414,5070,5050,5150,5040,244181,1243795825,00,0.00,N,5,-30, -20250411,5100,4800,5140,4800,324398,1632830840,00,0.00,N,2,180, -20250410,4920,4735,4930,4655,381624,1841046322,00,0.00,N,2,365, -20250409,4555,4580,4750,4500,401240,1838794759,00,0.00,N,5,-150, -20250408,4705,4685,4810,4650,329720,1558200575,00,0.00,N,2,70, -20250407,4635,4905,4950,4635,413948,1953710278,00,0.00,N,5,-435, +20250806,4190,4135,4225,4100,64158,268132717,00,0.00,N,2,30, +20250805,4160,4060,4190,4060,113294,468799542,00,0.00,N,2,110, +20250804,4050,4055,4140,4030,139673,569792704,00,0.00,N,5,-70, +20250801,4120,4260,4270,4110,176918,735845137,00,0.00,N,5,-200, +20250731,4320,4230,4350,4210,116695,501634852,00,0.00,N,2,90, +20250730,4230,4230,4300,4185,110581,469533594,00,0.00,N,5,-20, +20250729,4250,4615,4620,4250,546297,2388497030,01,-9.46,N,5,-10, +20250728,4260,4151,4499,4151,580119,2518887435,00,0.00,N,2,108, +20250725,4151,4201,4232,4133,178994,744036756,00,0.00,N,5,-104, +20250724,4255,4291,4355,4246,164341,704569685,00,0.00,N,5,-58, +20250723,4314,4355,4355,4260,145089,624815546,00,0.00,N,5,-49, +20250722,4364,4300,4386,4269,159168,687244620,00,0.00,N,2,49, +20250721,4314,4336,4463,4314,272190,1193642578,00,0.00,N,2,49, +20250718,4264,4228,4305,4223,93365,397548181,00,0.00,N,2,4, +20250717,4260,4255,4264,4173,124483,523870485,00,0.00,N,2,13, +20250716,4246,4350,4350,4219,163803,699354610,00,0.00,N,5,-99, +20250715,4346,4368,4373,4300,110420,478554375,00,0.00,N,2,86, +20250714,4260,4391,4391,4241,238193,1020007800,00,0.00,N,5,-122, +20250711,4382,4287,4459,4273,604119,2650096238,00,0.00,N,2,185, +20250710,4196,4201,4246,4169,128084,536141845,00,0.00,N,5,-18, +20250709,4214,4246,4255,4192,100773,424484389,00,0.00,N,3,0, +20250708,4214,4237,4278,4196,152069,643383832,00,0.00,N,5,-45, +20250707,4260,4264,4336,4223,162731,693381535,00,0.00,N,5,-76, +20250704,4336,4422,4422,4332,253263,1107044349,00,0.00,N,5,-49, +20250703,4386,4436,4441,4377,205361,903367577,00,0.00,N,5,-40, +20250702,4427,4409,4432,4341,298019,1309207792,00,0.00,N,2,36, +20250701,4391,4422,4644,4336,1005066,4465833664,00,0.00,N,5,-72, +20250630,4463,4391,4522,4364,1043916,4630328038,00,0.00,N,5,-959, +20250627,5423,5523,5541,5369,316639,1728029095,00,0.00,N,5,-144, +20250626,5568,5586,5713,5423,640025,3536640340,00,0.00,N,5,-90, +20250625,5658,5704,5713,5568,763232,4290903265,00,0.00,N,2,72, +20250624,5586,5305,5613,5287,1885672,10403619305,00,0.00,N,2,452, +20250623,5133,5133,5160,5088,281663,1442697230,00,0.00,N,5,-226, +20250620,5360,5296,5405,5206,651507,3459946660,00,0.00,N,2,226, +20250619,5133,5133,5197,5043,282643,1446225950,00,0.00,N,2,36, +20250618,5097,5169,5188,5079,349453,1788184405,00,0.00,N,5,-153, +20250617,5251,5124,5314,5070,822060,4282590205,00,0.00,N,2,135, +20250616,5115,4789,5115,4789,470044,2336971460,00,0.00,N,2,199, +20250613,4916,5115,5115,4880,312089,1539747665,00,0.00,N,5,-135, +20250612,5052,5079,5115,5043,202377,1028167605,00,0.00,N,2,18, +20250611,5034,5034,5061,4979,161671,811433855,00,0.00,N,2,18, +20250610,5016,4925,5079,4889,307449,1538410955,00,0.00,N,2,126, +20250609,4889,4952,4997,4780,451750,2197567860,00,0.00,N,5,-144, +20250605,5034,5097,5206,4979,574129,2913821750,00,0.00,N,5,-117, +20250604,5151,5179,5197,5070,333010,1712960335,00,0.00,N,5,-190, +20250602,5341,5332,5387,5305,296689,1586401535,00,0.00,N,5,-172, +20250530,5514,5514,5550,5459,278056,1529318805,00,0.00,N,5,-36, +20250529,5550,5495,5595,5432,471309,2605899920,00,0.00,N,2,208, +20250528,5341,5278,5369,5215,285426,1513216200,00,0.00,N,2,181, +20250527,5160,5296,5351,5151,433370,2274972510,00,0.00,N,5,-172, +20250526,5332,5305,5369,5233,487693,2589922300,00,0.00,N,5,-117, +20250523,5450,5351,5486,5287,545721,2957743455,00,0.00,N,2,153, +20250522,5296,5332,5414,5269,438551,2337285570,00,0.00,N,5,-153, +20250521,5450,5459,5504,5369,611033,3326608845,00,0.00,N,5,-190, +20250520,5640,6093,6184,5586,4742006,27984110220,00,0.00,N,2,45, +20250519,5595,5405,5595,5278,1430550,7861741290,00,0.00,N,2,335, +20250516,5260,5179,5432,5169,814228,4321382180,00,0.00,N,5,-27, +20250515,5287,5341,5387,5160,1013325,5350373160,00,0.00,N,5,-371, +20250514,5658,5658,6111,5369,4537770,26025811850,00,0.00,N,5,-162, +20250513,5821,5731,5876,5559,2195916,12650572605,00,0.00,N,2,316, +20250512,5504,5713,5767,5405,2647332,14813045195,00,0.00,N,2,679, +20250509,4825,4934,4952,4798,127954,621939090,00,0.00,N,5,-54, +20250508,4880,4952,4961,4789,257056,1253764275,00,0.00,N,5,-72, +20250507,4952,4780,4961,4744,169183,818277130,00,0.00,N,2,36, +20250502,4916,4997,5061,4898,170225,844167285,00,0.00,N,2,9, +20250430,4907,4952,4979,4880,148104,727675110,00,0.00,N,5,-81, +20250429,4988,5025,5070,4961,222859,1118270265,00,0.00,N,5,-18, +20250428,5006,5043,5106,4943,265550,1337283025,00,0.00,N,5,-45, +20250425,5052,5070,5079,5006,255291,1286627065,00,0.00,N,2,72, +20250424,4979,5043,5124,4961,335026,1681918000,00,0.00,N,5,-172, +20250423,5151,5079,5405,4798,1900109,9876286455,00,0.00,N,2,81, +20250422,5070,4708,5405,4708,3522282,18095173930,00,0.00,N,2,289, +20250421,4780,4934,4979,4780,247100,1199163915,00,0.00,N,5,-90, +20250418,4871,4807,4916,4708,383957,1849157440,00,0.00,N,2,181, +20250417,4690,4681,4735,4626,225199,1054454645,00,0.00,N,5,-18, +20250416,4708,4762,4979,4671,640612,3070541990,00,0.00,N,5,-54, +20250415,4762,4536,4762,4536,435325,2032014165,00,0.00,N,2,172, +20250414,4590,4572,4662,4563,269688,1243795825,00,0.00,N,5,-27, +20250411,4617,4346,4653,4346,358284,1632830840,00,0.00,N,2,162, +20250410,4454,4287,4463,4214,421488,1841046322,00,0.00,N,2,330, +20250409,4124,4146,4300,4074,443153,1838794759,00,0.00,N,5,-135, +20250408,4260,4241,4355,4210,364162,1558200575,00,0.00,N,2,63, +20250407,4196,4441,4481,4196,457188,1953710278,00,0.00,N,5,-393, 20250404,5070,4970,5130,4945,348613,1752151555,00,0.00,N,5,-60, 20250403,5130,5020,5240,4915,461032,2341437655,00,0.00,N,5,-20, 20250402,5150,5250,5300,5000,362784,1866146290,00,0.00,N,5,-30, diff --git a/365340/day/candle-day-250.csv b/365340/day/candle-day-250.csv index a58972da7359..6088aea3682f 100644 --- a/365340/day/candle-day-250.csv +++ b/365340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,39450,39150,41000,38700,101655,4063966825,00,0.00,N,2,1100, +20250805,38350,36750,39400,36750,63162,2447493725,00,0.00,N,2,1850, +20250804,36500,37500,37550,36050,19170,701315000,00,0.00,N,2,200, +20250801,36300,37700,38800,36200,30140,1107103875,00,0.00,N,5,-1700, +20250731,38000,38950,39400,37550,33985,1302412000,00,0.00,N,5,-950, +20250730,38950,37500,39300,37500,36192,1400093150,00,0.00,N,2,900, +20250729,38050,38800,39200,36500,39447,1502387200,00,0.00,N,5,-850, +20250728,38900,38900,40000,38600,35188,1378921925,00,0.00,N,2,700, +20250725,38200,39350,39350,38000,23483,901674750,00,0.00,N,5,-1150, +20250724,39350,38100,39900,38050,70123,2738479475,00,0.00,N,2,1350, +20250723,38000,39150,39150,37500,31804,1214544725,00,0.00,N,5,-550, +20250722,38550,40000,40500,38050,68141,2679088475,00,0.00,N,5,-750, +20250721,39300,38000,39450,37200,122420,4770868050,00,0.00,N,2,2100, +20250718,37200,36450,38650,36300,160486,6036405050,00,0.00,N,2,150, +20250717,37050,37100,37500,36000,45346,1660009700,00,0.00,N,2,250, +20250716,36800,35100,37300,34600,58061,2105379425,00,0.00,N,2,1550, +20250715,35250,35100,36000,34600,24842,880193025,00,0.00,N,2,200, 20250714,35050,34600,35175,34050,54669,1905742300,00,0.00,N,2,450, 20250711,34600,34100,35350,34050,28754,1000293450,00,0.00,N,2,500, 20250710,34100,33650,34100,33500,16366,552296725,00,0.00,N,2,450, diff --git a/365550/day/candle-day-250.csv b/365550/day/candle-day-250.csv index 3db0364a8aea..5e71b0ebd02a 100644 --- a/365550/day/candle-day-250.csv +++ b/365550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4410,4480,4480,4380,242882,1073487686,00,0.00,N,5,-70, +20250805,4480,4355,4485,4345,834932,3711384999,00,0.00,N,2,125, +20250804,4355,4215,4370,4215,742988,3199250078,00,0.00,N,2,140, +20250801,4215,4275,4280,4215,635686,2701427418,00,0.00,N,5,-35, +20250731,4250,4245,4270,4230,466454,1984899637,00,0.00,N,3,0, +20250730,4250,4210,4255,4205,542526,2298463431,00,0.00,N,2,40, +20250729,4210,4205,4235,4185,496197,2087106922,00,0.00,N,2,20, +20250728,4190,4220,4220,4185,357151,1498759950,00,0.00,N,5,-30, +20250725,4220,4220,4240,4150,869699,3653246774,00,0.00,N,3,0, +20250724,4220,4230,4245,4190,526730,2222375076,00,0.00,N,5,-35, +20250723,4255,4235,4270,4215,441738,1877223818,00,0.00,N,2,20, +20250722,4235,4180,4250,4170,1600652,6752274490,00,0.00,N,5,-125, +20250721,4360,4350,4365,4290,340799,1476489851,00,0.00,N,2,10, +20250718,4350,4360,4375,4315,327816,1427299302,00,0.00,N,5,-10, +20250717,4360,4335,4375,4315,296132,1287970769,00,0.00,N,2,25, +20250716,4335,4380,4385,4310,444148,1923355776,00,0.00,N,5,-45, +20250715,4380,4380,4380,4315,255960,1113013356,00,0.00,N,3,0, 20250714,4380,4385,4385,4295,235515,1023896216,00,0.00,N,5,-5, 20250711,4385,4370,4400,4330,227737,996565258,00,0.00,N,2,15, 20250710,4370,4330,4385,4300,305725,1332760905,00,0.00,N,2,40, diff --git a/365590/day/candle-day-250.csv b/365590/day/candle-day-250.csv index e3d631b97d56..68a89ec01bbc 100644 --- a/365590/day/candle-day-250.csv +++ b/365590/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,512,514,526,505,96743,50003048,00,0.00,N,5,-3, +20250805,515,500,527,500,160636,82936066,00,0.00,N,2,15, +20250804,500,515,516,496,123161,62309723,00,0.00,N,3,0, +20250801,500,511,512,498,158326,79574548,00,0.00,N,5,-12, +20250731,512,512,526,510,116341,59852933,00,0.00,N,5,-8, +20250730,520,527,527,512,161135,83426053,00,0.00,N,2,1, +20250729,519,533,534,513,66281,34656691,00,0.00,N,5,-5, +20250728,524,528,528,518,130599,68043835,00,0.00,N,2,2, +20250725,522,528,529,517,100323,52259070,00,0.00,N,3,0, +20250724,522,524,530,516,143254,74991084,00,0.00,N,5,-2, +20250723,524,525,526,516,190246,99223162,00,0.00,N,2,4, +20250722,520,529,533,518,237602,124239253,00,0.00,N,5,-9, +20250721,529,531,537,525,281244,149346398,00,0.00,N,5,-2, +20250718,531,535,540,527,268046,142905907,00,0.00,N,5,-4, +20250717,535,535,542,530,205617,109976865,00,0.00,N,3,0, +20250716,535,547,554,535,305401,164884951,00,0.00,N,5,-12, +20250715,547,549,555,540,330274,180561902,00,0.00,N,5,-2, 20250714,549,553,557,545,276463,151868442,00,0.00,N,5,-4, 20250711,553,559,568,550,289138,160191388,00,0.00,N,5,-6, 20250710,559,572,572,557,176799,99342586,00,0.00,N,5,-5, diff --git a/365900/day/candle-day-250.csv b/365900/day/candle-day-250.csv index 4601eddcf56e..2d8adb211c81 100644 --- a/365900/day/candle-day-250.csv +++ b/365900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3490,3640,3660,3445,24526,86738860,00,0.00,N,5,-5, +20250805,3495,3520,3585,3445,14554,50469815,00,0.00,N,2,5, +20250804,3490,3460,3645,3455,17392,61281380,00,0.00,N,5,-10, +20250801,3500,3495,3545,3460,23783,83086940,00,0.00,N,5,-60, +20250731,3560,3565,3565,3515,28408,100398035,00,0.00,N,3,0, +20250730,3560,3630,3880,3520,229067,838820326,00,0.00,N,5,-110, +20250729,3670,3355,4320,3355,1387415,5587265926,00,0.00,N,2,345, +20250728,3325,3390,3500,3165,52589,179497070,00,0.00,N,5,-75, +20250725,3400,3410,3495,3335,5959,20340220,00,0.00,N,5,-40, +20250724,3440,3510,3545,3410,3211,11166490,00,0.00,N,5,-105, +20250723,3545,3570,3570,3380,17381,59688635,00,0.00,N,5,-25, +20250722,3570,3650,3650,3530,5542,19898020,00,0.00,N,2,45, +20250721,3525,3620,3805,3360,58179,201481177,00,0.00,N,5,-30, +20250718,3555,3870,3870,3550,29739,106806435,00,0.00,N,5,-125, +20250717,3680,3720,3850,3650,2500,9300895,00,0.00,N,5,-5, +20250716,3685,3690,3695,3615,26582,96555680,00,0.00,N,2,30, +20250715,3655,4000,4100,3590,61960,238180220,00,0.00,N,5,-270, 20250714,3925,3790,3950,3700,6218,24021375,00,0.00,N,2,130, 20250711,3795,3775,3810,3750,8380,31747885,00,0.00,N,5,-10, 20250710,3805,3945,3945,3695,22639,85723516,00,0.00,N,5,-50, diff --git a/366030/day/candle-day-250.csv b/366030/day/candle-day-250.csv index c5cf61bc6eb3..d426b75a6312 100644 --- a/366030/day/candle-day-250.csv +++ b/366030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4215,4100,4265,4060,53338,222520900,00,0.00,N,2,85, +20250805,4130,4050,4170,4050,20573,84814675,00,0.00,N,2,45, +20250804,4085,4060,4170,4015,25124,102839145,00,0.00,N,2,25, +20250801,4060,4180,4275,3940,93156,381753905,00,0.00,N,5,-220, +20250731,4280,4165,4340,4165,78090,333871408,00,0.00,N,2,115, +20250730,4165,4185,4225,4150,52351,218815544,00,0.00,N,5,-20, +20250729,4185,4245,4260,4145,43661,182816550,00,0.00,N,5,-55, +20250728,4240,4345,4385,4155,124004,525621625,00,0.00,N,5,-105, +20250725,4345,4310,4390,4310,41581,181299035,00,0.00,N,5,-10, +20250724,4355,4410,4450,4325,85624,373849138,00,0.00,N,5,-65, +20250723,4420,4385,4455,4370,55373,244619075,00,0.00,N,3,0, +20250722,4420,4460,4505,4415,103397,460529846,00,0.00,N,5,-15, +20250721,4435,4420,4480,4410,40714,180062791,00,0.00,N,3,0, +20250718,4435,4485,4520,4415,104013,461992605,00,0.00,N,5,-85, +20250717,4520,4525,4540,4460,93529,420138838,00,0.00,N,5,-10, +20250716,4530,4555,4770,4515,487390,2267110355,00,0.00,N,5,-45, +20250715,4575,4520,4615,4455,155931,708901677,00,0.00,N,2,25, 20250714,4550,4400,4680,4400,497446,2272476024,00,0.00,N,2,155, 20250711,4395,4470,4470,4370,112558,495496170,00,0.00,N,5,-40, 20250710,4435,4450,4460,4380,80947,358034085,00,0.00,N,5,-25, diff --git a/367000/day/candle-day-250.csv b/367000/day/candle-day-250.csv index 8688c3e689eb..aceba058d040 100644 --- a/367000/day/candle-day-250.csv +++ b/367000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4510,4525,4560,4440,2030,9108395,00,0.00,N,5,-15, +20250805,4525,4455,4595,4300,3820,17127949,00,0.00,N,2,65, +20250804,4460,4405,4480,4200,6123,26356965,00,0.00,N,2,55, +20250801,4405,4455,4455,4200,6865,29497805,00,0.00,N,5,-50, +20250731,4455,4625,4630,4400,11853,52710398,00,0.00,N,5,-95, +20250730,4550,4540,4600,4475,1577,7129756,00,0.00,N,2,10, +20250729,4540,4550,4675,4540,5350,24577012,00,0.00,N,2,35, +20250728,4505,4505,4520,4470,1896,8498050,00,0.00,N,5,-20, +20250725,4525,4660,4660,4415,2606,11719875,00,0.00,N,5,-60, +20250724,4585,4490,4595,4465,5496,24868830,00,0.00,N,2,100, +20250723,4485,4640,4640,4400,4174,18789450,00,0.00,N,5,-105, +20250722,4590,4700,4700,4590,2868,13248885,00,0.00,N,5,-80, +20250721,4670,4545,4700,4535,2052,9487525,00,0.00,N,2,125, +20250718,4545,4565,4605,4525,6159,27974220,00,0.00,N,5,-70, +20250717,4615,4430,4745,4430,12639,58299035,00,0.00,N,2,115, +20250716,4500,4565,4755,4500,5464,24886112,00,0.00,N,5,-120, +20250715,4620,4610,4670,4605,2631,12177572,00,0.00,N,5,-50, 20250714,4670,4750,4820,4555,5906,27405195,00,0.00,N,5,-80, 20250711,4750,4610,4830,4540,4406,20639551,00,0.00,N,2,90, 20250710,4660,4745,4825,4610,2906,13517490,00,0.00,N,5,-20, diff --git a/368030/day/candle-day-250.csv b/368030/day/candle-day-250.csv index 074e294cccba..3d0b0eb575c6 100644 --- a/368030/day/candle-day-250.csv +++ b/368030/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250805,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250804,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250801,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250731,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250730,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250729,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250728,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250725,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250724,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250723,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250722,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250721,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250718,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250717,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250716,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, +20250715,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, 20250714,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250711,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250710,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250709,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250708,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250707,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250704,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250703,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250702,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250701,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250630,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250627,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -20250626,8580,8580,8580,8580,0,0,00,0.00,Y,3,0, -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, +20250711,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250710,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250709,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250708,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250707,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250704,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250703,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250702,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250701,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250630,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250627,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250626,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250625,8580,8580,8580,8580,0,0,00,0.00,N,3,0, +20250624,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250623,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250620,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250619,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/day/candle-day-250.csv b/368600/day/candle-day-250.csv index 5b035aeeec2a..ff40c88561cf 100644 --- a/368600/day/candle-day-250.csv +++ b/368600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2665,2700,2700,2630,7731,20507135,00,0.00,N,5,-15, +20250805,2680,2750,2750,2630,13045,34640595,00,0.00,N,2,15, +20250804,2665,2650,2695,2620,14480,38348230,00,0.00,N,2,15, +20250801,2650,2655,2770,2615,16430,43178290,00,0.00,N,5,-40, +20250731,2690,2645,2700,2610,29523,78276695,00,0.00,N,2,15, +20250730,2675,2605,2700,2605,20062,52959985,00,0.00,N,5,-30, +20250729,2705,2750,2750,2650,9480,25401295,00,0.00,N,5,-5, +20250728,2710,2670,2770,2645,8575,22978505,00,0.00,N,2,35, +20250725,2675,2690,2740,2650,26631,71365725,00,0.00,N,5,-25, +20250724,2700,2720,2760,2670,21677,58523030,00,0.00,N,3,0, +20250723,2700,2740,2740,2690,6564,17731510,00,0.00,N,5,-15, +20250722,2715,2720,2745,2685,11816,31944860,00,0.00,N,5,-20, +20250721,2735,2750,2750,2710,23379,63738575,00,0.00,N,5,-25, +20250718,2760,2720,2765,2715,11088,30425190,00,0.00,N,2,10, +20250717,2750,2715,2750,2685,22114,60020410,00,0.00,N,2,5, +20250716,2745,2695,2770,2640,38853,105511481,00,0.00,N,2,65, +20250715,2680,2650,2690,2640,17782,47250742,00,0.00,N,2,30, 20250714,2650,2640,2690,2635,7702,20469520,00,0.00,N,2,10, 20250711,2640,2640,2700,2615,27135,71842970,00,0.00,N,3,0, 20250710,2640,2685,2710,2615,27710,73410870,00,0.00,N,5,-45, diff --git a/368770/day/candle-day-250.csv b/368770/day/candle-day-250.csv index 4294b97c4f79..21a1bca220bd 100644 --- a/368770/day/candle-day-250.csv +++ b/368770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6220,6170,6360,6130,90829,570244010,00,0.00,N,2,20, +20250805,6200,6140,6230,6140,55743,344612890,00,0.00,N,2,90, +20250804,6110,5960,6190,5920,65700,397342590,00,0.00,N,2,90, +20250801,6020,6250,6250,5960,105295,639071115,00,0.00,N,5,-230, +20250731,6250,6170,6340,6160,85444,534348265,00,0.00,N,2,80, +20250730,6170,6230,6240,6140,46696,288750905,00,0.00,N,5,-50, +20250729,6220,6170,6280,6030,93360,579627355,00,0.00,N,2,60, +20250728,6160,6090,6230,6020,51862,318957855,00,0.00,N,2,100, +20250725,6060,6090,6160,6060,50536,308697870,00,0.00,N,5,-40, +20250724,6100,6200,6200,6090,48205,295833550,00,0.00,N,5,-40, +20250723,6140,6220,6220,6030,52391,320423600,00,0.00,N,5,-40, +20250722,6180,6280,6280,6080,75441,466612725,00,0.00,N,5,-80, +20250721,6260,6280,6300,6220,51883,324738945,00,0.00,N,5,-20, +20250718,6280,6360,6390,6210,70695,445098255,00,0.00,N,5,-80, +20250717,6360,6350,6420,6220,163406,1033223490,00,0.00,N,2,190, +20250716,6170,6180,6300,6050,52451,324336185,00,0.00,N,2,20, +20250715,6150,5990,6150,5900,79501,477871220,00,0.00,N,2,190, 20250714,5960,6100,6110,5900,128615,770128585,00,0.00,N,5,-110, 20250711,6070,6060,6140,6050,48730,297048655,00,0.00,N,5,-10, 20250710,6080,6110,6160,6030,74398,453014340,00,0.00,N,5,-10, diff --git a/368970/day/candle-day-250.csv b/368970/day/candle-day-250.csv index 1e918d3d13b8..df982b2c7057 100644 --- a/368970/day/candle-day-250.csv +++ b/368970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2575,2600,2630,2520,16729,42809040,00,0.00,N,5,-25, +20250805,2600,2595,2660,2590,11046,28755930,00,0.00,N,2,5, +20250804,2595,2520,2650,2515,7629,19605000,00,0.00,N,2,30, +20250801,2565,2760,2760,2490,80872,210785493,00,0.00,N,5,-175, +20250731,2740,2730,2780,2720,9040,24752550,00,0.00,N,5,-20, +20250730,2760,2795,2795,2735,15416,42513670,00,0.00,N,2,20, +20250729,2740,2800,2810,2735,23653,65344910,00,0.00,N,5,-15, +20250728,2755,2775,2820,2735,11489,31727350,00,0.00,N,5,-20, +20250725,2775,2715,2800,2690,24815,68130390,00,0.00,N,2,60, +20250724,2715,2755,2815,2705,26074,71177572,00,0.00,N,5,-40, +20250723,2755,2860,2860,2740,30319,83915630,00,0.00,N,5,-55, +20250722,2810,2850,2890,2800,18191,51376257,00,0.00,N,5,-40, +20250721,2850,2900,2900,2760,22890,65117220,00,0.00,N,5,-50, +20250718,2900,2930,2930,2820,43713,125186790,00,0.00,N,2,40, +20250717,2860,2875,2910,2830,36701,105360301,00,0.00,N,5,-15, +20250716,2875,2835,2905,2820,18758,53762102,00,0.00,N,2,20, +20250715,2855,2875,2890,2795,16478,46868395,00,0.00,N,2,5, 20250714,2850,2825,2865,2805,31342,89326375,00,0.00,N,2,25, 20250711,2825,2800,2895,2785,16666,46885262,00,0.00,N,2,25, 20250710,2800,2820,2865,2760,30444,84663612,00,0.00,N,5,-20, diff --git a/369370/day/candle-day-250.csv b/369370/day/candle-day-250.csv index bbc77f8f5672..ce16d410e9dc 100644 --- a/369370/day/candle-day-250.csv +++ b/369370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1419,1425,1425,1408,5431,7687512,00,0.00,N,5,-6, +20250805,1425,1425,1430,1413,7208,10216022,00,0.00,N,3,0, +20250804,1425,1430,1430,1417,3982,5673443,00,0.00,N,5,-2, +20250801,1427,1445,1445,1391,3895,5519200,00,0.00,N,2,19, +20250731,1408,1406,1445,1404,12730,18037464,00,0.00,N,2,2, +20250730,1406,1406,1435,1397,22421,31424591,00,0.00,N,2,2, +20250729,1404,1397,1454,1395,15401,21815564,00,0.00,N,2,10, +20250728,1394,1455,1455,1392,4941,6931335,00,0.00,N,5,-21, +20250725,1415,1413,1459,1412,8412,12104572,00,0.00,N,5,-12, +20250724,1427,1450,1451,1427,10204,14728813,00,0.00,N,5,-23, +20250723,1450,1465,1465,1391,12025,17342447,00,0.00,N,2,12, +20250722,1438,1450,1468,1409,21272,30360984,00,0.00,N,2,31, +20250721,1407,1425,1475,1400,24195,34093984,00,0.00,N,5,-18, +20250718,1425,1424,1464,1418,5110,7331884,00,0.00,N,2,3, +20250717,1422,1424,1454,1415,14856,21156890,00,0.00,N,5,-16, +20250716,1438,1457,1469,1438,9069,13126350,00,0.00,N,5,-20, +20250715,1458,1469,1469,1392,37762,54027713,00,0.00,N,2,33, 20250714,1425,1414,1471,1404,21105,30044719,00,0.00,N,2,11, 20250711,1414,1438,1460,1411,17750,25528349,00,0.00,N,5,-24, 20250710,1438,1434,1460,1416,13793,19669686,00,0.00,N,2,4, diff --git a/370090/day/candle-day-250.csv b/370090/day/candle-day-250.csv index b0841cbadc91..322176167881 100644 --- a/370090/day/candle-day-250.csv +++ b/370090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14250,14120,14380,14070,17154,243982155,00,0.00,N,2,40, +20250805,14210,13900,14390,13900,29117,413569660,00,0.00,N,2,290, +20250804,13920,13600,14400,13470,47274,656761595,00,0.00,N,2,200, +20250801,13720,14430,14500,13500,65725,915697475,00,0.00,N,5,-860, +20250731,14580,14940,14940,14410,39753,582280980,00,0.00,N,5,-210, +20250730,14790,14640,15020,14510,49605,736509395,00,0.00,N,2,170, +20250729,14620,14850,14880,14380,48000,701585110,00,0.00,N,2,170, +20250728,14450,14110,14470,14080,35244,501944790,00,0.00,N,2,340, +20250725,14110,14560,14650,14060,60836,867814120,00,0.00,N,5,-490, +20250724,14600,14830,14930,14600,39738,586929890,00,0.00,N,5,-140, +20250723,14740,14970,14970,14510,32624,477720945,00,0.00,N,2,10, +20250722,14730,15040,15190,14610,45938,682866615,00,0.00,N,5,-370, +20250721,15100,15090,15200,14970,22894,345719530,00,0.00,N,2,110, +20250718,14990,15100,15290,14820,28296,423776150,00,0.00,N,2,30, +20250717,14960,14980,15070,14660,36957,548562650,00,0.00,N,2,80, +20250716,14880,14940,14940,14800,28750,427159495,00,0.00,N,5,-170, +20250715,15050,14970,15200,14810,36962,552266855,00,0.00,N,2,80, 20250714,14970,15350,15350,14890,48190,724856860,00,0.00,N,2,80, 20250711,14890,14900,14980,14650,71066,1052890810,00,0.00,N,2,510, 20250710,14380,14350,14480,14300,48287,693299055,00,0.00,N,2,60, diff --git a/371950/day/candle-day-250.csv b/371950/day/candle-day-250.csv index 32a1295bc384..4befc62bfde3 100644 --- a/371950/day/candle-day-250.csv +++ b/371950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11110,11290,11300,10980,13741,152995985,00,0.00,N,5,-80, +20250805,11190,11040,11280,10870,12881,141879820,00,0.00,N,2,210, +20250804,10980,11130,11250,10710,21905,239653080,00,0.00,N,5,-150, +20250801,11130,11320,11450,11010,21606,240542560,00,0.00,N,5,-320, +20250731,11450,11360,11580,11200,12654,143688140,00,0.00,N,2,90, +20250730,11360,11320,11600,11310,16820,191383280,00,0.00,N,2,40, +20250729,11320,11430,11430,10990,7326,82256000,00,0.00,N,2,150, +20250728,11170,11500,12150,11150,39461,449048240,00,0.00,N,5,-440, +20250725,11610,11850,12100,11430,23375,271681995,00,0.00,N,5,-170, +20250724,11780,12220,12530,11780,43407,523085965,00,0.00,N,5,-470, +20250723,12250,12440,12570,11700,45251,553490355,00,0.00,N,5,-220, +20250722,12470,12350,12880,12130,179619,2250943535,00,0.00,N,2,370, +20250721,12100,11120,12500,11120,163478,1965558880,00,0.00,N,2,1000, +20250718,11100,11120,11240,10710,13450,147410040,00,0.00,N,2,90, +20250717,11010,10610,11090,10610,39273,427277090,00,0.00,N,2,260, +20250716,10750,10700,10900,10600,13983,150231510,00,0.00,N,2,60, +20250715,10690,10590,11000,10350,26492,282822380,00,0.00,N,2,210, 20250714,10480,10380,10630,10320,40057,416761100,00,0.00,N,2,100, 20250711,10380,10580,10580,10280,37308,387232570,00,0.00,N,5,-200, 20250710,10580,10750,10780,10400,22719,240758980,00,0.00,N,5,-170, diff --git a/372170/day/candle-day-250.csv b/372170/day/candle-day-250.csv index a4a9b1d52c9b..c9e59f1a27a0 100644 --- a/372170/day/candle-day-250.csv +++ b/372170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33500,32300,34500,32200,49937,1663724775,00,0.00,N,2,1200, +20250805,32300,30400,32550,30400,34045,1092227450,00,0.00,N,2,2100, +20250804,30200,30500,30650,29950,9845,297921500,00,0.00,N,5,-50, +20250801,30250,31550,31600,30200,33332,1022913550,00,0.00,N,5,-1700, +20250731,31950,33300,33300,31500,23385,755657525,00,0.00,N,5,-500, +20250730,32450,31000,33200,30900,32145,1039003275,00,0.00,N,2,1100, +20250729,31350,31950,31950,31050,17606,551562100,00,0.00,N,5,-1000, +20250728,32350,32100,32800,31400,32852,1060814825,00,0.00,N,2,650, +20250725,31700,32000,32700,31500,25716,827122075,00,0.00,N,5,-250, +20250724,31950,31650,32400,31450,24684,788894750,00,0.00,N,2,300, +20250723,31650,31850,32100,30550,17518,548737525,00,0.00,N,2,450, +20250722,31200,32400,32600,30950,26686,846275700,00,0.00,N,5,-1000, +20250721,32200,30500,32250,30200,60483,1912750925,00,0.00,N,2,2100, +20250718,30100,29150,30500,29150,39208,1174164550,00,0.00,N,2,1250, +20250717,28850,29200,29200,28750,10390,300982250,00,0.00,N,2,50, +20250716,28800,29250,29300,28750,8531,246537950,00,0.00,N,5,-450, +20250715,29250,29650,29700,29150,9357,274641450,00,0.00,N,5,-400, 20250714,29650,30000,30000,29100,12137,357116725,00,0.00,N,2,50, 20250711,29600,29050,29800,28800,20127,591402075,00,0.00,N,2,1150, 20250710,28450,28750,28900,28300,10742,306239275,00,0.00,N,5,-150, diff --git a/372320/day/candle-day-250.csv b/372320/day/candle-day-250.csv index 6a9dfa87a2dc..b8b54142dc5b 100644 --- a/372320/day/candle-day-250.csv +++ b/372320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,36900,36600,37500,36300,50703,1872764125,00,0.00,N,2,200, +20250805,36700,35850,37100,35500,65502,2398374525,00,0.00,N,2,1550, +20250804,35150,34800,35700,34550,37969,1332580550,00,0.00,N,2,850, +20250801,34300,34000,36100,33300,100058,3494428600,00,0.00,N,5,-200, +20250731,34500,33600,34750,33400,39838,1361354575,00,0.00,N,2,700, +20250730,33800,34200,34700,33600,58921,1994384275,00,0.00,N,5,-1050, +20250729,34850,34000,35350,34000,47084,1626009075,00,0.00,N,5,-150, +20250728,35000,36750,36750,34700,95803,3391260550,00,0.00,N,5,-1950, +20250725,36950,36200,37700,35500,69040,2550912300,00,0.00,N,2,850, +20250724,36100,36100,37200,35800,75443,2754077850,00,0.00,N,5,-200, +20250723,36300,37300,37300,35600,73266,2654621325,00,0.00,N,5,-250, +20250722,36550,35400,39000,35300,172277,6389647225,00,0.00,N,2,1250, +20250721,35300,35200,35750,34750,88302,3109479975,00,0.00,N,3,0, +20250718,35300,34500,35600,33200,164018,5662254100,00,0.00,N,2,1650, +20250717,33650,33100,33800,32100,112659,3735902350,00,0.00,N,2,500, +20250716,33150,31400,33150,31200,92567,3009247025,00,0.00,N,2,1350, +20250715,31800,30800,31850,30600,42517,1330778700,00,0.00,N,2,1250, 20250714,30550,31000,31700,30350,28911,887680300,00,0.00,N,5,-650, 20250711,31200,31100,31550,30750,29705,926628875,00,0.00,N,2,200, 20250710,31000,30300,31300,30200,30331,934038250,00,0.00,N,2,700, diff --git a/372800/day/candle-day-250.csv b/372800/day/candle-day-250.csv index 1e140b12ac38..dc2f5da92510 100644 --- a/372800/day/candle-day-250.csv +++ b/372800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6750,6740,6820,6400,31399,207628430,00,0.00,N,5,-80, +20250805,6830,6520,6870,6510,38613,260490765,00,0.00,N,2,240, +20250804,6590,6400,6640,6330,15789,102741370,00,0.00,N,2,190, +20250801,6400,6710,6710,6200,25833,166442540,00,0.00,N,5,-310, +20250731,6710,6410,6720,6280,19042,124487840,00,0.00,N,2,220, +20250730,6490,6500,6690,6280,11172,71462690,00,0.00,N,5,-10, +20250729,6500,6630,6630,6390,8604,55811350,00,0.00,N,5,-130, +20250728,6630,6520,6660,6360,10820,69995545,00,0.00,N,2,110, +20250725,6520,6390,6650,6380,14361,93555900,00,0.00,N,5,-70, +20250724,6590,6620,6700,6350,18999,122718770,00,0.00,N,5,-130, +20250723,6720,6800,6800,6210,23243,151000410,00,0.00,N,5,-80, +20250722,6800,6670,6800,6350,28301,183796475,00,0.00,N,2,160, +20250721,6640,6870,6950,6630,30915,209264620,00,0.00,N,5,-90, +20250718,6730,6500,6920,6180,82017,541136770,00,0.00,N,2,350, +20250717,6380,6600,6600,6280,32842,209988780,00,0.00,N,5,-120, +20250716,6500,7100,7100,6450,102599,683565425,00,0.00,N,5,-730, +20250715,7230,7380,7380,7020,29761,211881470,00,0.00,N,5,-150, 20250714,7380,7480,7480,6980,25963,187091280,00,0.00,N,5,-100, 20250711,7480,7540,7670,7180,46237,341620270,00,0.00,N,5,-60, 20250710,7540,7090,7550,6970,64131,468266165,00,0.00,N,2,450, diff --git a/372910/day/candle-day-250.csv b/372910/day/candle-day-250.csv index a75cf0f475b0..f1b5a317ad98 100644 --- a/372910/day/candle-day-250.csv +++ b/372910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2885,2865,2915,2810,93489,268170946,00,0.00,N,2,40, +20250805,2845,2820,2890,2820,113817,325787453,00,0.00,N,2,25, +20250804,2820,2740,2860,2720,160507,449506140,00,0.00,N,2,80, +20250801,2740,2860,2860,2740,385261,1068338399,00,0.00,N,5,-130, +20250731,2870,2895,2915,2870,167386,482579155,00,0.00,N,5,-25, +20250730,2895,2895,2945,2885,117929,343248580,00,0.00,N,3,0, +20250729,2895,2895,2920,2860,112989,327042778,00,0.00,N,3,0, +20250728,2895,2900,2915,2845,282559,811248824,00,0.00,N,5,-10, +20250725,2905,2920,2950,2885,93583,273084724,00,0.00,N,2,5, +20250724,2900,2965,2970,2890,170632,497990785,00,0.00,N,5,-45, +20250723,2945,2935,2970,2910,140689,413328433,00,0.00,N,5,-20, +20250722,2965,3040,3045,2945,225492,671909336,00,0.00,N,5,-55, +20250721,3020,3135,3140,2955,932008,2811744563,00,0.00,N,5,-115, +20250718,3135,3130,3155,3110,79519,248783267,00,0.00,N,2,10, +20250717,3125,3155,3165,3115,50036,156651365,00,0.00,N,5,-15, +20250716,3140,3195,3250,3120,115848,364201055,00,0.00,N,5,-50, +20250715,3190,3190,3255,3165,179238,576581941,00,0.00,N,5,-30, 20250714,3220,3220,3260,3190,267667,864749543,00,0.00,N,3,0, 20250711,3220,3170,3240,3170,202279,649904453,00,0.00,N,2,45, 20250710,3175,3170,3220,3130,228244,723626972,00,0.00,N,2,30, diff --git a/373110/day/candle-day-250.csv b/373110/day/candle-day-250.csv index 4d7b49a5cbe9..7cdef974655a 100644 --- a/373110/day/candle-day-250.csv +++ b/373110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3190,3135,3240,3135,21930,70035170,00,0.00,N,2,55, +20250805,3135,3150,3250,3120,57143,181688255,00,0.00,N,2,5, +20250804,3130,3110,3175,3110,24948,78329615,00,0.00,N,5,-10, +20250801,3140,3210,3255,3130,62505,197039600,00,0.00,N,5,-105, +20250731,3245,3255,3305,3220,44331,144176560,00,0.00,N,5,-40, +20250730,3285,3365,3365,3260,51652,170163382,00,0.00,N,5,-75, +20250729,3360,3405,3410,3305,86461,289645880,00,0.00,N,5,-40, +20250728,3400,3350,3500,3310,149308,510980915,00,0.00,N,2,50, +20250725,3350,3260,3585,3225,396775,1365925657,00,0.00,N,2,85, +20250724,3265,3255,3320,3195,54433,176340268,00,0.00,N,5,-5, +20250723,3270,3300,3300,3205,40942,133113468,00,0.00,N,5,-30, +20250722,3300,3380,3405,3270,79326,263111213,00,0.00,N,5,-80, +20250721,3380,3410,3615,3350,144519,491438892,00,0.00,N,5,-30, +20250718,3410,3300,3595,3230,257966,873694138,00,0.00,N,2,110, +20250717,3300,3325,3340,3245,96038,315108079,00,0.00,N,5,-40, +20250716,3340,3420,3440,3295,200869,675148985,00,0.00,N,5,-25, +20250715,3365,3260,4120,3215,1940844,6991918567,00,0.00,N,2,170, 20250714,3195,3120,3195,3105,56717,178951250,00,0.00,N,2,70, 20250711,3125,3155,3175,3115,50844,159287090,00,0.00,N,5,-30, 20250710,3155,3120,3165,3105,37571,117705905,00,0.00,N,2,35, diff --git a/373160/day/candle-day-250.csv b/373160/day/candle-day-250.csv index 3e65839ebe00..2668766a02c5 100644 --- a/373160/day/candle-day-250.csv +++ b/373160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6260,6300,6400,6190,48358,304723465,00,0.00,N,2,70, +20250805,6190,6230,6470,6190,30341,191584285,00,0.00,N,5,-40, +20250804,6230,5840,6660,5830,213093,1341613825,00,0.00,N,2,320, +20250801,5910,5960,6110,5830,29932,179526115,00,0.00,N,5,-140, +20250731,6050,5950,6100,5900,29020,174615910,00,0.00,N,2,30, +20250730,6020,5940,6160,5920,12627,76276525,00,0.00,N,5,-20, +20250729,6040,5770,6110,5770,29106,172545080,00,0.00,N,2,130, +20250728,5910,6020,6340,5900,49466,296475915,00,0.00,N,5,-140, +20250725,6050,6170,6210,6000,46498,281934380,00,0.00,N,5,-120, +20250724,6170,6160,6380,6160,26977,168199030,00,0.00,N,5,-40, +20250723,6210,6170,6330,6170,34534,215905950,00,0.00,N,5,-70, +20250722,6280,6180,6370,6180,20214,126292210,00,0.00,N,2,20, +20250721,6260,6320,6370,6200,20658,129465280,00,0.00,N,5,-60, +20250718,6320,6560,6630,6250,34612,221662290,00,0.00,N,5,-260, +20250717,6580,6360,6640,6350,30458,198731570,00,0.00,N,2,160, +20250716,6420,6280,6490,6280,33423,214050990,00,0.00,N,2,70, +20250715,6350,6230,6430,6230,32734,207604235,00,0.00,N,5,-30, 20250714,6380,6320,6420,6260,27104,172160520,00,0.00,N,3,0, 20250711,6380,6420,6540,6360,20250,129871510,00,0.00,N,5,-40, 20250710,6420,6400,6510,6400,17414,112305560,00,0.00,N,5,-40, diff --git a/373170/day/candle-day-250.csv b/373170/day/candle-day-250.csv index 91d2028a336d..6704d71021b7 100644 --- a/373170/day/candle-day-250.csv +++ b/373170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8190,8100,8200,8040,1424,11563340,00,0.00,N,2,90, +20250805,8100,8150,8150,7940,3319,26639270,00,0.00,N,3,0, +20250804,8100,7820,8100,7800,4560,35991310,00,0.00,N,2,280, +20250801,7820,8200,8200,7820,11097,88494100,00,0.00,N,5,-400, +20250731,8220,8280,8440,8060,5350,44038020,00,0.00,N,5,-60, +20250730,8280,8200,8280,8160,2401,19714050,00,0.00,N,2,120, +20250729,8160,8250,8380,7990,3186,26044210,00,0.00,N,2,40, +20250728,8120,8250,8250,8060,2940,23875130,00,0.00,N,5,-90, +20250725,8210,8130,8250,8040,6169,50164490,00,0.00,N,2,80, +20250724,8130,8180,8270,8030,10372,84117615,00,0.00,N,5,-50, +20250723,8180,8270,8410,8010,15693,128635230,00,0.00,N,5,-150, +20250722,8330,8400,8450,8200,9516,79012740,00,0.00,N,5,-70, +20250721,8400,8500,8500,8340,4710,39418770,00,0.00,N,2,10, +20250718,8390,8400,8470,8280,7545,62984190,00,0.00,N,5,-10, +20250717,8400,8210,8480,8080,16098,132571200,00,0.00,N,2,200, +20250716,8200,8580,8600,8200,20573,172297480,00,0.00,N,5,-380, +20250715,8580,8590,8710,8360,28235,239523300,00,0.00,N,5,-80, 20250714,8660,9000,9000,8400,12524,108405050,00,0.00,N,5,-270, 20250711,8930,8620,9030,8550,13662,120771270,00,0.00,N,2,310, 20250710,8620,8590,8750,8450,6536,56098670,00,0.00,N,2,30, diff --git a/373200/day/candle-day-250.csv b/373200/day/candle-day-250.csv index 4c91fa73b010..86f92ca3012d 100644 --- a/373200/day/candle-day-250.csv +++ b/373200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,640,647,661,635,140174,89754109,00,0.00,N,5,-7, +20250805,647,633,675,631,565743,367311466,00,0.00,N,2,14, +20250804,633,630,650,614,97833,61532364,00,0.00,N,5,-1, +20250801,634,615,639,606,635520,395933854,00,0.00,N,2,9, +20250731,625,640,643,617,338233,211178991,00,0.00,N,5,-18, +20250730,643,643,660,629,380744,241503256,00,0.00,N,3,0, +20250729,643,654,660,636,250319,161242328,00,0.00,N,5,-11, +20250728,654,654,665,636,121545,78432263,00,0.00,N,3,0, +20250725,654,648,660,635,251026,161789208,00,0.00,N,2,6, +20250724,648,660,666,643,435071,281987589,00,0.00,N,5,-17, +20250723,665,671,671,645,407380,267516215,00,0.00,N,5,-6, +20250722,671,676,681,651,671004,444175981,00,0.00,N,5,-5, +20250721,676,670,695,658,366298,244203899,00,0.00,N,5,-2, +20250718,678,658,682,653,548614,367013630,00,0.00,N,2,14, +20250717,664,664,681,653,481502,317650201,00,0.00,N,3,0, +20250716,664,669,670,654,480687,317781618,00,0.00,N,5,-5, +20250715,669,680,682,657,682295,454458819,00,0.00,N,5,-11, 20250714,680,700,700,669,624511,422098261,00,0.00,N,5,-20, 20250711,700,715,729,685,835521,585343822,00,0.00,N,5,-15, 20250710,715,744,771,685,1872835,1351544944,00,0.00,N,5,-15, diff --git a/373220/day/candle-day-250.csv b/373220/day/candle-day-250.csv index 314f37c65640..d21d8c0762e9 100644 --- a/373220/day/candle-day-250.csv +++ b/373220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,384000,382500,391000,379500,308979,119307258000,00,0.00,N,5,-2500, +20250805,386500,380500,393500,380000,457186,176854458500,00,0.00,N,2,11000, +20250804,375500,379000,381000,369000,299735,112012150500,00,0.00,N,2,2500, +20250801,373000,382500,385000,371500,339780,127740239250,00,0.00,N,5,-9500, +20250731,382500,400500,403000,377000,694580,270600989056,00,0.00,N,5,-10500, +20250730,393000,390500,397000,382500,676449,264952513500,00,0.00,N,2,1000, +20250729,392000,373000,394500,370000,623554,241947544500,00,0.00,N,2,11500, +20250728,380500,369500,384000,369500,716214,272432781000,00,0.00,N,2,17000, +20250725,363500,363500,366500,356500,379275,137184006250,00,0.00,N,5,-4500, +20250724,368000,340500,370000,340000,1038021,374877094500,00,0.00,N,2,31500, +20250723,336500,337500,339500,330000,177219,59551527500,00,0.00,N,2,3000, +20250722,333500,333000,341500,330000,298394,100256360250,00,0.00,N,2,2500, +20250721,331000,324500,333000,320000,329882,108676079500,00,0.00,N,2,8500, +20250718,322500,317000,323000,317000,281309,90391904250,00,0.00,N,2,5500, +20250717,317000,314500,318500,310500,146499,46177277750,00,0.00,N,2,6000, +20250716,311000,315000,315500,310500,155707,48585074000,00,0.00,N,5,-5500, +20250715,316500,317000,319000,314500,137843,43585707750,00,0.00,N,2,1500, 20250714,315000,321000,321000,313500,191507,60434568500,00,0.00,N,5,-6500, 20250711,321500,316000,326000,315000,390914,125615998750,00,0.00,N,2,3500, 20250710,318000,309500,318000,307000,583717,183095848000,00,0.00,N,2,13000, diff --git a/375500/day/candle-day-250.csv b/375500/day/candle-day-250.csv index b029f5a45cda..d10b3a7607cb 100644 --- a/375500/day/candle-day-250.csv +++ b/375500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,47900,46000,48650,45950,408052,19494844675,00,0.00,N,2,1750, +20250805,46150,45200,46500,44900,219954,10065404075,00,0.00,N,2,1600, +20250804,44550,44100,45050,43450,275555,12264347525,00,0.00,N,2,650, +20250801,43900,46950,46950,43600,547530,24398912525,00,0.00,N,5,-3250, +20250731,47150,46700,48000,45850,470616,21997583450,00,0.00,N,2,450, +20250730,46700,46850,46950,46050,135666,6311506400,00,0.00,N,5,-150, +20250729,46850,46450,46950,45650,207204,9637326150,00,0.00,N,2,250, +20250728,46600,47200,47300,46100,212127,9898123400,00,0.00,N,5,-1000, +20250725,47600,48050,48100,46800,240728,11402370625,00,0.00,N,5,-450, +20250724,48050,48500,50100,48050,373358,18260185625,00,0.00,N,2,100, +20250723,47950,48000,48700,47350,174922,8380838650,00,0.00,N,2,250, +20250722,47700,49000,49050,47400,329579,15859332225,00,0.00,N,5,-1300, +20250721,49000,49600,49600,48500,294813,14389517325,00,0.00,N,5,-600, +20250718,49600,49950,50000,48950,234016,11554121225,00,0.00,N,2,150, +20250717,49450,50600,50700,49000,316739,15716993750,00,0.00,N,5,-450, +20250716,49900,51700,51800,49550,675783,34091327750,00,0.00,N,2,850, +20250715,49050,50100,50300,48500,241418,11858982375,00,0.00,N,5,-100, 20250714,49150,49500,49500,48600,170255,8340099675,00,0.00,N,5,-350, 20250711,49500,49350,50300,49100,291227,14442217275,00,0.00,N,2,250, 20250710,49250,49550,49800,48750,304443,15035381475,00,0.00,N,5,-300, diff --git a/376180/day/candle-day-250.csv b/376180/day/candle-day-250.csv index 3471f1fec782..30cb87b12102 100644 --- a/376180/day/candle-day-250.csv +++ b/376180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3300,3245,3325,3245,172168,566656561,00,0.00,N,2,50, +20250805,3250,3220,3305,3220,130362,425224351,00,0.00,N,2,30, +20250804,3220,3195,3280,3100,166474,536316224,00,0.00,N,2,80, +20250801,3140,3365,3370,3110,348476,1115035069,00,0.00,N,5,-210, +20250731,3350,3355,3490,3340,236855,798565246,00,0.00,N,5,-5, +20250730,3355,3330,3570,3290,735328,2528134302,00,0.00,N,2,10, +20250729,3345,3450,3475,3340,361662,1230354139,00,0.00,N,5,-105, +20250728,3450,3550,3580,3420,581239,2018169907,00,0.00,N,5,-100, +20250725,3550,3365,3840,3330,5250604,19232997484,00,0.00,N,2,220, +20250724,3330,3390,3540,3325,898197,3076432111,00,0.00,N,5,-60, +20250723,3390,3265,3960,3195,14016345,52248306359,00,0.00,N,2,125, +20250722,3265,3530,3530,3225,538488,1793390503,00,0.00,N,5,-260, +20250721,3525,3485,3600,3485,284740,1009354534,00,0.00,N,2,45, +20250718,3480,3485,3535,3455,248970,866714008,00,0.00,N,5,-35, +20250717,3515,3600,3780,3515,1026327,3735171869,00,0.00,N,5,-65, +20250716,3580,3565,3675,3480,671535,2412620718,00,0.00,N,5,-20, +20250715,3600,3510,3930,3465,4367038,16301623822,00,0.00,N,2,105, 20250714,3495,3530,3835,3465,2587924,9493220793,00,0.00,N,2,85, 20250711,3410,3425,3510,3400,345685,1192253469,00,0.00,N,5,-20, 20250710,3430,3550,3570,3410,565128,1962767417,00,0.00,N,5,-145, diff --git a/376270/day/candle-day-250.csv b/376270/day/candle-day-250.csv index b1678359288e..e1befd6b51b5 100644 --- a/376270/day/candle-day-250.csv +++ b/376270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18460,18520,18600,18000,7116,131146965,00,0.00,N,2,20, +20250805,18440,18270,18920,18260,5559,102467670,00,0.00,N,2,190, +20250804,18250,18200,18950,18180,8620,157902915,00,0.00,N,2,70, +20250801,18180,19280,19280,18000,20969,384199620,00,0.00,N,5,-320, +20250731,18500,18910,18990,18400,16125,301604535,00,0.00,N,5,-410, +20250730,18910,19020,19490,18910,8764,167216700,00,0.00,N,5,-110, +20250729,19020,18900,19190,18790,9263,176000740,00,0.00,N,2,120, +20250728,18900,18820,19100,18820,9966,188713420,00,0.00,N,2,80, +20250725,18820,18850,19100,18820,20273,383116870,00,0.00,N,5,-200, +20250724,19020,18880,19200,18880,13908,264208320,00,0.00,N,5,-10, +20250723,19030,19110,19580,19020,14547,278139125,00,0.00,N,5,-140, +20250722,19170,19220,19580,19000,13939,266845210,00,0.00,N,5,-50, +20250721,19220,19580,19610,19000,24407,467994770,00,0.00,N,5,-350, +20250718,19570,19360,19610,19160,10012,193575405,00,0.00,N,2,210, +20250717,19360,19480,19510,19250,15659,302790575,00,0.00,N,5,-120, +20250716,19480,19850,19900,19110,17042,333453885,00,0.00,N,2,170, +20250715,19310,19330,19390,19090,13960,268722190,00,0.00,N,5,-20, 20250714,19330,19400,20050,19210,22772,443665030,00,0.00,N,5,-70, 20250711,19400,19820,19820,19200,19829,384837055,00,0.00,N,5,-400, 20250710,19800,19570,19840,19500,8639,169291480,00,0.00,N,2,230, diff --git a/376290/day/candle-day-250.csv b/376290/day/candle-day-250.csv index 2ec843516320..7a6ce29ab97c 100644 --- a/376290/day/candle-day-250.csv +++ b/376290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3285,3310,3310,3250,6083,19918190,00,0.00,N,5,-20, +20250805,3305,3245,3345,3200,17318,56016325,00,0.00,N,2,60, +20250804,3245,3335,3340,3200,21421,69517659,00,0.00,N,5,-90, +20250801,3335,3350,3350,3280,9969,33016203,00,0.00,N,5,-15, +20250731,3350,3320,3350,3320,5011,16722135,00,0.00,N,2,15, +20250730,3335,3390,3395,3295,16284,54042740,00,0.00,N,5,-55, +20250729,3390,3380,3500,3300,14976,50300920,00,0.00,N,2,45, +20250728,3345,3355,3360,3335,5286,17692340,00,0.00,N,3,0, +20250725,3345,3430,3495,3340,16286,54913459,00,0.00,N,5,-55, +20250724,3400,3445,3445,3390,4758,16192513,00,0.00,N,5,-30, +20250723,3430,3415,3495,3390,12200,41740730,00,0.00,N,5,-20, +20250722,3450,3450,3515,3400,11308,38741935,00,0.00,N,3,0, +20250721,3450,3500,3500,3435,6993,24134265,00,0.00,N,5,-50, +20250718,3500,3450,3510,3400,21418,74346440,00,0.00,N,2,50, +20250717,3450,3440,3465,3390,5750,19681110,00,0.00,N,2,5, +20250716,3445,3475,3475,3395,11020,37644810,00,0.00,N,5,-5, +20250715,3450,3410,3450,3305,17916,60669055,00,0.00,N,2,40, 20250714,3410,3445,3445,3345,9810,33226010,00,0.00,N,2,15, 20250711,3395,3390,3400,3345,5841,19720670,00,0.00,N,2,40, 20250710,3355,3410,3410,3350,7857,26437320,00,0.00,N,5,-35, diff --git a/376300/day/candle-day-250.csv b/376300/day/candle-day-250.csv index 90ad17637a88..7130dcb41794 100644 --- a/376300/day/candle-day-250.csv +++ b/376300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,51500,48750,52300,48350,846662,43199363825,00,0.00,N,2,3900, +20250805,47600,49000,49000,47200,143760,6878732575,00,0.00,N,2,100, +20250804,47500,45300,47800,45300,146366,6883853625,00,0.00,N,2,1250, +20250801,46250,48950,49000,45900,260940,12197571125,00,0.00,N,5,-3100, +20250731,49350,48200,50200,47800,296808,14626019700,00,0.00,N,2,950, +20250730,48400,49600,50100,47900,232852,11381532950,00,0.00,N,5,-600, +20250729,49000,47750,49850,47450,193548,9467015650,00,0.00,N,2,1250, +20250728,47750,48400,49000,47350,231076,11055237850,00,0.00,N,5,-750, +20250725,48500,50400,50700,48300,250706,12288937925,00,0.00,N,5,-1900, +20250724,50400,52000,53400,49800,318429,16282176075,00,0.00,N,5,-500, +20250723,50900,52400,52700,49550,349784,17652564875,00,0.00,N,5,-1000, +20250722,51900,54900,55000,51600,383503,20193640450,00,0.00,N,5,-2800, +20250721,54700,53700,55400,53600,256941,13978905150,00,0.00,N,2,200, +20250718,54500,56400,56400,53900,181063,9878520300,00,0.00,N,5,-1400, +20250717,55900,56400,56700,54900,152766,8473984450,00,0.00,N,3,0, +20250716,55900,58300,58500,55800,183765,10378398850,00,0.00,N,5,-1400, +20250715,57300,58200,60100,56500,215627,12383480050,00,0.00,N,5,-1400, 20250714,58700,60000,60300,58300,78904,4650984700,00,0.00,N,5,-1000, 20250711,59700,60600,61750,58900,139215,8340948050,00,0.00,N,5,-900, 20250710,60600,61200,61800,60200,165518,10110696850,00,0.00,N,5,-500, diff --git a/376900/day/candle-day-250.csv b/376900/day/candle-day-250.csv index b1f82a97dd01..35e05d702417 100644 --- a/376900/day/candle-day-250.csv +++ b/376900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15300,15550,15580,15200,128322,1966115655,00,0.00,N,5,-410, +20250805,15710,15970,16040,15710,151092,2392627900,00,0.00,N,5,-150, +20250804,15860,16580,16730,15860,300925,4865215260,00,0.00,N,5,-60, +20250801,15920,15210,16150,14550,534011,8259437990,00,0.00,N,2,460, +20250731,15460,15120,15480,15050,98049,1501472130,00,0.00,N,2,350, +20250730,15110,15580,15580,15090,171595,2610376935,00,0.00,N,5,-480, +20250729,15590,15970,15970,15560,137603,2156431995,00,0.00,N,5,-440, +20250728,16030,16770,16780,15950,215856,3521868760,00,0.00,N,2,200, +20250725,15830,16180,16210,15700,112831,1790053260,00,0.00,N,5,-250, +20250724,16080,15930,16380,15840,198007,3190599295,00,0.00,N,2,110, +20250723,15970,16560,16680,15820,235130,3775340105,00,0.00,N,5,-470, +20250722,16440,17210,17210,16410,311493,5235970190,00,0.00,N,5,-690, +20250721,17130,17310,17710,17040,320701,5526416170,00,0.00,N,5,-430, +20250718,17560,17400,17820,17030,647164,11276101970,00,0.00,N,2,280, +20250717,17280,17280,17700,16940,607270,10502081835,00,0.00,N,2,390, +20250716,16890,17370,18350,16550,2054564,36142556050,00,0.00,N,2,140, +20250715,16750,16550,16860,16120,477255,7827388505,00,0.00,N,2,130, 20250714,16620,17350,17440,16600,403965,6864530790,00,0.00,N,5,-820, 20250711,17440,18020,18050,17200,643301,11303030440,00,0.00,N,2,40, 20250710,17400,17220,17660,17020,615585,10667179935,00,0.00,N,2,120, diff --git a/376930/day/candle-day-250.csv b/376930/day/candle-day-250.csv index 0fbd95f25be7..3e75a36c5de2 100644 --- a/376930/day/candle-day-250.csv +++ b/376930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1915,1917,1925,1884,110349,210189501,00,0.00,N,5,-2, +20250805,1917,1880,1920,1880,120039,228501300,00,0.00,N,2,27, +20250804,1890,1860,1919,1854,99235,188160390,00,0.00,N,2,30, +20250801,1860,1919,1919,1841,256227,477552690,00,0.00,N,5,-58, +20250731,1918,1910,1955,1900,229539,439968956,00,0.00,N,2,15, +20250730,1903,1932,1939,1893,158471,303038928,00,0.00,N,5,-29, +20250729,1932,1921,1959,1892,200964,387157001,00,0.00,N,2,11, +20250728,1921,1952,1964,1920,213071,411948374,00,0.00,N,5,-30, +20250725,1951,1974,1978,1948,151260,296536699,00,0.00,N,2,5, +20250724,1946,2020,2035,1940,583399,1154534145,00,0.00,N,5,-74, +20250723,2020,2035,2040,1995,294606,593082569,00,0.00,N,5,-25, +20250722,2045,2045,2105,2030,195552,401504875,00,0.00,N,5,-10, +20250721,2055,2065,2080,2010,210374,430183063,00,0.00,N,5,-10, +20250718,2065,2120,2120,2060,185462,384882822,00,0.00,N,5,-55, +20250717,2120,2060,2140,2045,343904,719614586,00,0.00,N,2,75, +20250716,2045,2065,2100,2030,167700,342462821,00,0.00,N,5,-30, +20250715,2075,2050,2080,2050,121889,251829731,00,0.00,N,2,25, 20250714,2050,2100,2105,2020,289822,598306466,00,0.00,N,5,-70, 20250711,2120,2035,2120,2035,364255,758273235,00,0.00,N,2,85, 20250710,2035,2060,2070,2000,348913,708480840,00,0.00,N,5,-30, diff --git a/376980/day/candle-day-250.csv b/376980/day/candle-day-250.csv index ab3fccd87cb1..ac8bcb77d39d 100644 --- a/376980/day/candle-day-250.csv +++ b/376980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4415,4340,4495,4340,31230,137908495,00,0.00,N,3,0, +20250805,4415,4795,4795,4300,121763,547002312,00,0.00,N,5,-105, +20250804,4520,4285,4520,4225,70064,303625015,00,0.00,N,2,235, +20250801,4285,4430,4460,4230,82486,354071217,00,0.00,N,5,-175, +20250731,4460,4480,4535,4435,69153,309942443,00,0.00,N,5,-40, +20250730,4500,4520,4550,4475,34400,154803901,00,0.00,N,5,-20, +20250729,4520,4515,4575,4475,58120,263195509,00,0.00,N,2,5, +20250728,4515,4620,4625,4505,48716,221244530,00,0.00,N,5,-105, +20250725,4620,4605,4725,4580,62231,287342049,00,0.00,N,5,-25, +20250724,4645,4690,4710,4615,51180,237956889,00,0.00,N,5,-45, +20250723,4690,4850,4860,4620,94101,442489410,00,0.00,N,5,-130, +20250722,4820,4880,4930,4805,55296,267816587,00,0.00,N,5,-60, +20250721,4880,4890,5000,4820,53464,260176544,00,0.00,N,2,25, +20250718,4855,4950,4950,4830,47863,232366945,00,0.00,N,5,-95, +20250717,4950,4855,4950,4830,57514,280357835,00,0.00,N,2,95, +20250716,4855,4860,4895,4825,63617,308394270,00,0.00,N,5,-45, +20250715,4900,4955,4995,4855,63271,309218532,00,0.00,N,5,-95, 20250714,4995,5120,5130,4955,54293,271367105,00,0.00,N,5,-125, 20250711,5120,5030,5130,4980,70303,355982220,00,0.00,N,2,80, 20250710,5040,5080,5080,4985,48199,241437320,00,0.00,N,5,-40, diff --git a/377030/day/candle-day-250.csv b/377030/day/candle-day-250.csv index e601ad2f95e5..2b1f9ea879e2 100644 --- a/377030/day/candle-day-250.csv +++ b/377030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4510,4285,4710,4200,1074087,4890176669,00,0.00,N,2,215, +20250805,4295,4355,4430,4225,300740,1295446381,00,0.00,N,5,-15, +20250804,4310,4300,4360,4205,303780,1301722724,00,0.00,N,5,-50, +20250801,4360,4420,4495,4235,501412,2177659900,00,0.00,N,5,-70, +20250731,4430,4080,4660,4070,1433498,6350429566,00,0.00,N,2,350, +20250730,4080,4505,4570,4075,1116041,4774113635,00,0.00,N,5,-400, +20250729,4480,4370,4530,4255,547621,2404170931,00,0.00,N,2,105, +20250728,4375,4440,4605,4265,552801,2427263061,00,0.00,N,5,-55, +20250725,4430,4370,4490,4260,401569,1753447671,00,0.00,N,2,30, +20250724,4400,4395,4520,4335,487178,2143941901,00,0.00,N,5,-30, +20250723,4430,4500,4550,4160,870915,3829407343,00,0.00,N,5,-60, +20250722,4490,4800,4815,4455,1193879,5426908288,00,0.00,N,5,-310, +20250721,4800,4945,5020,4800,814492,3958081835,00,0.00,N,5,-200, +20250718,5000,4825,5190,4735,1860347,9295999740,00,0.00,N,2,220, +20250717,4780,4930,4935,4715,904704,4351680940,00,0.00,N,5,-75, +20250716,4855,4755,4895,4455,1659859,7741233033,00,0.00,N,2,95, +20250715,4760,5310,5340,4575,4777088,23614569037,00,0.00,N,5,-850, 20250714,5610,5110,5920,5030,6913108,38718704860,00,0.00,N,2,510, 20250711,5100,5050,5200,4830,2233684,11206290490,00,0.00,N,2,240, 20250710,4860,5590,5760,4840,3099896,15969023106,00,0.00,N,5,-520, diff --git a/377190/day/candle-day-250.csv b/377190/day/candle-day-250.csv index 9060f44bb8a5..014393c8bd84 100644 --- a/377190/day/candle-day-250.csv +++ b/377190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3280,3265,3280,3240,41802,136252897,00,0.00,N,3,0, +20250805,3280,3250,3295,3245,79319,259705492,00,0.00,N,2,30, +20250804,3250,3220,3310,3160,165686,540172197,00,0.00,N,2,30, +20250801,3220,3255,3260,3220,60448,195817053,00,0.00,N,5,-50, +20250731,3270,3260,3280,3240,98673,322312129,00,0.00,N,2,5, +20250730,3265,3205,3265,3205,138855,450808488,00,0.00,N,2,35, +20250729,3230,3200,3237,3195,136042,438674022,00,0.00,N,2,15, +20250728,3215,3230,3235,3195,79287,254329220,00,0.00,N,5,-15, +20250725,3230,3200,3230,3185,87130,278839110,00,0.00,N,2,20, +20250724,3210,3220,3230,3195,68514,220042345,00,0.00,N,5,-10, +20250723,3220,3200,3230,3200,61711,198451660,00,0.00,N,5,-5, +20250722,3225,3210,3240,3185,75507,243329914,00,0.00,N,5,-10, +20250721,3235,3225,3235,3215,78995,254976705,00,0.00,N,2,5, +20250718,3230,3195,3230,3190,76056,244430485,00,0.00,N,2,30, +20250717,3200,3230,3230,3180,76699,245038977,00,0.00,N,5,-30, +20250716,3230,3205,3230,3195,44254,142254387,00,0.00,N,2,5, +20250715,3225,3225,3225,3200,41507,133294035,00,0.00,N,5,-5, 20250714,3230,3240,3240,3210,37200,119867574,00,0.00,N,5,-10, 20250711,3240,3205,3240,3200,76203,245863024,00,0.00,N,2,10, 20250710,3230,3195,3230,3195,92419,296668771,00,0.00,N,2,35, diff --git a/377220/day/candle-day-250.csv b/377220/day/candle-day-250.csv index dff44a4a2955..f1bfc15fe8ec 100644 --- a/377220/day/candle-day-250.csv +++ b/377220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1907,1904,1929,1795,88965,167755981,00,0.00,N,2,3, +20250805,1904,1921,1948,1890,77730,148342040,00,0.00,N,5,-15, +20250804,1919,1859,1919,1852,123390,233755602,00,0.00,N,2,66, +20250801,1853,1912,1921,1852,236369,444484610,00,0.00,N,5,-78, +20250731,1931,1920,1945,1917,92185,177952815,00,0.00,N,3,0, +20250730,1931,1945,1969,1920,121195,234725813,00,0.00,N,5,-29, +20250729,1960,1930,1970,1915,102632,199954315,00,0.00,N,2,20, +20250728,1940,1943,1950,1908,149184,287655006,00,0.00,N,5,-3, +20250725,1943,1945,1978,1926,146901,285795022,00,0.00,N,5,-7, +20250724,1950,1992,2010,1950,137142,270457665,00,0.00,N,5,-42, +20250723,1992,2050,2050,1955,218541,435963209,00,0.00,N,5,-38, +20250722,2030,2020,2050,2010,147403,299117429,00,0.00,N,2,10, +20250721,2020,2055,2080,2000,124824,253754560,00,0.00,N,5,-35, +20250718,2055,2040,2070,2015,171952,349992909,00,0.00,N,2,15, +20250717,2040,2065,2080,2035,177655,365346742,00,0.00,N,5,-15, +20250716,2055,2080,2090,2035,165169,340971532,00,0.00,N,5,-25, +20250715,2080,2150,2150,2070,256216,535468200,00,0.00,N,5,-80, 20250714,2160,2305,2305,2075,1997462,4381043012,00,0.00,N,2,55, 20250711,2105,2090,2140,2090,154470,326860095,00,0.00,N,2,15, 20250710,2090,2140,2140,2085,124123,261111495,00,0.00,N,5,-25, diff --git a/377300/day/candle-day-250.csv b/377300/day/candle-day-250.csv index 77aaafb34e49..3cdb6fc95aba 100644 --- a/377300/day/candle-day-250.csv +++ b/377300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,62400,64700,64800,59800,1373746,84649563000,00,0.00,N,2,600, +20250805,61800,63300,64800,60600,1134863,70882289100,00,0.00,N,3,0, +20250804,61800,59900,63700,59800,934802,58318755950,00,0.00,N,2,1000, +20250801,60800,62800,63200,60100,659319,40245251050,00,0.00,N,5,-3300, +20250731,64100,63500,64400,60300,686762,43379839900,00,0.00,N,2,100, +20250730,64000,64500,65400,63300,656439,42251201300,00,0.00,N,5,-200, +20250729,64200,66100,66100,63400,956742,61539034450,00,0.00,N,5,-1200, +20250728,65400,68700,68800,64300,1583393,105144120450,00,0.00,N,2,300, +20250725,65100,58800,65300,58700,3718870,234027383800,00,0.00,N,2,6300, +20250724,58800,59600,59600,57200,744725,43419366700,00,0.00,N,5,-200, +20250723,59000,58400,59200,56500,914744,53265433500,00,0.00,N,2,500, +20250722,58500,57000,60300,55900,2473364,144353892850,00,0.00,N,2,1600, +20250721,56900,59300,59500,56300,1697610,96832928850,00,0.00,N,5,-2000, +20250718,58900,58900,61200,58300,3210354,191602382000,00,0.00,N,2,1200, +20250717,57700,68900,69000,57300,10359907,624794869450,00,0.00,N,5,-9600, +20250716,67300,65900,69600,64300,2410639,161317516550,00,0.00,N,3,0, +20250715,67300,68000,70900,66000,2824099,191050373500,00,0.00,N,5,-2400, 20250714,69700,77800,77800,69200,3550335,256836953100,00,0.00,N,5,-9900, 20250711,79600,85100,88000,79100,2391994,199382558250,00,0.00,N,5,-7100, 20250710,86700,85400,88000,82200,2047825,173514318500,00,0.00,N,2,1700, diff --git a/377330/day/candle-day-250.csv b/377330/day/candle-day-250.csv index 2f5ba059f491..d28416119288 100644 --- a/377330/day/candle-day-250.csv +++ b/377330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4350,4355,4485,4215,13889,60272990,00,0.00,N,5,-5, +20250805,4355,4300,4360,4225,20199,86748010,00,0.00,N,2,55, +20250804,4300,4330,4360,4140,13268,56699130,00,0.00,N,5,-30, +20250801,4330,4490,4510,4275,28724,125170685,00,0.00,N,5,-165, +20250731,4495,4485,4500,4420,11289,50279685,00,0.00,N,2,10, +20250730,4485,4480,4520,4420,10689,47654545,00,0.00,N,2,20, +20250729,4465,4530,4530,4435,21836,97901495,00,0.00,N,5,-65, +20250728,4530,4530,4580,4500,14600,65883399,00,0.00,N,3,0, +20250725,4530,4660,4660,4520,19030,86695002,00,0.00,N,5,-130, +20250724,4660,4600,4740,4550,13591,62783213,00,0.00,N,2,15, +20250723,4645,4710,4710,4580,12688,59009315,00,0.00,N,5,-65, +20250722,4710,4695,4800,4600,18588,87672328,00,0.00,N,5,-35, +20250721,4745,4700,4780,4550,11410,53544695,00,0.00,N,2,45, +20250718,4700,4610,4745,4550,21407,99479275,00,0.00,N,2,45, +20250717,4655,4530,4665,4500,13070,59730630,00,0.00,N,2,130, +20250716,4525,4555,4555,4500,10919,49262240,00,0.00,N,5,-50, +20250715,4575,4585,4585,4500,11751,53245685,00,0.00,N,2,5, 20250714,4570,4600,4620,4520,9342,42602100,00,0.00,N,5,-30, 20250711,4600,4630,4675,4580,16188,74559485,00,0.00,N,5,-75, 20250710,4675,4695,4695,4525,21249,97872680,00,0.00,N,2,75, diff --git a/377450/day/candle-day-250.csv b/377450/day/candle-day-250.csv index 09ca75a56594..c82b2f8f36b7 100644 --- a/377450/day/candle-day-250.csv +++ b/377450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17290,16800,17350,16530,70814,1204261930,00,0.00,N,2,650, +20250805,16640,16760,17080,16600,35411,593336920,00,0.00,N,5,-120, +20250804,16760,17070,17070,16230,56202,935084520,00,0.00,N,2,380, +20250801,16380,17480,17480,16200,189446,3148250945,00,0.00,N,5,-1090, +20250731,17470,17810,18000,17460,72782,1289291080,00,0.00,N,5,-330, +20250730,17800,18020,18180,17560,98115,1746720370,00,0.00,N,5,-180, +20250729,17980,17920,18230,17920,206018,3718280730,00,0.00,N,2,20, +20250728,17960,17990,18160,17800,193154,3472805005,00,0.00,N,5,-30, +20250725,17990,18360,18590,17980,171516,3111479865,00,0.00,N,5,-460, +20250724,18450,18420,18590,17910,172435,3125393160,00,0.00,N,5,-150, +20250723,18600,18520,18670,18100,149975,2751730425,00,0.00,N,2,560, +20250722,18040,18150,18190,17510,192463,3449029695,00,0.00,N,2,40, +20250721,18000,18830,19020,17910,183092,3352076495,00,0.00,N,5,-790, +20250718,18790,18150,18870,17910,204339,3772172430,00,0.00,N,2,790, +20250717,18000,18040,18250,17850,159596,2873090080,00,0.00,N,5,-20, +20250716,18020,18000,18270,17750,137471,2476536115,00,0.00,N,2,70, +20250715,17950,17700,18080,17530,154514,2751118785,00,0.00,N,2,250, 20250714,17700,17100,17760,16900,277141,4876252515,00,0.00,N,2,600, 20250711,17100,16900,17200,16640,238156,4042055175,00,0.00,N,2,240, 20250710,16860,16840,17100,16620,224584,3800678240,00,0.00,N,5,-300, diff --git a/377460/day/candle-day-250.csv b/377460/day/candle-day-250.csv index e2fcd1de501d..1f58336451c2 100644 --- a/377460/day/candle-day-250.csv +++ b/377460/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,1691,1691,1691,1691,0,0,00,0.00,Y,3,0, -20250711,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250710,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250709,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250708,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250707,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250704,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250703,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250702,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250701,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250630,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250627,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250626,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250625,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, -20250624,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250806,4080,4080,4080,4080,0,0,00,0.00,Y,3,0, +20250805,4080,4080,4080,4080,0,0,00,0.00,Y,0,2389, +20250804,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250801,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250731,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250730,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250729,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250728,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250725,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250724,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250723,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250722,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250721,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250718,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250717,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250716,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250715,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250714,1691,1691,1691,1691,0,0,00,0.00,Y,0,0, +20250711,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250710,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250709,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250708,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250707,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250704,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250703,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250702,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250701,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250630,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250627,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250626,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250625,1691,1691,1691,1691,0,0,00,0.00,N,0,0, +20250624,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250623,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250620,1691,1691,1691,1691,0,0,00,0.00,N,0,0, 20250619,1691,1691,1691,1691,0,0,00,0.00,N,0,0, diff --git a/377480/day/candle-day-250.csv b/377480/day/candle-day-250.csv index 64eeb10dba31..106d4e2743b5 100644 --- a/377480/day/candle-day-250.csv +++ b/377480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20650,21350,21350,20500,74091,1534905850,00,0.00,N,5,-800, +20250805,21450,21850,21850,21150,81441,1741087200,00,0.00,N,2,100, +20250804,21350,21550,22200,20950,119770,2561261425,00,0.00,N,2,750, +20250801,20600,21450,21450,20300,86576,1787735425,00,0.00,N,5,-1100, +20250731,21700,21050,22550,20650,232365,5026132350,00,0.00,N,2,400, +20250730,21300,22700,24250,20750,1355451,30812449375,00,0.00,N,2,1950, +20250729,19350,19900,19900,19310,44195,859069460,00,0.00,N,5,-590, +20250728,19940,19870,20000,19590,46875,927957730,00,0.00,N,2,290, +20250725,19650,19500,19810,19500,34042,668545480,00,0.00,N,2,150, +20250724,19500,20450,20450,19450,97033,1913127115,00,0.00,N,5,-600, +20250723,20100,20700,20700,20050,62642,1265855425,00,0.00,N,5,-600, +20250722,20700,21200,21200,20550,35155,727839150,00,0.00,N,5,-100, +20250721,20800,21650,21700,20700,57435,1207516475,00,0.00,N,5,-600, +20250718,21400,20800,21750,20600,106096,2259851175,00,0.00,N,2,550, +20250717,20850,21100,21150,20350,71375,1470030700,00,0.00,N,5,-350, +20250716,21200,21700,21800,21050,54661,1165308275,00,0.00,N,5,-50, +20250715,21250,21200,21250,20650,71040,1484152125,00,0.00,N,2,350, 20250714,20900,21200,21350,20850,47189,994653500,00,0.00,N,5,-250, 20250711,21150,21700,21800,20950,72097,1538553275,00,0.00,N,5,-450, 20250710,21600,22450,22500,21500,70081,1525315050,00,0.00,N,5,-450, diff --git a/377740/day/candle-day-250.csv b/377740/day/candle-day-250.csv index 73511e4286c5..fe4446942e97 100644 --- a/377740/day/candle-day-250.csv +++ b/377740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5250,5230,5250,5200,56857,297611440,00,0.00,N,2,40, +20250805,5210,5200,5250,5180,64821,338371955,00,0.00,N,2,20, +20250804,5190,5130,5220,5070,58086,300526260,00,0.00,N,2,50, +20250801,5140,5230,5250,5110,123854,639984040,00,0.00,N,5,-100, +20250731,5240,5280,5290,5240,27102,142382585,00,0.00,N,5,-20, +20250730,5260,5220,5320,5220,49970,263493025,00,0.00,N,2,40, +20250729,5220,5170,5250,5140,50226,262223015,00,0.00,N,2,40, +20250728,5180,5350,5350,5170,89385,466023120,00,0.00,N,5,-90, +20250725,5270,5290,5290,5210,51598,271054390,00,0.00,N,2,30, +20250724,5240,5310,5330,5210,73514,386571680,00,0.00,N,5,-50, +20250723,5290,5280,5290,5200,43701,229278760,00,0.00,N,2,10, +20250722,5280,5250,5340,5230,54551,287742590,00,0.00,N,3,0, +20250721,5280,5330,5330,5220,42783,224997580,00,0.00,N,5,-20, +20250718,5300,5310,5340,5250,32880,173779890,00,0.00,N,5,-10, +20250717,5310,5320,5360,5250,58824,313180680,00,0.00,N,2,20, +20250716,5290,5330,5330,5230,68815,361980330,00,0.00,N,5,-50, +20250715,5340,5290,5350,5210,81387,429854380,00,0.00,N,2,50, 20250714,5290,5250,5290,5190,105325,551853790,00,0.00,N,2,40, 20250711,5250,5240,5300,5200,72667,379852740,00,0.00,N,2,10, 20250710,5240,5260,5290,5200,101925,534006540,00,0.00,N,5,-10, diff --git a/378340/day/candle-day-250.csv b/378340/day/candle-day-250.csv index 96abf73ccd9f..43e1fcc9b958 100644 --- a/378340/day/candle-day-250.csv +++ b/378340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13900,13600,14150,13500,189159,2635187950,00,0.00,N,2,170, +20250805,13730,13060,14000,13050,311760,4280021400,00,0.00,N,2,860, +20250804,12870,12920,13020,12750,48296,620687010,00,0.00,N,5,-50, +20250801,12920,13460,13500,12870,119533,1560093215,00,0.00,N,5,-750, +20250731,13670,14000,14140,13510,126451,1742378185,00,0.00,N,5,-260, +20250730,13930,13200,14200,13200,361144,5020970355,00,0.00,N,2,730, +20250729,13200,13200,13360,13010,65563,865931790,00,0.00,N,5,-180, +20250728,13380,13120,13920,13110,266492,3603670510,00,0.00,N,2,350, +20250725,13030,13200,13440,12890,74311,970923625,00,0.00,N,5,-120, +20250724,13150,12600,14350,12600,628077,8498426925,00,0.00,N,2,410, +20250723,12740,12940,13000,12610,44347,565691735,00,0.00,N,5,-60, +20250722,12800,13200,13200,12760,51951,673723290,00,0.00,N,5,-310, +20250721,13110,12910,13190,12850,82945,1084686550,00,0.00,N,2,200, +20250718,12910,12530,12910,12520,87805,1120785310,00,0.00,N,2,440, +20250717,12470,12670,12730,12400,50635,631841915,00,0.00,N,5,-160, +20250716,12630,12760,12800,12590,53269,675453610,00,0.00,N,5,-130, +20250715,12760,12780,12810,12690,33086,421339750,00,0.00,N,5,-40, 20250714,12800,13090,13090,12760,29662,380496235,00,0.00,N,2,30, 20250711,12770,12730,12870,12660,41497,530422715,00,0.00,N,2,170, 20250710,12600,12570,12750,12560,33607,423596000,00,0.00,N,5,-20, diff --git a/378800/day/candle-day-250.csv b/378800/day/candle-day-250.csv index cf7f8dd5551d..e40d01c7e1a6 100644 --- a/378800/day/candle-day-250.csv +++ b/378800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2590,2570,2605,2525,149764,385185144,00,0.00,N,2,20, +20250805,2570,2585,2620,2555,206955,533751279,00,0.00,N,5,-5, +20250804,2575,2540,2590,2515,160316,411199597,00,0.00,N,2,35, +20250801,2540,2640,2640,2520,485843,1246435869,00,0.00,N,5,-100, +20250731,2640,2675,2690,2615,555163,1469573963,00,0.00,N,5,-35, +20250730,2675,2780,2785,2675,560905,1525245196,00,0.00,N,5,-110, +20250729,2785,2755,2815,2722,206362,570796947,00,0.00,N,2,30, +20250728,2755,2860,2860,2715,509153,1403327627,00,0.00,N,5,-85, +20250725,2840,2850,2870,2825,146531,416772189,00,0.00,N,2,10, +20250724,2830,2885,2925,2825,324439,928813888,00,0.00,N,5,-55, +20250723,2885,2935,2960,2845,421971,1217762016,00,0.00,N,5,-65, +20250722,2950,3005,3020,2930,504662,1495192525,00,0.00,N,5,-50, +20250721,3000,3025,3175,2975,912491,2789237677,00,0.00,N,5,-20, +20250718,3020,3100,3110,3010,460854,1401711846,00,0.00,N,5,-95, +20250717,3115,3020,3155,3000,1015565,3140175573,00,0.00,N,2,100, +20250716,3015,3040,3045,2950,347041,1033227748,00,0.00,N,5,-5, +20250715,3020,2965,3040,2935,249042,744895143,00,0.00,N,2,55, 20250714,2965,3000,3055,2960,275342,823024396,00,0.00,N,5,-35, 20250711,3000,3010,3035,2980,230305,690437812,00,0.00,N,5,-5, 20250710,3005,3045,3075,2975,353082,1067398895,00,0.00,N,5,-40, diff --git a/378850/day/candle-day-250.csv b/378850/day/candle-day-250.csv index b5b5ceb1cc4f..3970d9d8bafc 100644 --- a/378850/day/candle-day-250.csv +++ b/378850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3195,3260,3260,3175,23129,74174824,00,0.00,N,5,-15, +20250805,3210,3230,3250,3185,26194,84134065,00,0.00,N,2,30, +20250804,3180,3200,3205,3115,29424,93405700,00,0.00,N,2,30, +20250801,3150,3260,3265,3145,86444,275330795,00,0.00,N,5,-95, +20250731,3245,3360,3405,3245,90228,298867490,00,0.00,N,5,-85, +20250730,3330,3300,3380,3285,61995,207129325,00,0.00,N,2,30, +20250729,3300,3260,3320,3200,63616,207892405,00,0.00,N,2,45, +20250728,3255,3315,3360,3230,156424,509676745,00,0.00,N,5,-60, +20250725,3315,3340,3375,3305,68102,227284524,00,0.00,N,5,-25, +20250724,3340,3365,3425,3300,176231,591236051,00,0.00,N,5,-25, +20250723,3365,3350,3660,3300,1269000,4458367237,00,0.00,N,2,30, +20250722,3335,3410,3410,3315,28945,97103015,00,0.00,N,5,-65, +20250721,3400,3385,3405,3355,39526,133563451,00,0.00,N,2,15, +20250718,3385,3350,3385,3310,40668,136002822,00,0.00,N,2,40, +20250717,3345,3320,3350,3285,36334,120433245,00,0.00,N,2,25, +20250716,3320,3350,3350,3300,29159,96971305,00,0.00,N,5,-30, +20250715,3350,3380,3380,3340,85291,285907365,00,0.00,N,5,-40, 20250714,3390,3340,3400,3340,60866,205268150,00,0.00,N,2,65, 20250711,3325,3330,3360,3290,68170,226271895,00,0.00,N,5,-5, 20250710,3330,3300,3350,3295,55708,185800563,00,0.00,N,2,25, diff --git a/379390/day/candle-day-250.csv b/379390/day/candle-day-250.csv index 8a06e5b9e697..23aa7ba6a67d 100644 --- a/379390/day/candle-day-250.csv +++ b/379390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6050,6190,6190,6050,201,1216190,00,0.00,N,5,-110, +20250805,6160,6160,6160,6160,3,18480,00,0.00,N,5,-10, +20250804,6170,6170,6170,6170,1,6170,00,0.00,N,2,80, +20250801,6090,5900,6090,5900,140,826190,00,0.00,N,2,90, +20250731,6000,6000,6000,6000,1,6000,00,0.00,N,2,30, +20250730,5970,5970,5970,5970,1,5970,00,0.00,N,2,70, +20250729,5900,5900,5900,5900,20,118000,00,0.00,N,5,-50, +20250728,5950,6900,6900,5950,931,5733400,00,0.00,N,4,-1050, +20250725,7000,7000,7000,7000,1,7000,00,0.00,N,2,10, +20250724,6990,6990,6990,6990,6,41940,00,0.00,N,3,0, +20250723,6990,6990,6990,6990,0,0,00,0.00,N,3,0, +20250722,6990,6990,6990,6990,0,0,00,0.00,N,3,0, +20250721,6990,6990,6990,6990,0,0,00,0.00,N,3,0, +20250718,6990,6990,6990,6990,1,6990,00,0.00,N,2,90, +20250717,6900,6900,6900,6900,6,41400,00,0.00,N,5,-100, +20250716,7000,7000,7000,7000,0,0,00,0.00,N,3,0, +20250715,7000,7000,7000,7000,1,7000,00,0.00,N,2,90, 20250714,6910,6800,6910,6800,11,74910,00,0.00,N,2,110, 20250711,6800,6600,6800,6600,172,1135600,00,0.00,N,2,290, 20250710,6510,6610,7600,6510,243,1626090,00,0.00,N,5,-100, diff --git a/380540/day/candle-day-250.csv b/380540/day/candle-day-250.csv index b23468ad9ada..f6a941fbe0b4 100644 --- a/380540/day/candle-day-250.csv +++ b/380540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1686,1720,1737,1680,121046,204761716,00,0.00,N,5,-34, +20250805,1720,1706,1762,1706,53484,92639817,00,0.00,N,2,14, +20250804,1706,1739,1775,1706,76470,132321434,00,0.00,N,5,-33, +20250801,1739,1760,1792,1731,78907,138439572,00,0.00,N,5,-51, +20250731,1790,1793,1812,1721,235857,414156105,00,0.00,N,5,-3, +20250730,1793,1820,1832,1786,132708,238796020,00,0.00,N,5,-30, +20250729,1823,1849,1897,1770,313508,572348281,00,0.00,N,5,-47, +20250728,1870,1950,1950,1846,163702,308078765,00,0.00,N,5,-88, +20250725,1958,1878,2065,1821,716562,1397811089,00,0.00,N,2,13, +20250724,1945,2400,2400,1790,3585524,7161192746,00,0.00,N,2,16, +20250723,1929,1752,1957,1752,1079496,2036674791,00,0.00,N,2,177, +20250722,1752,1735,1836,1616,529113,919486346,00,0.00,N,2,17, +20250721,1735,1785,1785,1732,132558,231968163,00,0.00,N,5,-35, +20250718,1770,1803,1804,1765,112876,201298622,00,0.00,N,5,-33, +20250717,1803,1830,1878,1785,184639,338456995,00,0.00,N,5,-31, +20250716,1834,1738,1894,1705,557941,1013217011,00,0.00,N,2,96, +20250715,1738,1780,1794,1722,92842,162998768,00,0.00,N,5,-42, 20250714,1780,1775,1806,1762,105426,187838370,00,0.00,N,5,-10, 20250711,1790,1785,1826,1730,407753,718090379,00,0.00,N,3,0, 20250710,1790,1952,1956,1774,1485953,2761310370,00,0.00,N,5,-30, diff --git a/380550/day/candle-day-250.csv b/380550/day/candle-day-250.csv new file mode 100644 index 000000000000..c52c3280a88c --- /dev/null +++ b/380550/day/candle-day-250.csv @@ -0,0 +1,10 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15990,16220,16950,15890,1398279,22929095905,00,0.00,N,5,-400, +20250805,16390,15140,17840,15140,5663482,95325366890,00,0.00,N,2,1380, +20250804,15010,14320,15660,14210,2264945,34098142580,00,0.00,N,2,530, +20250801,14480,15570,15700,14060,1706922,25170636695,00,0.00,N,5,-1390, +20250731,15870,17210,17870,15830,1541171,25625849265,00,0.00,N,5,-1250, +20250730,17120,19090,19410,17000,1642702,29485789380,00,0.00,N,5,-1970, +20250729,19090,20800,22600,18980,8823939,184514343580,00,0.00,N,5,-680, +20250728,19770,19510,21750,18330,8747657,174592213945,00,0.00,N,5,-530, +20250725,20300,28600,29400,19510,19144622,442570483165,00,0.00,N,2,6300, diff --git a/381620/day/candle-day-250.csv b/381620/day/candle-day-250.csv index a46eaff49ffc..87e3739c9f56 100644 --- a/381620/day/candle-day-250.csv +++ b/381620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7380,7500,7500,7350,22509,166416630,00,0.00,N,5,-70, +20250805,7450,7460,7700,7410,36701,276837905,00,0.00,N,3,0, +20250804,7450,7060,7490,7010,51241,375525880,00,0.00,N,2,440, +20250801,7010,7350,7360,7000,70824,502624000,00,0.00,N,5,-390, +20250731,7400,7100,8080,7100,293448,2214013300,00,0.00,N,2,210, +20250730,7190,7290,7450,7180,32505,236652305,00,0.00,N,5,-90, +20250729,7280,7380,7410,7240,19685,144372660,00,0.00,N,5,-50, +20250728,7330,7320,7420,6840,29741,215446945,00,0.00,N,5,-30, +20250725,7360,7330,7490,7300,13596,100066280,00,0.00,N,5,-10, +20250724,7370,7470,7620,7330,18570,138410400,00,0.00,N,5,-100, +20250723,7470,7540,7690,7320,41824,309160420,00,0.00,N,5,-70, +20250722,7540,7600,7720,7510,27641,210507365,00,0.00,N,5,-130, +20250721,7670,7650,7750,7600,21753,166320630,00,0.00,N,2,20, +20250718,7650,7520,7750,7500,50601,387223185,00,0.00,N,2,150, +20250717,7500,7640,7790,7370,41335,308274980,00,0.00,N,5,-70, +20250716,7570,7610,7820,7530,74429,569624215,00,0.00,N,2,60, +20250715,7510,7420,7620,7320,37162,275981610,00,0.00,N,2,90, 20250714,7420,7430,7460,7260,28803,212217790,00,0.00,N,2,90, 20250711,7330,7110,7510,7110,45907,336724750,00,0.00,N,2,210, 20250710,7120,7080,7180,7030,22832,162337220,00,0.00,N,2,40, diff --git a/381970/day/candle-day-250.csv b/381970/day/candle-day-250.csv index 561bc9d05d17..4ceef54033bb 100644 --- a/381970/day/candle-day-250.csv +++ b/381970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15720,15710,15730,15510,74631,1165521120,00,0.00,N,2,90, +20250805,15630,15600,15730,15230,85102,1325836775,00,0.00,N,2,30, +20250804,15600,15480,15760,15370,90937,1410143435,00,0.00,N,2,120, +20250801,15480,15920,15920,15430,89140,1390055745,00,0.00,N,5,-380, +20250731,15860,15800,15990,15600,78930,1250895920,00,0.00,N,2,260, +20250730,15600,15780,15790,15580,63988,1000468935,00,0.00,N,5,-160, +20250729,15760,15650,15760,15300,96374,1499898790,00,0.00,N,2,270, +20250728,15490,15850,15890,15260,125356,1929098235,00,0.00,N,5,-290, +20250725,15780,16250,16250,15760,91771,1459949285,00,0.00,N,5,-330, +20250724,16110,16100,16300,15990,67215,1082332320,00,0.00,N,5,-50, +20250723,16160,16120,16320,16030,112489,1816120935,00,0.00,N,5,-60, +20250722,16220,16600,16600,16100,70587,1145940520,00,0.00,N,5,-210, +20250721,16430,16500,16570,16240,84119,1378130545,00,0.00,N,5,-20, +20250718,16450,16420,16550,16140,87735,1436614045,00,0.00,N,2,70, +20250717,16380,16780,16780,16280,139578,2289124805,00,0.00,N,5,-250, +20250716,16630,17000,17000,16460,123057,2045943920,00,0.00,N,5,-260, +20250715,16890,17070,17210,16480,172006,2905587505,00,0.00,N,5,-190, 20250714,17080,16150,17150,16110,318619,5329144110,00,0.00,N,2,1070, 20250711,16010,15800,16350,15720,190501,3060692390,00,0.00,N,2,240, 20250710,15770,15630,15770,15560,88108,1382631265,00,0.00,N,2,210, diff --git a/382150/day/candle-day-250.csv b/382150/day/candle-day-250.csv index 84dae29014b3..cbefc8703828 100644 --- a/382150/day/candle-day-250.csv +++ b/382150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9410,9370,9500,9300,33335,313378560,00,0.00,N,3,0, +20250805,9410,9490,9690,9370,69731,660136325,00,0.00,N,5,-140, +20250804,9550,9600,10340,9550,326259,3229251380,00,0.00,N,2,500, +20250801,9050,9410,9490,9030,93873,864160750,00,0.00,N,5,-560, +20250731,9610,9540,9670,9520,41129,394520540,00,0.00,N,2,20, +20250730,9590,9780,9780,9590,38735,373380730,00,0.00,N,5,-60, +20250729,9650,9610,9750,9500,58266,560877990,00,0.00,N,3,0, +20250728,9650,9850,9930,9620,47052,455507110,00,0.00,N,5,-200, +20250725,9850,9980,10030,9810,61983,613332080,00,0.00,N,5,-130, +20250724,9980,10100,10260,9900,109941,1102015930,00,0.00,N,5,-200, +20250723,10180,10600,10630,9800,78874,807549880,00,0.00,N,5,-300, +20250722,10480,10730,10910,10460,110257,1172570335,00,0.00,N,5,-410, +20250721,10890,11320,11320,10750,76141,832450530,00,0.00,N,5,-430, +20250718,11320,11560,11600,11120,126038,1426529785,00,0.00,N,5,-160, +20250717,11480,11210,12210,11090,787587,9138288440,00,0.00,N,2,870, +20250716,10610,10850,10890,10540,67865,722300540,00,0.00,N,5,-240, +20250715,10850,10800,10850,10520,80576,858322840,00,0.00,N,2,50, 20250714,10800,10900,11450,10770,137987,1518982905,00,0.00,N,2,90, 20250711,10710,10630,11120,10410,176677,1896199140,00,0.00,N,2,210, 20250710,10500,10740,10800,10440,89669,951888740,00,0.00,N,5,-190, diff --git a/382480/day/candle-day-250.csv b/382480/day/candle-day-250.csv index 097bdddb84b6..a2431292389a 100644 --- a/382480/day/candle-day-250.csv +++ b/382480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2135,2090,2145,2090,85812,182288827,00,0.00,N,2,20, +20250805,2115,2050,2140,2050,75810,159983325,00,0.00,N,2,50, +20250804,2065,2065,2065,2010,29875,61197420,00,0.00,N,2,15, +20250801,2050,2100,2100,2035,109380,224409705,00,0.00,N,5,-50, +20250731,2100,2130,2155,2090,101118,214162835,00,0.00,N,5,-35, +20250730,2135,2075,2150,2060,197798,418657113,00,0.00,N,2,60, +20250729,2075,2065,2085,2045,109758,226046953,00,0.00,N,2,5, +20250728,2070,2070,2110,2070,80527,167855755,00,0.00,N,3,0, +20250725,2070,2085,2100,2070,82721,171896359,00,0.00,N,5,-40, +20250724,2110,2095,2130,2070,68288,143183055,00,0.00,N,5,-5, +20250723,2115,2115,2130,2075,53830,112736435,00,0.00,N,3,0, +20250722,2115,2155,2155,2110,91465,194888039,00,0.00,N,5,-25, +20250721,2140,2115,2165,2115,107449,230393380,00,0.00,N,2,5, +20250718,2135,2090,2150,2090,155853,331071804,00,0.00,N,2,35, +20250717,2100,2090,2105,2080,35392,74032250,00,0.00,N,2,10, +20250716,2090,2090,2100,2075,52823,110260140,00,0.00,N,5,-5, +20250715,2095,2085,2100,2080,47468,99130970,00,0.00,N,2,10, 20250714,2085,2140,2140,2085,52613,110316400,00,0.00,N,5,-10, 20250711,2095,2085,2125,2080,56525,118874293,00,0.00,N,2,10, 20250710,2085,2095,2105,2075,60761,126999182,00,0.00,N,5,-10, diff --git a/382800/day/candle-day-250.csv b/382800/day/candle-day-250.csv index c9141e43b420..a37fe97b394b 100644 --- a/382800/day/candle-day-250.csv +++ b/382800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3425,3405,3425,3355,83858,284916085,00,0.00,N,2,20, +20250805,3405,3410,3460,3350,74823,254965520,00,0.00,N,2,25, +20250804,3380,3340,3420,3335,66522,224546880,00,0.00,N,5,-10, +20250801,3390,3600,3600,3380,178810,612427435,00,0.00,N,5,-210, +20250731,3600,3555,3625,3510,70425,251251648,00,0.00,N,2,70, +20250730,3530,3595,3595,3515,47376,168423975,00,0.00,N,5,-35, +20250729,3565,3515,3590,3450,47038,165725340,00,0.00,N,2,65, +20250728,3500,3590,3590,3490,90478,317622570,00,0.00,N,5,-90, +20250725,3590,3550,3620,3535,92719,331312115,00,0.00,N,2,15, +20250724,3575,3645,3800,3560,134489,487806810,00,0.00,N,5,-65, +20250723,3640,3610,3715,3480,195558,704825715,00,0.00,N,2,30, +20250722,3610,3695,3695,3550,96844,350417790,00,0.00,N,5,-50, +20250721,3660,3655,3685,3615,73459,267783570,00,0.00,N,2,5, +20250718,3655,3760,3760,3640,110270,404889655,00,0.00,N,5,-105, +20250717,3760,3775,3805,3655,168568,625672780,00,0.00,N,5,-45, +20250716,3805,3915,3915,3740,62774,239205145,00,0.00,N,5,-60, +20250715,3865,3845,3875,3745,89325,337427300,00,0.00,N,2,45, 20250714,3820,3890,3920,3720,126338,479571318,00,0.00,N,5,-65, 20250711,3885,3910,3950,3850,123367,479546825,00,0.00,N,2,5, 20250710,3880,3845,3890,3795,88309,338905565,00,0.00,N,2,70, diff --git a/382840/day/candle-day-250.csv b/382840/day/candle-day-250.csv index c5ce689525f4..7aa6a9fbd0dd 100644 --- a/382840/day/candle-day-250.csv +++ b/382840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9900,9840,10060,9760,40897,406641110,00,0.00,N,2,20, +20250805,9880,9680,10090,9620,63223,627698400,00,0.00,N,2,260, +20250804,9620,9360,9730,9230,29518,280308775,00,0.00,N,2,260, +20250801,9360,9750,9760,9340,44514,421268890,00,0.00,N,5,-470, +20250731,9830,10010,10040,9650,45336,446878420,00,0.00,N,5,-90, +20250730,9920,9630,9990,9630,91171,900734290,00,0.00,N,2,220, +20250729,9700,9430,9790,9330,69810,672988320,00,0.00,N,2,210, +20250728,9490,9410,9570,9370,24829,234992630,00,0.00,N,2,90, +20250725,9400,9460,9570,9350,25106,237207220,00,0.00,N,5,-90, +20250724,9490,9430,9700,9410,52265,497055020,00,0.00,N,2,60, +20250723,9430,9530,9650,9330,37507,353938900,00,0.00,N,5,-40, +20250722,9470,9720,9840,9410,60632,583075755,00,0.00,N,5,-300, +20250721,9770,9600,9810,9520,64335,625540370,00,0.00,N,2,200, +20250718,9570,9370,9700,9340,92525,883090840,00,0.00,N,2,280, +20250717,9290,9350,9400,9190,25638,237751660,00,0.00,N,5,-60, +20250716,9350,9530,9530,9280,30074,280632530,00,0.00,N,5,-20, +20250715,9370,9300,9400,9260,20150,187576990,00,0.00,N,2,70, 20250714,9300,9350,9370,9270,19340,180081760,00,0.00,N,5,-30, 20250711,9330,9240,9470,9240,50339,471493520,00,0.00,N,2,90, 20250710,9240,9170,9280,9160,33939,312452855,00,0.00,N,2,30, diff --git a/382900/day/candle-day-250.csv b/382900/day/candle-day-250.csv index d8a683b32635..f43f7840c182 100644 --- a/382900/day/candle-day-250.csv +++ b/382900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17540,17490,17980,17460,14652,259142850,00,0.00,N,2,30, +20250805,17510,17660,17890,17410,15461,272485735,00,0.00,N,2,10, +20250804,17500,17490,17730,17320,15134,264578080,00,0.00,N,2,40, +20250801,17460,18090,18090,17450,43341,763640085,00,0.00,N,5,-350, +20250731,17810,17600,17880,17400,26211,460935330,00,0.00,N,2,210, +20250730,17600,17450,17800,17450,19634,345787500,00,0.00,N,2,60, +20250729,17540,17500,18360,17310,36547,646364850,00,0.00,N,2,30, +20250728,17510,17680,17780,17430,26494,464299570,00,0.00,N,5,-280, +20250725,17790,18340,18550,17690,76284,1372498100,00,0.00,N,2,110, +20250724,17680,17990,18180,17600,62244,1107768185,00,0.00,N,5,-320, +20250723,18000,18250,18330,17810,92006,1660458860,00,0.00,N,5,-360, +20250722,18360,17600,21050,17310,1192071,23273025565,00,0.00,N,2,840, +20250721,17520,17590,17840,17480,15718,276221940,00,0.00,N,5,-20, +20250718,17540,17520,17690,17460,12106,212258865,00,0.00,N,2,20, +20250717,17520,17860,17860,17400,18378,321042010,00,0.00,N,5,-190, +20250716,17710,18020,18180,17650,24712,442014100,00,0.00,N,5,-190, +20250715,17900,18140,18140,17800,14445,258915570,00,0.00,N,5,-60, 20250714,17960,18290,18480,17900,17281,312270235,00,0.00,N,5,-290, 20250711,18250,18370,18550,18250,17798,326118140,00,0.00,N,5,-120, 20250710,18370,18830,19000,18280,65986,1231579655,00,0.00,N,2,440, diff --git a/383220/day/candle-day-250.csv b/383220/day/candle-day-250.csv index c5cc1bb09c5e..8e530e395765 100644 --- a/383220/day/candle-day-250.csv +++ b/383220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,65700,64500,66400,64300,102383,6686732000,00,0.00,N,2,600, +20250805,65100,67000,67400,64700,90689,5920012150,00,0.00,N,5,-1500, +20250804,66600,66700,67600,65200,47185,3137158400,00,0.00,N,5,-500, +20250801,67100,69300,70600,66900,85566,5798360100,00,0.00,N,5,-2800, +20250731,69900,69300,71900,69300,51834,3654049600,00,0.00,N,2,200, +20250730,69700,70300,71000,69200,45930,3209748900,00,0.00,N,5,-600, +20250729,70300,70000,70800,69500,33939,2385229450,00,0.00,N,5,-100, +20250728,70400,71900,72100,69500,72850,5124322100,00,0.00,N,5,-1400, +20250725,71800,74500,75000,70000,239404,17200378700,00,0.00,N,5,-4100, +20250724,75900,76500,77000,75000,60966,4621139400,00,0.00,N,5,-1200, +20250723,77100,78600,78700,76000,54474,4197727050,00,0.00,N,5,-1000, +20250722,78100,77300,78400,76300,49580,3851176650,00,0.00,N,2,200, +20250721,77900,78300,79900,75000,69129,5397848450,00,0.00,N,5,-1000, +20250718,78900,77900,78900,77300,34053,2667512950,00,0.00,N,2,400, +20250717,78500,78700,78700,77100,31283,2443999850,00,0.00,N,2,400, +20250716,78100,78900,79100,76900,80582,6277132250,00,0.00,N,5,-800, +20250715,78900,79700,80900,78500,76949,6088549900,00,0.00,N,5,-1600, 20250714,80500,79300,82200,78700,54830,4431110200,00,0.00,N,2,900, 20250711,79600,80700,81600,79400,59569,4781295500,00,0.00,N,5,-1500, 20250710,81100,81300,82500,79800,67061,5448199100,00,0.00,N,5,-700, diff --git a/383310/day/candle-day-250.csv b/383310/day/candle-day-250.csv index d5c85726cadd..9e6e4c6a9499 100644 --- a/383310/day/candle-day-250.csv +++ b/383310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27400,27300,28600,26850,156355,4323082050,00,0.00,N,2,300, +20250805,27100,25700,27750,25700,165971,4502352875,00,0.00,N,2,1400, +20250804,25700,25300,25800,25200,28584,729628375,00,0.00,N,2,400, +20250801,25300,25800,26200,25250,66755,1708711700,00,0.00,N,5,-1150, +20250731,26450,27400,27400,26250,77215,2064426300,00,0.00,N,5,-400, +20250730,26850,26250,27150,26100,83643,2242289675,00,0.00,N,2,600, +20250729,26250,26000,26450,25500,56358,1461423375,00,0.00,N,5,-150, +20250728,26400,26400,26850,25950,67029,1772387775,00,0.00,N,2,350, +20250725,26050,25700,26750,25400,75396,1976830800,00,0.00,N,2,400, +20250724,25650,25650,26200,25550,47897,1237146250,00,0.00,N,2,50, +20250723,25600,26400,26400,25100,49688,1271384050,00,0.00,N,5,-250, +20250722,25850,27000,27000,25700,67042,1757823225,00,0.00,N,5,-800, +20250721,26650,26100,27000,25900,96777,2566725525,00,0.00,N,2,750, +20250718,25900,25600,26300,25550,122062,3168901800,00,0.00,N,2,600, +20250717,25300,25300,25600,24850,26605,668570925,00,0.00,N,2,150, +20250716,25150,25550,25600,25100,33370,841605575,00,0.00,N,5,-400, +20250715,25550,25850,25900,25350,40291,1030471775,00,0.00,N,5,-300, 20250714,25850,26150,26150,25450,43170,1111230675,00,0.00,N,5,-150, 20250711,26000,25250,26200,25150,126917,3276171275,00,0.00,N,2,1250, 20250710,24750,24950,25050,24500,35705,883632750,00,0.00,N,2,200, diff --git a/383800/day/candle-day-250.csv b/383800/day/candle-day-250.csv index 7606878fa2c4..c0059a0ab899 100644 --- a/383800/day/candle-day-250.csv +++ b/383800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8200,8160,8250,8140,77729,638098985,00,0.00,N,2,70, +20250805,8130,8170,8300,8080,217051,1783334815,00,0.00,N,2,70, +20250804,8060,7890,8150,7880,222133,1792754180,00,0.00,N,2,100, +20250801,7960,8310,8320,7930,398642,3211485180,00,0.00,N,5,-370, +20250731,8330,8370,8420,8320,91533,764926750,00,0.00,N,2,20, +20250730,8310,8460,8480,8300,130677,1092919535,00,0.00,N,5,-90, +20250729,8400,8380,8440,8200,239718,1997469265,00,0.00,N,2,60, +20250728,8340,8820,8820,8280,505040,4252943795,00,0.00,N,5,-410, +20250725,8750,8690,8820,8560,271813,2369634850,00,0.00,N,3,0, +20250724,8750,8960,9050,8680,248952,2190591805,00,0.00,N,5,-170, +20250723,8920,9010,9050,8800,209462,1864259555,00,0.00,N,5,-40, +20250722,8960,9110,9150,8900,189029,1707368015,00,0.00,N,5,-90, +20250721,9050,9160,9190,9000,274390,2492093320,00,0.00,N,5,-170, +20250718,9220,9440,9590,9110,275412,2535367435,00,0.00,N,5,-220, +20250717,9440,9680,9760,9350,286331,2706018215,00,0.00,N,5,-140, +20250716,9580,9800,9820,9580,197176,1903456435,00,0.00,N,5,-220, +20250715,9800,9870,9910,9700,227557,2221571610,00,0.00,N,5,-70, 20250714,9870,9740,9890,9670,482346,4724990135,00,0.00,N,2,140, 20250711,9730,9960,9980,9730,459435,4535222435,00,0.00,N,5,-220, 20250710,9950,10000,10000,9760,595197,5879779785,00,0.00,N,2,110, diff --git a/383930/day/candle-day-250.csv b/383930/day/candle-day-250.csv index 6fcf60c1775b..5d6d8d9ae672 100644 --- a/383930/day/candle-day-250.csv +++ b/383930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3215,3330,3360,3045,376239,1182701423,00,0.00,N,5,-115, +20250805,3330,3365,3420,3285,92159,307521569,00,0.00,N,5,-35, +20250804,3365,3160,3380,3160,107421,354743785,00,0.00,N,2,75, +20250801,3290,3470,3470,3270,131244,438704621,00,0.00,N,5,-185, +20250731,3475,3515,3520,3425,96887,336392535,00,0.00,N,5,-60, +20250730,3535,3595,3615,3515,62281,220312709,00,0.00,N,5,-45, +20250729,3580,3620,3620,3545,61652,220138710,00,0.00,N,5,-40, +20250728,3620,3670,3710,3560,69760,251823145,00,0.00,N,5,-50, +20250725,3670,3600,3670,3575,87498,316194182,00,0.00,N,2,70, +20250724,3600,3815,3880,3480,263313,955488514,00,0.00,N,5,-245, +20250723,3845,3890,3900,3765,64146,245904340,00,0.00,N,5,-45, +20250722,3890,3890,3975,3850,57000,221003900,00,0.00,N,5,-10, +20250721,3900,3970,3970,3815,74264,287899820,00,0.00,N,5,-70, +20250718,3970,3975,3980,3895,47869,188753220,00,0.00,N,5,-10, +20250717,3980,3880,3980,3840,56803,222455940,00,0.00,N,2,85, +20250716,3895,3945,3945,3840,27733,107895470,00,0.00,N,5,-35, +20250715,3930,3925,3945,3870,33639,131223959,00,0.00,N,2,5, 20250714,3925,3900,3980,3890,42907,168234972,00,0.00,N,2,25, 20250711,3900,3915,3955,3895,45626,178499267,00,0.00,N,5,-15, 20250710,3915,3990,4005,3915,64128,254418865,00,0.00,N,5,-75, diff --git a/384470/day/candle-day-250.csv b/384470/day/candle-day-250.csv index 4fbdc61c3572..9c416855abdd 100644 --- a/384470/day/candle-day-250.csv +++ b/384470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5050,4980,5100,4950,59914,301051755,00,0.00,N,2,80, +20250805,4970,4945,5020,4935,73298,363470698,00,0.00,N,2,35, +20250804,4935,4960,5080,4925,119464,592677275,00,0.00,N,5,-40, +20250801,4975,5120,5150,4940,233575,1167192975,00,0.00,N,5,-195, +20250731,5170,5110,5190,5050,90836,466175190,00,0.00,N,2,70, +20250730,5100,5130,5170,5070,129015,659251465,00,0.00,N,5,-90, +20250729,5190,5230,5250,5130,99305,514431685,00,0.00,N,5,-40, +20250728,5230,5230,5520,5150,279881,1489522180,00,0.00,N,2,10, +20250725,5220,5330,5330,5170,57841,301521160,00,0.00,N,5,-60, +20250724,5280,5250,5330,5180,100164,526168600,00,0.00,N,2,20, +20250723,5260,5330,5330,5170,156059,815060240,00,0.00,N,5,-80, +20250722,5340,5410,5440,5270,148836,794595435,00,0.00,N,5,-70, +20250721,5410,5550,5550,5370,144000,778603385,00,0.00,N,5,-110, +20250718,5520,5450,5550,5420,133364,733517800,00,0.00,N,2,40, +20250717,5480,5420,5490,5330,118069,639418035,00,0.00,N,2,60, +20250716,5420,5500,5520,5370,144763,784567230,00,0.00,N,5,-80, +20250715,5500,5310,5840,5230,766930,4286541255,00,0.00,N,2,160, 20250714,5340,5450,5450,5340,83510,448790990,00,0.00,N,5,-90, 20250711,5430,5510,5520,5400,110763,602639090,00,0.00,N,5,-50, 20250710,5480,5370,5490,5360,97348,528716135,00,0.00,N,2,80, diff --git a/387570/day/candle-day-250.csv b/387570/day/candle-day-250.csv index f7a0de58fe2e..94b4c9e6fdec 100644 --- a/387570/day/candle-day-250.csv +++ b/387570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7660,7570,7680,7490,18596,140675650,00,0.00,N,2,90, +20250805,7570,7570,7760,7470,26110,197527630,00,0.00,N,2,30, +20250804,7540,7480,7620,7410,30012,226035990,00,0.00,N,2,120, +20250801,7420,7600,7680,7390,41537,309169050,00,0.00,N,5,-180, +20250731,7600,7440,7670,7390,23701,178508690,00,0.00,N,2,120, +20250730,7480,7450,7580,7430,20147,151307660,00,0.00,N,2,10, +20250729,7470,7430,7510,7320,24277,179918275,00,0.00,N,5,-20, +20250728,7490,7590,7650,7430,37273,280994870,00,0.00,N,5,-20, +20250725,7510,7710,7710,7430,37955,284740095,00,0.00,N,5,-170, +20250724,7680,7640,7910,7560,74977,580092810,00,0.00,N,2,40, +20250723,7640,7370,7760,7360,63114,479413215,00,0.00,N,2,270, +20250722,7370,7680,7680,7370,34202,255370760,00,0.00,N,5,-170, +20250721,7540,7600,7680,7500,39998,301645470,00,0.00,N,5,-100, +20250718,7640,7680,7830,7580,54942,420837975,00,0.00,N,5,-110, +20250717,7750,7410,7940,7370,137492,1062793375,00,0.00,N,2,300, +20250716,7450,7460,7470,7350,23541,174153800,00,0.00,N,5,-10, +20250715,7460,7490,7490,7370,23015,171053215,00,0.00,N,5,-60, 20250714,7520,7590,7680,7460,35308,265510205,00,0.00,N,5,-90, 20250711,7610,7460,7640,7440,46544,351042945,00,0.00,N,2,150, 20250710,7460,7410,7500,7360,30906,229488460,00,0.00,N,2,60, diff --git a/388050/day/candle-day-250.csv b/388050/day/candle-day-250.csv index 2e4e1b44e599..23aa3dceef7f 100644 --- a/388050/day/candle-day-250.csv +++ b/388050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9380,9280,9580,9220,278625,2615195800,00,0.00,N,2,110, +20250805,9270,9190,9360,9180,84343,781284070,00,0.00,N,2,90, +20250804,9180,8830,9270,8830,104093,953492510,00,0.00,N,2,270, +20250801,8910,9200,9200,8850,138069,1237518470,00,0.00,N,5,-370, +20250731,9280,9440,9440,9200,101128,940062895,00,0.00,N,5,-10, +20250730,9290,9520,9520,9280,126692,1185032640,00,0.00,N,5,-260, +20250729,9550,9370,9600,9150,225240,2127476455,00,0.00,N,2,250, +20250728,9300,9550,9550,9270,141163,1323639345,00,0.00,N,5,-270, +20250725,9570,10190,10260,9520,707276,6934336735,00,0.00,N,5,-70, +20250724,9640,9300,9760,9250,603764,5785727300,00,0.00,N,2,510, +20250723,9130,9300,9300,9010,94270,859629675,00,0.00,N,5,-70, +20250722,9200,9470,9510,9160,203046,1886268770,00,0.00,N,5,-380, +20250721,9580,9240,9710,9220,384757,3650243810,00,0.00,N,2,410, +20250718,9170,9230,9230,9100,107104,980189625,00,0.00,N,5,-20, +20250717,9190,9410,9410,9140,152551,1410386375,00,0.00,N,5,-110, +20250716,9300,9470,9500,9210,131700,1226380195,00,0.00,N,5,-120, +20250715,9420,9300,9490,9190,281821,2640866720,00,0.00,N,2,270, 20250714,9150,9230,9260,9030,112746,1028328315,00,0.00,N,5,-70, 20250711,9220,9420,9420,9170,167146,1550019875,00,0.00,N,5,-100, 20250710,9320,9530,9530,9210,195301,1818967250,00,0.00,N,3,0, diff --git a/388610/day/candle-day-250.csv b/388610/day/candle-day-250.csv index 638f98130af0..4ba35ea46d71 100644 --- a/388610/day/candle-day-250.csv +++ b/388610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19130,15300,19830,14910,4512498,83601100010,00,0.00,N,2,3870, +20250805,15260,14640,15540,14500,200342,3030726325,00,0.00,N,2,960, +20250804,14300,14610,14900,14190,83488,1208015925,00,0.00,N,2,10, +20250801,14290,15370,15370,14170,205888,2963985510,00,0.00,N,5,-1080, +20250731,15370,14730,15680,14630,389734,5947739015,00,0.00,N,2,440, +20250730,14930,16330,16630,14780,486969,7580676655,00,0.00,N,5,-1730, +20250729,16660,17650,17710,16610,206718,3504607685,00,0.00,N,5,-1070, +20250728,17730,19390,19430,17560,216173,3881693300,00,0.00,N,5,-1220, +20250725,18950,20300,20300,18940,250288,4837848665,00,0.00,N,5,-1450, +20250724,20400,20450,20950,20300,140639,2883032425,00,0.00,N,2,50, +20250723,20350,21800,21800,20350,243567,5040136425,00,0.00,N,5,-1450, +20250722,21800,22600,22900,21400,267773,5905518000,00,0.00,N,5,-800, +20250721,22600,22950,23700,22550,235696,5404157075,00,0.00,N,5,-400, +20250718,23000,23500,23800,23000,267171,6213434875,00,0.00,N,5,-250, +20250717,23250,23450,24650,22750,542502,12914183975,00,0.00,N,5,-200, +20250716,23450,25100,25850,23350,747843,18590798100,00,0.00,N,5,-1250, +20250715,24700,25600,26500,24500,1237468,31446773300,00,0.00,N,5,-700, 20250714,25400,24250,29000,24250,5673912,153931391800,00,0.00,N,2,1450, 20250711,23950,23650,26350,23100,2375441,59176897400,00,0.00,N,2,300, 20250710,23650,24850,26550,23500,1535472,38345328450,00,0.00,N,5,-1350, diff --git a/388720/day/candle-day-250.csv b/388720/day/candle-day-250.csv index dcc3e55c5788..4c51babb3378 100644 --- a/388720/day/candle-day-250.csv +++ b/388720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,68600,68500,69400,67900,25991,1780193750,00,0.00,N,5,-600, +20250805,69200,68100,69900,67500,33525,2303596550,00,0.00,N,2,1800, +20250804,67400,64600,68300,64500,30624,2043621950,00,0.00,N,2,1300, +20250801,66100,70200,70200,65800,101309,6797285150,00,0.00,N,5,-4400, +20250731,70500,70700,70800,69900,34273,2410984900,00,0.00,N,2,400, +20250730,70100,71100,71500,70000,85488,6026707650,00,0.00,N,5,-800, +20250729,70900,71500,72700,70500,29833,2118421750,00,0.00,N,5,-300, +20250728,71200,71800,71900,70700,27988,1989737500,00,0.00,N,5,-800, +20250725,72000,71500,72600,71500,15722,1130740550,00,0.00,N,2,500, +20250724,71500,72000,73300,71400,26229,1887351300,00,0.00,N,5,-900, +20250723,72400,72500,73300,70900,32566,2347644400,00,0.00,N,5,-600, +20250722,73000,74000,74000,72200,28046,2039254200,00,0.00,N,5,-600, +20250721,73600,72700,74200,72400,42915,3149634850,00,0.00,N,2,100, +20250718,73500,74200,75000,72800,27201,1997314000,00,0.00,N,5,-700, +20250717,74200,75800,76000,73300,41736,3110977600,00,0.00,N,5,-1000, +20250716,75200,74900,78000,72800,92340,6971905400,00,0.00,N,2,600, +20250715,74600,70900,75700,70300,112536,8218642000,00,0.00,N,2,3900, 20250714,70700,70900,71300,69400,46706,3283847700,00,0.00,N,5,-200, 20250711,70900,72700,72900,70900,80457,5746248700,00,0.00,N,5,-1500, 20250710,72400,73100,73200,72000,58218,4218481700,00,0.00,N,5,-100, diff --git a/388790/day/candle-day-250.csv b/388790/day/candle-day-250.csv index 5b2c9e63d135..62c15c437db3 100644 --- a/388790/day/candle-day-250.csv +++ b/388790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2390,2355,2405,2350,56503,134214800,00,0.00,N,2,10, +20250805,2380,2350,2410,2350,58786,140193860,00,0.00,N,2,30, +20250804,2350,2265,2375,2265,62182,144983874,00,0.00,N,2,55, +20250801,2295,2385,2385,2275,164003,377972705,00,0.00,N,5,-90, +20250731,2385,2365,2390,2360,50961,120974455,00,0.00,N,2,15, +20250730,2370,2395,2405,2365,84835,201857905,00,0.00,N,5,-25, +20250729,2395,2420,2430,2385,66197,159143665,00,0.00,N,5,-20, +20250728,2415,2440,2440,2390,49449,118851717,00,0.00,N,2,5, +20250725,2410,2455,2455,2400,66916,161286908,00,0.00,N,5,-45, +20250724,2455,2495,2495,2435,49422,121029750,00,0.00,N,5,-15, +20250723,2470,2475,2480,2430,92301,226132320,00,0.00,N,5,-5, +20250722,2475,2495,2515,2470,135903,338001575,00,0.00,N,5,-65, +20250721,2540,2435,2540,2430,290333,736331835,00,0.00,N,2,105, +20250718,2435,2430,2445,2410,50673,122987972,00,0.00,N,2,25, +20250717,2410,2470,2470,2400,104219,251703553,00,0.00,N,5,-40, +20250716,2450,2455,2460,2405,58995,143761546,00,0.00,N,5,-5, +20250715,2455,2480,2485,2450,74912,184376607,00,0.00,N,5,-20, 20250714,2475,2475,2475,2445,73554,181147855,00,0.00,N,5,-15, 20250711,2490,2460,2505,2430,181371,451452795,00,0.00,N,2,60, 20250710,2430,2410,2430,2400,73560,177611695,00,0.00,N,2,20, diff --git a/388870/day/candle-day-250.csv b/388870/day/candle-day-250.csv index 65c9006cac78..a83949dad56e 100644 --- a/388870/day/candle-day-250.csv +++ b/388870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5910,5790,5980,5770,27180,159095920,00,0.00,N,2,120, +20250805,5790,5610,5920,5610,31456,182782640,00,0.00,N,2,50, +20250804,5740,5500,5810,5500,24366,138649480,00,0.00,N,2,140, +20250801,5600,5860,5860,5600,89241,508397440,00,0.00,N,5,-260, +20250731,5860,5940,5980,5850,22981,135354165,00,0.00,N,5,-30, +20250730,5890,6000,6000,5890,53499,316851400,00,0.00,N,5,-110, +20250729,6000,5890,6060,5820,21847,129739690,00,0.00,N,2,110, +20250728,5890,5980,6000,5860,43016,254178710,00,0.00,N,5,-110, +20250725,6000,6040,6110,5970,31671,191065970,00,0.00,N,5,-40, +20250724,6040,6180,6240,6020,40578,247511430,00,0.00,N,5,-140, +20250723,6180,6150,6210,6000,49683,302939455,00,0.00,N,2,50, +20250722,6130,6230,6340,6050,61451,379322185,00,0.00,N,5,-60, +20250721,6190,6120,6200,6020,45060,274485570,00,0.00,N,2,10, +20250718,6180,6140,6230,6080,40716,249666160,00,0.00,N,2,10, +20250717,6170,6230,6280,6080,87583,542026110,00,0.00,N,5,-60, +20250716,6230,5870,6450,5810,160852,986514565,00,0.00,N,2,360, +20250715,5870,5910,5960,5850,31286,184440710,00,0.00,N,5,-40, 20250714,5910,6010,6020,5900,67836,402734240,00,0.00,N,5,-140, 20250711,6050,6100,6100,5990,45195,272045985,00,0.00,N,2,30, 20250710,6020,6060,6110,6000,71388,430275455,00,0.00,N,5,-50, diff --git a/389020/day/candle-day-250.csv b/389020/day/candle-day-250.csv index e72c4edd8560..3fa62204fbc0 100644 --- a/389020/day/candle-day-250.csv +++ b/389020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,40650,38950,41300,38900,22520,915735900,00,0.00,N,2,1100, +20250805,39550,38950,40000,38600,21085,834454875,00,0.00,N,2,1150, +20250804,38400,38350,40400,37800,28691,1114307900,00,0.00,N,5,-850, +20250801,39250,40650,40950,38800,36609,1448384300,00,0.00,N,5,-1650, +20250731,40900,41800,41950,40400,25738,1056882600,00,0.00,N,5,-100, +20250730,41000,41150,42200,41000,20333,844415350,00,0.00,N,5,-500, +20250729,41500,42700,43200,41000,41050,1710877225,00,0.00,N,5,-1150, +20250728,42650,42400,43750,42200,46212,1978638750,00,0.00,N,2,350, +20250725,42300,43750,44200,42000,36524,1566900675,00,0.00,N,5,-1350, +20250724,43650,48600,48600,42000,174837,7717425950,00,0.00,N,5,-5700, +20250723,49350,50700,51000,48050,25884,1286153225,00,0.00,N,5,-450, +20250722,49800,50800,51700,49350,26533,1332746250,00,0.00,N,5,-1000, +20250721,50800,49000,51400,48250,33563,1682359000,00,0.00,N,2,2100, +20250718,48700,50900,51000,48000,49763,2431888150,00,0.00,N,5,-2300, +20250717,51000,50400,52200,49350,43746,2218366500,00,0.00,N,2,800, +20250716,50200,51300,51600,49400,59843,3023326950,00,0.00,N,5,-1000, +20250715,51200,48400,52300,48275,100473,5110680100,00,0.00,N,2,2600, 20250714,48600,47550,51000,46750,107895,5253961375,00,0.00,N,2,50, 20250711,48550,43700,49500,43700,247577,11798727350,00,0.00,N,2,5050, 20250710,43500,42450,43550,42100,28282,1212426575,00,0.00,N,2,1200, diff --git a/389030/day/candle-day-250.csv b/389030/day/candle-day-250.csv index 78cf11b139ad..a1356a816b77 100644 --- a/389030/day/candle-day-250.csv +++ b/389030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1703,1650,1715,1639,117056,195027583,00,0.00,N,2,10, +20250805,1693,1646,1719,1638,178025,298958669,00,0.00,N,2,33, +20250804,1660,1680,1713,1627,147599,243285226,00,0.00,N,5,-20, +20250801,1680,1789,1789,1630,461537,773975797,00,0.00,N,5,-110, +20250731,1790,1795,1812,1755,164558,293346234,00,0.00,N,5,-6, +20250730,1796,1868,1868,1765,256624,458792068,00,0.00,N,5,-26, +20250729,1822,1867,1867,1790,134489,243316218,00,0.00,N,5,-4, +20250728,1826,1838,1900,1801,223618,412771454,00,0.00,N,5,-31, +20250725,1857,1911,1915,1803,557634,1036706774,00,0.00,N,5,-54, +20250724,1911,1996,2000,1900,359797,697394313,00,0.00,N,5,-85, +20250723,1996,2045,2095,1984,182047,364358574,00,0.00,N,5,-44, +20250722,2040,2100,2100,2000,180521,367363670,00,0.00,N,5,-20, +20250721,2060,2120,2130,2040,140005,289663901,00,0.00,N,5,-60, +20250718,2120,2125,2280,2080,461765,1001091519,00,0.00,N,5,-25, +20250717,2145,2130,2220,2110,223267,482758813,00,0.00,N,2,40, +20250716,2105,2105,2135,2020,189309,388479375,00,0.00,N,3,0, +20250715,2105,2080,2140,2000,294958,609336271,00,0.00,N,2,5, 20250714,2100,2230,2230,2085,247897,527683342,00,0.00,N,5,-130, 20250711,2230,2265,2265,2195,176028,390631630,00,0.00,N,3,0, 20250710,2230,2265,2320,2225,164127,371001252,00,0.00,N,5,-35, diff --git a/389140/day/candle-day-250.csv b/389140/day/candle-day-250.csv index d4cb8730163a..ecc2b0c25713 100644 --- a/389140/day/candle-day-250.csv +++ b/389140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15020,15120,15140,14740,162766,2427629210,00,0.00,N,5,-70, +20250805,15090,15690,15700,15060,270203,4116106095,00,0.00,N,5,-600, +20250804,15690,16400,16760,15300,632716,10192760775,00,0.00,N,5,-940, +20250801,16630,16330,17410,15750,1323328,21968974645,00,0.00,N,2,580, +20250731,16050,15880,16900,15510,1336036,21749860125,00,0.00,N,2,670, +20250730,15380,15820,16470,15300,1349222,21557037825,00,0.00,N,2,330, +20250729,15050,14850,15050,14590,166739,2460131500,00,0.00,N,2,90, +20250728,14960,15200,15430,14760,219648,3300857060,00,0.00,N,2,40, +20250725,14920,15470,15870,14680,382030,5790341480,00,0.00,N,5,-230, +20250724,15150,16300,16380,15090,595499,9225335575,00,0.00,N,5,-790, +20250723,15940,16320,16860,15610,1412487,22893887840,00,0.00,N,5,-1070, +20250722,17010,13210,17010,13090,3841416,60291681595,00,0.00,N,1,3920, +20250721,13090,13250,13260,12860,122904,1600793630,00,0.00,N,5,-120, +20250718,13210,13300,13300,13030,77402,1016817125,00,0.00,N,5,-70, +20250717,13280,13850,13850,13130,124867,1658004970,00,0.00,N,5,-380, +20250716,13660,13800,14400,13590,274984,3849124440,00,0.00,N,2,90, +20250715,13570,13660,14100,13360,188649,2567176495,00,0.00,N,2,320, 20250714,13250,13660,13660,13100,129937,1729241820,00,0.00,N,5,-310, 20250711,13560,13810,14000,13540,147646,2022190535,00,0.00,N,5,-250, 20250710,13810,14000,14070,13740,110284,1528569730,00,0.00,N,5,-100, diff --git a/389260/day/candle-day-250.csv b/389260/day/candle-day-250.csv index 7c81c76a2764..afbb1539f8a8 100644 --- a/389260/day/candle-day-250.csv +++ b/389260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26050,25700,26200,25550,33336,863368050,00,0.00,N,2,350, +20250805,25700,25700,26150,25500,44981,1159052925,00,0.00,N,3,0, +20250804,25700,24700,26000,24700,35429,903215850,00,0.00,N,2,300, +20250801,25400,26150,26200,25000,43043,1092286625,00,0.00,N,5,-650, +20250731,26050,25800,26100,25500,35684,923996750,00,0.00,N,2,150, +20250730,25900,26700,26700,25550,81274,2115793025,00,0.00,N,5,-850, +20250729,26750,26800,26850,26200,54255,1442767675,00,0.00,N,2,150, +20250728,26600,26050,27050,25750,74564,1973821325,00,0.00,N,2,250, +20250725,26350,26500,26500,25550,54623,1422454625,00,0.00,N,2,100, +20250724,26250,25750,26350,25450,80077,2073712750,00,0.00,N,2,700, +20250723,25550,26250,26250,25100,48170,1226531475,00,0.00,N,5,-400, +20250722,25950,26300,26650,25550,87597,2280992900,00,0.00,N,5,-300, +20250721,26250,25300,26400,25300,90425,2359289725,00,0.00,N,2,700, +20250718,25550,25600,25700,25150,41147,1046240425,00,0.00,N,5,-50, +20250717,25600,26000,26250,25350,64405,1651553600,00,0.00,N,5,-600, +20250716,26200,26350,27200,26000,93751,2491517100,00,0.00,N,5,-200, +20250715,26400,25950,26800,25650,96617,2532325150,00,0.00,N,2,500, 20250714,25900,26250,26350,25550,69300,1796040725,00,0.00,N,5,-600, 20250711,26500,27650,28450,26050,264049,7158229350,00,0.00,N,2,1050, 20250710,25450,25600,25600,24950,78593,1980849900,00,0.00,N,5,-50, diff --git a/389470/day/candle-day-250.csv b/389470/day/candle-day-250.csv index 201902f482fe..f96f4734cdbc 100644 --- a/389470/day/candle-day-250.csv +++ b/389470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31800,30300,31950,29950,117902,3676158675,00,0.00,N,2,1000, +20250805,30800,30750,31950,30350,100430,3127761275,00,0.00,N,2,150, +20250804,30650,29000,31100,29000,102697,3119422925,00,0.00,N,2,1850, +20250801,28800,29700,30000,28550,141186,4092906375,00,0.00,N,5,-1900, +20250731,30700,30800,33850,29650,210121,6508041125,00,0.00,N,5,-600, +20250730,31300,31650,31950,30250,123778,3870096825,00,0.00,N,5,-1700, +20250729,33000,32750,33200,31500,101884,3302957250,00,0.00,N,2,700, +20250728,32300,33550,34900,31850,173863,5796603525,00,0.00,N,5,-1100, +20250725,33400,34150,34200,32850,123564,4140270825,00,0.00,N,5,-1050, +20250724,34450,35200,35200,33950,144195,4961129150,00,0.00,N,5,-750, +20250723,35200,34800,35700,33400,130643,4493534225,00,0.00,N,2,1050, +20250722,34150,34800,35800,33300,132331,4537695075,00,0.00,N,5,-950, +20250721,35100,36950,37050,34800,163587,5822164950,00,0.00,N,5,-2100, +20250718,37200,35700,39100,34750,432974,16133078725,00,0.00,N,2,1550, +20250717,35650,32700,37400,32300,784898,27728978250,00,0.00,N,2,3350, +20250716,32300,32250,33050,31900,147340,4773840550,00,0.00,N,5,-1100, +20250715,33400,31450,36550,31050,811021,27500995325,00,0.00,N,2,2850, 20250714,30550,31250,31450,30100,99690,3056349150,00,0.00,N,5,-900, 20250711,31450,31550,31850,31200,61746,1940714825,00,0.00,N,5,-400, 20250710,31850,32100,32600,31650,87077,2790906700,00,0.00,N,2,550, diff --git a/389500/day/candle-day-250.csv b/389500/day/candle-day-250.csv index c586c2008288..2d6771470b4c 100644 --- a/389500/day/candle-day-250.csv +++ b/389500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20500,20500,20700,20200,16669,340571725,00,0.00,N,5,-50, +20250805,20550,20700,21050,20300,20444,422551050,00,0.00,N,2,100, +20250804,20450,20050,20450,19900,12739,257870110,00,0.00,N,2,400, +20250801,20050,21200,21350,19950,40035,814124145,00,0.00,N,5,-1350, +20250731,21400,21300,21400,21000,23417,497363725,00,0.00,N,2,150, +20250730,21250,21100,21550,20850,50514,1072419200,00,0.00,N,2,400, +20250729,20850,20050,21200,19960,45700,947099830,00,0.00,N,2,800, +20250728,20050,20100,20200,19760,16585,329698215,00,0.00,N,5,-100, +20250725,20150,20150,20150,19800,11316,226287275,00,0.00,N,3,0, +20250724,20150,20700,20700,19980,14189,285745390,00,0.00,N,5,-150, +20250723,20300,20200,20300,19600,25115,502288385,00,0.00,N,3,0, +20250722,20300,20900,21150,20200,37523,768926250,00,0.00,N,5,-600, +20250721,20900,21300,21300,20800,14231,298364250,00,0.00,N,5,-200, +20250718,21100,21100,21150,20800,17290,361661550,00,0.00,N,5,-50, +20250717,21150,21200,21500,20750,29594,624531425,00,0.00,N,5,-50, +20250716,21200,21450,21450,21000,34554,732360875,00,0.00,N,5,-150, +20250715,21350,20950,21750,20650,27585,582055250,00,0.00,N,2,400, 20250714,20950,21700,21700,20900,25818,545727500,00,0.00,N,5,-500, 20250711,21450,21100,21450,20950,25565,540935800,00,0.00,N,2,300, 20250710,21150,21450,21450,21050,23869,505656925,00,0.00,N,5,-250, diff --git a/389650/day/candle-day-250.csv b/389650/day/candle-day-250.csv index f33aca700801..d40afc8da396 100644 --- a/389650/day/candle-day-250.csv +++ b/389650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,53000,52500,53900,52400,49990,2660069650,00,0.00,N,5,-900, +20250805,53900,57000,57100,53200,265635,14544282650,00,0.00,N,2,2100, +20250804,51800,52100,53000,50800,76970,3974037550,00,0.00,N,5,-300, +20250801,52100,55000,55000,51000,163234,8544921850,00,0.00,N,5,-4000, +20250731,56100,55000,56800,54900,89824,5004887800,00,0.00,N,2,100, +20250730,56000,57500,58800,55600,92736,5231668100,00,0.00,N,5,-2200, +20250729,58200,59800,59900,56700,126294,7272716950,00,0.00,N,5,-800, +20250728,59000,58700,59900,56300,179796,10441750300,00,0.00,N,2,1700, +20250725,57300,52600,58000,51500,224425,12543092600,00,0.00,N,2,4300, +20250724,53000,52000,56200,51800,291146,15594999300,00,0.00,N,2,300, +20250723,52700,49400,54400,49000,364793,18766805550,00,0.00,N,2,5850, +20250722,46850,47350,48400,45600,65937,3086087525,00,0.00,N,5,-750, +20250721,47600,48350,48650,46700,64603,3059518000,00,0.00,N,5,-1100, +20250718,48700,45000,49000,44450,195285,9251633125,00,0.00,N,2,3600, +20250717,45100,44300,45350,43350,58888,2621499625,00,0.00,N,2,1200, +20250716,43900,44800,44850,43700,45699,2017392800,00,0.00,N,5,-1350, +20250715,45250,44250,45300,43800,36630,1637494950,00,0.00,N,2,1000, 20250714,44250,44750,44850,43750,34842,1533871400,00,0.00,N,5,-750, 20250711,45000,43700,45600,43500,54686,2442043375,00,0.00,N,2,1300, 20250710,43700,43800,44000,43050,34848,1518685325,00,0.00,N,2,100, diff --git a/389680/day/candle-day-250.csv b/389680/day/candle-day-250.csv index ffff5078bd46..800e38cdcefc 100644 --- a/389680/day/candle-day-250.csv +++ b/389680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,567,583,587,550,198099,113405762,00,0.00,N,5,-16, +20250805,583,580,594,578,137533,79956464,00,0.00,N,2,4, +20250804,579,583,589,578,124397,72342295,00,0.00,N,5,-2, +20250801,581,596,596,578,400512,234148159,00,0.00,N,5,-13, +20250731,594,604,609,594,311473,185999669,00,0.00,N,5,-10, +20250730,604,601,609,600,99138,59850915,00,0.00,N,5,-1, +20250729,605,608,614,602,87673,53052341,00,0.00,N,5,-7, +20250728,612,619,619,588,528232,318659404,00,0.00,N,5,-7, +20250725,619,619,624,615,223380,138033730,00,0.00,N,3,0, +20250724,619,625,629,619,243770,151681708,00,0.00,N,5,-5, +20250723,624,630,633,621,202945,126737492,00,0.00,N,5,-6, +20250722,630,639,641,629,157717,99868432,00,0.00,N,5,-9, +20250721,639,637,640,633,59003,37576863,00,0.00,N,2,2, +20250718,637,636,645,624,252859,160155022,00,0.00,N,3,0, +20250717,637,639,648,630,155392,98714153,00,0.00,N,5,-2, +20250716,639,660,660,637,139954,90227084,00,0.00,N,5,-15, +20250715,654,645,660,637,191011,123891958,00,0.00,N,2,9, 20250714,645,656,664,644,135437,88048536,00,0.00,N,5,-11, 20250711,656,662,667,655,203406,134294545,00,0.00,N,5,-6, 20250710,662,662,681,661,291305,194389258,00,0.00,N,5,-2, diff --git a/390110/day/candle-day-250.csv b/390110/day/candle-day-250.csv index a4f4da29103d..5af15d08ab36 100644 --- a/390110/day/candle-day-250.csv +++ b/390110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1595,1595,1595,1595,1,1595,00,0.00,N,3,0, +20250805,1595,1595,1595,1595,0,0,00,0.00,N,3,-14, +20250804,1609,1620,1620,1609,4,6448,00,0.00,N,3,0, +20250801,1609,1620,1620,1609,2,3229,00,0.00,N,5,-11, +20250731,1620,1647,1647,1620,101,163647,00,0.00,N,5,-36, +20250730,1656,1489,1656,1489,20,29947,00,0.00,N,2,167, +20250729,1489,1491,1491,1489,3,4469,00,0.00,N,5,-2, +20250728,1491,1400,1491,1400,14,19691,00,0.00,N,2,91, +20250725,1400,1400,1400,1400,1,1400,00,0.00,N,3,0, +20250724,1400,1490,1490,1103,13,15209,00,0.00,N,2,104, +20250723,1296,1491,1491,1296,2,2787,00,0.00,N,5,-1, +20250722,1297,1544,1544,1142,65,85405,00,0.00,N,5,-46, +20250721,1343,1343,1343,1343,1,1343,00,0.00,N,2,45, +20250718,1298,1342,1342,1054,15,18034,00,0.00,N,2,58, +20250717,1240,1246,1246,922,1319,1422630,00,0.00,N,2,156, +20250716,1084,1342,1342,1084,311,364971,00,0.00,N,4,-191, +20250715,1275,1342,1342,1080,23,29194,00,0.00,N,2,5, 20250714,1270,1330,1330,993,512,512819,00,0.00,N,2,102, 20250711,1168,1540,1543,1168,253,299242,00,0.00,N,4,-206, 20250710,1374,1500,1546,1275,183,236973,00,0.00,N,5,-126, diff --git a/391710/day/candle-day-250.csv b/391710/day/candle-day-250.csv index 22a9251c37dc..13263f57be5b 100644 --- a/391710/day/candle-day-250.csv +++ b/391710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1547,1537,1578,1520,36381,55839616,00,0.00,N,2,10, +20250805,1537,1520,1561,1520,41740,64069661,00,0.00,N,2,17, +20250804,1520,1512,1536,1500,32190,48899306,00,0.00,N,5,-1, +20250801,1521,1564,1577,1516,80938,124982051,00,0.00,N,5,-43, +20250731,1564,1587,1605,1556,56007,88263977,00,0.00,N,2,9, +20250730,1555,1545,1587,1540,81926,127481689,00,0.00,N,2,10, +20250729,1545,1590,1608,1541,205013,322389487,00,0.00,N,5,-4, +20250728,1549,1549,1554,1529,62872,97026534,00,0.00,N,3,0, +20250725,1549,1566,1566,1544,37702,58420411,00,0.00,N,5,-6, +20250724,1555,1582,1594,1551,155646,243258155,00,0.00,N,5,-27, +20250723,1582,1649,1667,1580,185214,299685309,00,0.00,N,5,-35, +20250722,1617,1541,1835,1526,2492940,4222485891,00,0.00,N,2,74, +20250721,1543,1530,1600,1527,41258,63835008,00,0.00,N,2,10, +20250718,1533,1560,1565,1528,58045,89146004,00,0.00,N,5,-27, +20250717,1560,1554,1574,1540,55298,85787344,00,0.00,N,2,1, +20250716,1559,1544,1560,1529,26115,40189347,00,0.00,N,2,15, +20250715,1544,1545,1571,1538,42984,66390277,00,0.00,N,3,0, 20250714,1544,1580,1583,1538,97452,151553314,00,0.00,N,5,-46, 20250711,1590,1599,1619,1583,57209,90999712,00,0.00,N,5,-9, 20250710,1599,1609,1610,1591,62085,99063826,00,0.00,N,5,-10, diff --git a/393210/day/candle-day-250.csv b/393210/day/candle-day-250.csv index 0694f0586491..e04b0fe4ea25 100644 --- a/393210/day/candle-day-250.csv +++ b/393210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6560,6530,6690,6500,139494,918372625,00,0.00,N,5,-20, +20250805,6580,6580,6990,6540,1054453,7128164460,00,0.00,N,2,100, +20250804,6480,6700,6700,6450,349846,2284090320,00,0.00,N,5,-220, +20250801,6700,6620,7200,6600,1980038,13719033630,00,0.00,N,2,90, +20250731,6610,6560,7100,6500,1258518,8595087085,00,0.00,N,2,90, +20250730,6520,6480,6620,6480,100384,657396340,00,0.00,N,5,-20, +20250729,6540,6560,6580,6450,105119,685243250,00,0.00,N,5,-20, +20250728,6560,6710,6710,6540,166617,1097988050,00,0.00,N,5,-120, +20250725,6680,6680,6810,6670,101855,682799485,00,0.00,N,5,-20, +20250724,6700,6790,6850,6700,113460,764669745,00,0.00,N,5,-90, +20250723,6790,6890,6920,6740,184089,1252241825,00,0.00,N,5,-130, +20250722,6920,6740,7400,6700,1049138,7426381505,00,0.00,N,2,120, +20250721,6800,6790,6860,6730,118491,802597035,00,0.00,N,3,0, +20250718,6800,6820,6900,6760,107522,728902485,00,0.00,N,5,-30, +20250717,6830,6800,6950,6750,104342,713608340,00,0.00,N,2,50, +20250716,6780,6840,6890,6680,109466,743451810,00,0.00,N,5,-50, +20250715,6830,6880,6880,6670,149797,1015637690,00,0.00,N,5,-10, 20250714,6840,6980,7120,6840,276133,1927234055,00,0.00,N,5,-160, 20250711,7000,7020,7100,6950,133362,936424125,00,0.00,N,5,-20, 20250710,7020,7040,7150,7000,201373,1423545965,00,0.00,N,5,-20, diff --git a/393890/day/candle-day-250.csv b/393890/day/candle-day-250.csv index 3b7b815e0a5d..c9a6b4bb2f5d 100644 --- a/393890/day/candle-day-250.csv +++ b/393890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7910,7570,7970,7570,302145,2373622610,00,0.00,N,2,220, +20250805,7690,7250,7840,7250,495313,3802593690,00,0.00,N,2,470, +20250804,7220,7110,7370,7080,147223,1059856385,00,0.00,N,2,100, +20250801,7120,7360,7450,7060,288728,2072686010,00,0.00,N,5,-330, +20250731,7450,7850,7870,7370,230684,1754070050,00,0.00,N,5,-220, +20250730,7670,7340,7760,7340,363181,2777140425,00,0.00,N,2,340, +20250729,7330,7550,7550,7190,195814,1431834345,00,0.00,N,5,-230, +20250728,7560,7600,7730,7500,163831,1249581685,00,0.00,N,5,-30, +20250725,7590,7660,7750,7540,138887,1062538290,00,0.00,N,5,-100, +20250724,7690,7550,7830,7470,296431,2266944165,00,0.00,N,2,140, +20250723,7550,7800,7800,7390,196193,1485596240,00,0.00,N,5,-80, +20250722,7630,7670,7880,7560,459240,3551277070,00,0.00,N,5,-30, +20250721,7660,7220,7940,7200,704838,5369399385,00,0.00,N,2,410, +20250718,7250,7110,7330,7100,278469,2011064995,00,0.00,N,2,180, +20250717,7070,7120,7150,7010,83723,590324820,00,0.00,N,2,20, +20250716,7050,7100,7130,7040,145910,1030705800,00,0.00,N,5,-50, +20250715,7100,7130,7210,7070,117807,838401745,00,0.00,N,2,30, 20250714,7070,7170,7220,7060,165710,1177834500,00,0.00,N,5,-100, 20250711,7170,7140,7340,7120,335065,2423243180,00,0.00,N,2,110, 20250710,7060,7110,7110,7020,160493,1130365540,00,0.00,N,3,0, diff --git a/393970/day/candle-day-250.csv b/393970/day/candle-day-250.csv index 43d792958fca..3d92ba89d848 100644 --- a/393970/day/candle-day-250.csv +++ b/393970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9350,9270,9540,9150,160656,1506693435,00,0.00,N,2,160, +20250805,9190,8810,9600,8810,432060,4024236145,00,0.00,N,2,390, +20250804,8800,8870,8920,8650,90564,795843335,00,0.00,N,5,-10, +20250801,8810,9070,9120,8800,189513,1690882085,00,0.00,N,5,-430, +20250731,9240,9770,9800,9150,285279,2690532635,00,0.00,N,5,-460, +20250730,9700,9200,9850,9150,593808,5726596820,00,0.00,N,2,600, +20250729,9100,9100,9240,8930,115362,1045596460,00,0.00,N,5,-10, +20250728,9110,9160,9290,9000,278549,2547606905,00,0.00,N,5,-10, +20250725,9120,9360,9400,9100,203743,1873178645,00,0.00,N,5,-340, +20250724,9460,9300,10220,9250,1467464,14304708250,00,0.00,N,2,340, +20250723,9120,8880,9280,8830,178451,1624040670,00,0.00,N,2,250, +20250722,8870,9310,9370,8840,193112,1751428670,00,0.00,N,5,-500, +20250721,9370,9080,9670,9010,488941,4571342825,00,0.00,N,2,460, +20250718,8910,8720,9150,8670,141317,1260236650,00,0.00,N,2,240, +20250717,8670,8850,8850,8520,89210,771462405,00,0.00,N,5,-90, +20250716,8760,8960,8960,8760,46999,413757120,00,0.00,N,5,-120, +20250715,8880,8910,8940,8790,48039,425142410,00,0.00,N,5,-20, 20250714,8900,9280,9310,8820,113409,1021951715,00,0.00,N,5,-280, 20250711,9180,8800,9290,8800,181979,1645884800,00,0.00,N,2,380, 20250710,8800,8870,8870,8700,58290,510647120,00,0.00,N,5,-20, diff --git a/394280/day/candle-day-250.csv b/394280/day/candle-day-250.csv index f2db2da26c39..12ac455a3eed 100644 --- a/394280/day/candle-day-250.csv +++ b/394280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12310,12510,12510,12170,30246,372424510,00,0.00,N,5,-80, +20250805,12390,12400,12550,12300,45828,569211725,00,0.00,N,2,120, +20250804,12270,12400,12600,12080,52591,645327940,00,0.00,N,2,30, +20250801,12240,12560,12680,12180,117680,1451742550,00,0.00,N,5,-720, +20250731,12960,13120,13240,12800,69020,897386370,00,0.00,N,5,-150, +20250730,13110,13100,13680,13090,100052,1338742110,00,0.00,N,2,10, +20250729,13100,13330,13330,12810,66230,864599970,00,0.00,N,5,-290, +20250728,13390,12630,13600,12520,221404,2913730275,00,0.00,N,2,1010, +20250725,12380,12360,12520,12360,32443,402741730,00,0.00,N,5,-10, +20250724,12390,12730,12830,12390,44648,558736080,00,0.00,N,5,-170, +20250723,12560,12770,12770,12420,70720,888521525,00,0.00,N,5,-270, +20250722,12830,13210,13250,12720,101907,1315672045,00,0.00,N,5,-390, +20250721,13220,13300,13370,13100,45272,599772810,00,0.00,N,5,-150, +20250718,13370,13470,13500,13270,55737,744472850,00,0.00,N,5,-30, +20250717,13400,13460,13500,12940,95340,1259441860,00,0.00,N,2,100, +20250716,13300,13820,13830,13300,91222,1229696270,00,0.00,N,2,30, +20250715,13270,13010,13435,12970,67300,885231915,00,0.00,N,2,330, 20250714,12940,13420,13420,12760,126421,1637404035,00,0.00,N,5,-440, 20250711,13380,13400,13720,13380,62656,846984920,00,0.00,N,3,0, 20250710,13380,13690,13770,13350,69385,935074585,00,0.00,N,5,-180, diff --git a/394800/day/candle-day-250.csv b/394800/day/candle-day-250.csv index ba23d4118051..8d6e2a372adc 100644 --- a/394800/day/candle-day-250.csv +++ b/394800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6400,6520,6560,6400,291306,1877147380,00,0.00,N,5,-240, +20250805,6640,6740,6880,6630,191763,1288076015,00,0.00,N,5,-20, +20250804,6660,6500,6730,6480,141645,940251935,00,0.00,N,2,90, +20250801,6570,6770,6770,6530,267624,1773207120,00,0.00,N,5,-200, +20250731,6770,6770,6890,6700,135645,918966720,00,0.00,N,2,70, +20250730,6700,6920,6920,6690,269915,1822007130,00,0.00,N,5,-210, +20250729,6910,6900,7060,6770,212381,1475033935,00,0.00,N,2,10, +20250728,6900,6840,6930,6780,115267,788984115,00,0.00,N,2,80, +20250725,6820,6980,6980,6820,209630,1443885755,00,0.00,N,5,-250, +20250724,7070,7120,7240,6950,267453,1891976770,00,0.00,N,5,-50, +20250723,7120,7030,7150,6860,284718,1992240500,00,0.00,N,2,170, +20250722,6950,7080,7230,6840,316684,2207315270,00,0.00,N,5,-170, +20250721,7120,7200,7260,7040,251542,1799027725,00,0.00,N,5,-110, +20250718,7230,7060,7350,6850,674223,4835878840,00,0.00,N,2,110, +20250717,7120,6870,7220,6740,1162812,8192323775,00,0.00,N,2,330, +20250716,6790,6860,6940,6720,162924,1103636420,00,0.00,N,5,-100, +20250715,6890,6660,6960,6570,486467,3327273395,00,0.00,N,2,230, 20250714,6660,6820,6820,6600,312676,2089829795,00,0.00,N,5,-70, 20250711,6730,6960,6970,6710,303284,2069336645,00,0.00,N,5,-160, 20250710,6890,6850,6980,6770,297746,2043671510,00,0.00,N,2,100, diff --git a/395400/day/candle-day-250.csv b/395400/day/candle-day-250.csv index 1fb5a5a553ee..1614a40e0df7 100644 --- a/395400/day/candle-day-250.csv +++ b/395400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4915,4900,4925,4885,211982,1040063388,00,0.00,N,2,15, +20250805,4900,4860,4900,4845,237399,1156473160,00,0.00,N,2,50, +20250804,4850,4785,4885,4785,309190,1495884118,00,0.00,N,2,60, +20250801,4790,4840,4860,4765,226176,1086652868,00,0.00,N,5,-30, +20250731,4820,4890,4910,4820,198178,965259231,00,0.00,N,5,-70, +20250730,4890,4815,4900,4815,387967,1893423350,00,0.00,N,2,75, +20250729,4815,4775,4930,4775,409404,1986946417,00,0.00,N,5,-20, +20250728,4835,4800,4870,4795,306484,1478367311,00,0.00,N,5,-10, +20250725,4845,4820,4850,4790,304503,1472585937,00,0.00,N,2,30, +20250724,4815,4780,4815,4770,283304,1359529217,00,0.00,N,2,50, +20250723,4765,4755,4780,4740,449379,2131262861,00,0.00,N,2,10, +20250722,4755,4770,4785,4720,288460,1369843954,00,0.00,N,5,-15, +20250721,4770,4745,4775,4740,255394,1216546371,00,0.00,N,2,25, +20250718,4745,4760,4770,4730,279084,1326130466,00,0.00,N,5,-5, +20250717,4750,4710,4765,4710,179164,850272148,00,0.00,N,2,45, +20250716,4705,4745,4765,4700,343122,1621148016,00,0.00,N,5,-30, +20250715,4735,4790,4790,4715,309134,1465111017,00,0.00,N,5,-55, 20250714,4790,4800,4805,4750,161833,772030801,00,0.00,N,5,-15, 20250711,4805,4805,4810,4735,263596,1257458163,00,0.00,N,2,5, 20250710,4800,4805,4815,4780,177045,848738457,00,0.00,N,5,-5, diff --git a/396270/day/candle-day-250.csv b/396270/day/candle-day-250.csv index 1136ac6008a4..0df3787a38d2 100644 --- a/396270/day/candle-day-250.csv +++ b/396270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4655,4800,4810,4600,358098,1676408681,00,0.00,N,5,-335, +20250805,4990,5360,5790,4890,2998862,15801720341,00,0.00,N,2,530, +20250804,4460,4745,4745,4445,158501,715806554,00,0.00,N,5,-270, +20250801,4730,4640,4800,4495,119560,545721699,00,0.00,N,5,-45, +20250731,4775,5400,5460,4605,511557,2567852160,00,0.00,N,5,-685, +20250730,5460,5300,5960,5210,957402,5375662340,00,0.00,N,2,250, +20250729,5210,5880,5880,5180,394897,2135224600,00,0.00,N,5,-670, +20250728,5880,5950,6200,5800,165866,995123190,00,0.00,N,5,-50, +20250725,5930,6000,6190,5820,105680,630245555,00,0.00,N,2,130, +20250724,5800,5770,5930,5650,91821,529783720,00,0.00,N,2,160, +20250723,5640,5970,6250,5610,307652,1772399700,00,0.00,N,5,-330, +20250722,5970,6070,6120,5870,78303,467725820,00,0.00,N,5,-50, +20250721,6020,6110,6170,5980,48866,295643590,00,0.00,N,2,10, +20250718,6010,6200,6200,5870,97553,586424935,00,0.00,N,5,-50, +20250717,6060,6430,6450,6010,122772,753631825,00,0.00,N,5,-360, +20250716,6420,6240,6600,6220,234953,1509903385,00,0.00,N,2,230, +20250715,6190,6510,6580,6180,255321,1611645710,00,0.00,N,5,-640, 20250714,6830,6640,6940,6530,314465,2122004745,00,0.00,N,2,230, 20250711,6600,5950,6710,5850,558187,3552554200,00,0.00,N,2,500, 20250710,6100,5430,6150,5360,1001154,5931830910,00,0.00,N,2,820, diff --git a/396300/day/candle-day-250.csv b/396300/day/candle-day-250.csv index 3a6993271aa1..b6ec91f473fa 100644 --- a/396300/day/candle-day-250.csv +++ b/396300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3765,3820,4090,3720,2172502,8501820005,00,0.00,N,5,-65, +20250805,3830,3870,3975,3685,1535798,5865824408,00,0.00,N,2,10, +20250804,3820,3680,3930,3610,1545549,5828512001,00,0.00,N,2,85, +20250801,3735,3830,3840,3685,1267361,4745605749,00,0.00,N,5,-135, +20250731,3870,4050,4120,3795,2829717,11135252403,00,0.00,N,5,-160, +20250730,4030,3530,4475,3530,28214093,118000413210,00,0.00,N,2,455, +20250729,3575,3640,3700,3455,735665,2626172312,00,0.00,N,5,-70, +20250728,3645,3680,3905,3620,2364929,8993214174,00,0.00,N,2,5, +20250725,3640,3740,3740,3590,1006463,3671979838,00,0.00,N,5,-110, +20250724,3750,3795,3890,3705,1966418,7447470850,00,0.00,N,5,-10, +20250723,3760,3655,3925,3600,9199161,34773074600,00,0.00,N,2,270, +20250722,3490,3625,3695,3470,1892134,6755193587,00,0.00,N,5,-170, +20250721,3660,3525,4180,3515,22281358,87700252125,00,0.00,N,2,250, +20250718,3410,3150,3705,3080,6998504,24067215779,00,0.00,N,2,320, +20250717,3090,3085,3380,3060,1872326,6072988313,00,0.00,N,2,10, +20250716,3080,3030,3145,2945,519651,1586462914,00,0.00,N,2,80, +20250715,3000,3070,3120,2975,433522,1309494906,00,0.00,N,5,-70, 20250714,3070,3060,3120,2980,387663,1174479403,00,0.00,N,2,10, 20250711,3060,3160,3265,3060,551926,1750401443,00,0.00,N,5,-60, 20250710,3120,3185,3185,3020,515083,1594652719,00,0.00,N,5,-35, diff --git a/396470/day/candle-day-250.csv b/396470/day/candle-day-250.csv index 505535984007..7394b58a7ed3 100644 --- a/396470/day/candle-day-250.csv +++ b/396470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8180,8100,8400,7980,99376,813482630,00,0.00,N,2,110, +20250805,8070,8150,8300,8050,133153,1084910440,00,0.00,N,2,70, +20250804,8000,7920,8120,7920,195361,1561094305,00,0.00,N,5,-60, +20250801,8060,8310,8360,7950,221558,1797241510,00,0.00,N,5,-470, +20250731,8530,8780,8810,8400,272252,2331127830,00,0.00,N,5,-270, +20250730,8800,8720,9440,8600,1966287,17761626805,00,0.00,N,2,200, +20250729,8600,8590,8870,8370,1016266,8735978450,00,0.00,N,5,-300, +20250728,8900,7800,9690,7640,5245461,47540035630,00,0.00,N,2,1320, +20250725,7580,7830,7830,7580,50412,386593360,00,0.00,N,5,-280, +20250724,7860,7670,8000,7530,172085,1348281310,00,0.00,N,2,290, +20250723,7570,7740,7800,7540,39920,303326315,00,0.00,N,5,-160, +20250722,7730,7810,7810,7650,34047,262451535,00,0.00,N,5,-80, +20250721,7810,7840,7850,7650,21037,163869090,00,0.00,N,2,10, +20250718,7800,7890,7890,7750,21330,165935300,00,0.00,N,5,-70, +20250717,7870,7810,7880,7650,45264,352097855,00,0.00,N,2,90, +20250716,7780,7790,7870,7720,18051,140334430,00,0.00,N,5,-20, +20250715,7800,7700,7820,7670,28932,223359760,00,0.00,N,2,50, 20250714,7750,7850,7880,7710,22941,177789520,00,0.00,N,5,-100, 20250711,7850,7840,7890,7780,30820,241858730,00,0.00,N,2,70, 20250710,7780,7750,7870,7740,22282,173168285,00,0.00,N,2,40, diff --git a/396690/day/candle-day-250.csv b/396690/day/candle-day-250.csv index bcaaee4b5213..9e5c364a3c25 100644 --- a/396690/day/candle-day-250.csv +++ b/396690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2720,2725,2735,2675,37336,101206782,00,0.00,N,5,-5, +20250805,2725,2680,2725,2680,71360,193629666,00,0.00,N,2,45, +20250804,2680,2670,2680,2650,54771,145892000,00,0.00,N,2,10, +20250801,2670,2675,2675,2645,46013,122149720,00,0.00,N,5,-5, +20250731,2675,2665,2680,2655,43185,114982261,00,0.00,N,2,5, +20250730,2670,2680,2680,2660,46175,123137234,00,0.00,N,5,-10, +20250729,2680,2685,2685,2650,44335,118021795,00,0.00,N,5,-5, +20250728,2685,2705,2705,2650,79234,211252152,00,0.00,N,5,-20, +20250725,2705,2715,2715,2690,28444,76803124,00,0.00,N,5,-5, +20250724,2710,2720,2740,2695,69719,188612082,00,0.00,N,5,-10, +20250723,2720,2725,2725,2705,47775,129604262,00,0.00,N,5,-5, +20250722,2725,2750,2750,2715,51869,141402489,00,0.00,N,5,-15, +20250721,2740,2755,2755,2725,60993,166702838,00,0.00,N,2,5, +20250718,2735,2750,2755,2715,104155,284012385,00,0.00,N,5,-15, +20250717,2750,2770,2770,2720,60906,166548616,00,0.00,N,5,-10, +20250716,2760,2765,2765,2740,110827,304950890,00,0.00,N,5,-10, +20250715,2770,2775,2775,2755,52522,145235165,00,0.00,N,5,-5, 20250714,2775,2770,2775,2750,94632,261583913,00,0.00,N,2,5, 20250711,2770,2760,2770,2740,112224,309519953,00,0.00,N,2,10, 20250710,2760,2750,2760,2730,111805,306816676,00,0.00,N,2,10, diff --git a/397030/day/candle-day-250.csv b/397030/day/candle-day-250.csv index 012de24ae52d..ce86e478f043 100644 --- a/397030/day/candle-day-250.csv +++ b/397030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20650,20050,21300,19990,217101,4497646260,00,0.00,N,2,100, +20250805,20550,20500,21300,20350,240321,5003251950,00,0.00,N,2,590, +20250804,19960,19800,20300,19580,186592,3728219670,00,0.00,N,2,560, +20250801,19400,20700,20700,19310,412059,8164287105,00,0.00,N,5,-1750, +20250731,21150,21350,21500,20600,166191,3480251100,00,0.00,N,3,0, +20250730,21150,21500,21750,20900,173589,3670778375,00,0.00,N,5,-500, +20250729,21650,21600,21950,21000,260959,5612056450,00,0.00,N,5,-200, +20250728,21850,22500,22825,21550,239645,5317956500,00,0.00,N,5,-650, +20250725,22500,22800,23250,22100,187626,4246769300,00,0.00,N,5,-50, +20250724,22550,22800,23300,22450,266419,6090763275,00,0.00,N,2,50, +20250723,22500,23150,23150,22000,258080,5810218725,00,0.00,N,5,-100, +20250722,22600,22750,23800,22400,344166,7926960075,00,0.00,N,5,-50, +20250721,22650,23200,23300,21900,358887,8044811200,00,0.00,N,5,-350, +20250718,23000,22850,23050,22100,437479,9890820250,00,0.00,N,2,800, +20250717,22200,21100,22500,20650,889381,19512224250,00,0.00,N,2,1350, +20250716,20850,20500,20850,19910,415750,8480365655,00,0.00,N,2,850, +20250715,20000,18760,20350,18570,1060486,20553258115,00,0.00,N,2,1900, 20250714,18100,18000,18380,17780,177099,3193092175,00,0.00,N,2,540, 20250711,17560,17960,17970,17500,161620,2856290840,00,0.00,N,5,-390, 20250710,17950,17570,18280,17440,329517,5915909040,00,0.00,N,2,730, diff --git a/398120/day/candle-day-250.csv b/398120/day/candle-day-250.csv index 68750161d3e4..304947d688fb 100644 --- a/398120/day/candle-day-250.csv +++ b/398120/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3165,3140,3185,3070,22989,72411160,00,0.00,N,2,70, +20250805,3095,3090,3185,3050,12033,37273620,00,0.00,N,5,-10, +20250804,3105,3130,3220,3055,32836,101489095,00,0.00,N,5,-25, +20250801,3130,3165,3215,3090,12635,39394804,00,0.00,N,5,-65, +20250731,3195,3150,3260,3115,11797,37766250,00,0.00,N,2,45, +20250730,3150,3120,3225,3105,15722,49324392,00,0.00,N,3,0, +20250729,3150,3165,3200,3100,16313,51360035,00,0.00,N,5,-15, +20250728,3165,3170,3230,3100,18329,57808930,00,0.00,N,5,-20, +20250725,3185,3185,3275,3180,24493,78467032,00,0.00,N,5,-25, +20250724,3210,3310,3345,3210,43987,142874430,00,0.00,N,5,-100, +20250723,3310,3215,3340,3215,16753,54995150,00,0.00,N,2,95, +20250722,3215,3355,3400,3195,50671,164631450,00,0.00,N,5,-140, +20250721,3355,3360,3395,3295,27832,92762740,00,0.00,N,5,-5, +20250718,3360,3315,3380,3250,40457,134322365,00,0.00,N,2,45, +20250717,3315,3225,3335,3150,39295,127426342,00,0.00,N,2,90, +20250716,3225,3170,3385,3150,47862,155029962,00,0.00,N,2,55, +20250715,3170,3270,3315,3145,85655,273947755,00,0.00,N,5,-100, 20250714,3270,3325,3335,3270,35930,117861400,00,0.00,N,5,-55, 20250711,3325,3315,3410,3300,47210,158168575,00,0.00,N,2,10, 20250710,3315,3325,3380,3215,47299,154903145,00,0.00,N,5,-5, diff --git a/399720/day/candle-day-250.csv b/399720/day/candle-day-250.csv index 96b22289e59a..1eb9c6ea1775 100644 --- a/399720/day/candle-day-250.csv +++ b/399720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44700,44300,44800,43100,55044,2436848100,00,0.00,N,2,100, +20250805,44600,45000,45600,44350,111164,4997869375,00,0.00,N,2,700, +20250804,43900,44650,45000,43800,76473,3388306750,00,0.00,N,5,-600, +20250801,44500,46400,47150,44250,120756,5475668875,00,0.00,N,5,-2850, +20250731,47350,48700,49400,46250,189293,8984801450,00,0.00,N,5,-1300, +20250730,48650,49550,51500,48500,329567,16485556200,00,0.00,N,5,-250, +20250729,48900,49350,49350,47300,303752,14718891375,00,0.00,N,5,-2100, +20250728,51000,45800,52000,43900,1507327,73947582650,00,0.00,N,2,9350, +20250725,41650,42900,43200,41600,34469,1447220150,00,0.00,N,5,-1150, +20250724,42800,44350,44400,42800,35523,1539468400,00,0.00,N,5,-1000, +20250723,43800,43150,53000,41200,118366,5257373075,00,0.00,N,2,450, +20250722,43350,44550,44625,43250,45199,1976022825,00,0.00,N,5,-1100, +20250721,44450,44700,45200,44300,36016,1607499400,00,0.00,N,5,-550, +20250718,45000,46000,46000,44650,44536,2006770650,00,0.00,N,5,-1050, +20250717,46050,45600,46200,44200,62705,2846267825,00,0.00,N,2,600, +20250716,45450,46250,46300,45300,45887,2101617150,00,0.00,N,5,-350, +20250715,45800,44200,46150,43850,55071,2490539125,00,0.00,N,2,1600, 20250714,44200,45400,45400,44100,44164,1977309350,00,0.00,N,5,-700, 20250711,44900,44400,45450,44300,69894,3149684425,00,0.00,N,2,1050, 20250710,43850,44550,44900,43350,50234,2204412225,00,0.00,N,2,150, diff --git a/400760/day/candle-day-250.csv b/400760/day/candle-day-250.csv index 982706adce15..fddaa73a0699 100644 --- a/400760/day/candle-day-250.csv +++ b/400760/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3305,3360,3360,3240,565321,1860950897,00,0.00,N,5,-85, -20250711,3390,3440,3440,3345,717153,2429490312,00,0.00,N,5,-195, -20250710,3585,3525,3590,3525,67186,238663017,00,0.00,N,2,50, -20250709,3535,3520,3550,3515,39597,139812067,00,0.00,N,2,15, -20250708,3520,3510,3537,3510,67417,237705116,00,0.00,N,5,-15, -20250707,3535,3545,3545,3530,33588,118822074,00,0.00,N,5,-10, -20250704,3545,3545,3545,3530,46023,162848592,00,0.00,N,2,10, -20250703,3535,3530,3540,3525,38121,134670595,00,0.00,N,3,0, -20250702,3535,3550,3550,3520,142109,501656940,00,0.00,N,5,-15, -20250701,3550,3560,3560,3530,92563,327821837,00,0.00,N,5,-10, -20250630,3560,3525,3580,3525,112113,398259645,00,0.00,N,3,0, -20250627,3560,3560,3565,3520,186849,663549762,02,0.00,N,5,-125, -20250626,3685,3660,3690,3625,232177,849611890,00,0.00,N,2,25, -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, -20250513,3640,3640,3655,3625,26755,97300105,00,0.00,N,3,0, -20250512,3640,3640,3670,3625,90954,331908205,00,0.00,N,2,5, -20250509,3635,3620,3645,3620,68308,247839489,00,0.00,N,2,15, -20250508,3620,3625,3635,3600,42794,155056750,00,0.00,N,5,-5, -20250507,3625,3600,3630,3600,36242,131017372,00,0.00,N,5,-5, -20250502,3630,3595,3635,3585,121563,439666135,00,0.00,N,2,35, -20250430,3595,3585,3600,3575,57459,205875895,00,0.00,N,2,10, -20250429,3585,3580,3595,3575,31777,113866081,00,0.00,N,2,10, -20250428,3575,3550,3600,3540,59557,212779015,00,0.00,N,3,0, -20250425,3575,3570,3595,3550,43338,154695427,00,0.00,N,2,5, -20250424,3570,3565,3580,3550,45185,160912348,00,0.00,N,2,5, -20250423,3565,3565,3570,3515,27987,99554710,00,0.00,N,3,0, -20250422,3565,3590,3590,3555,19581,69759760,00,0.00,N,5,-35, -20250421,3600,3595,3600,3515,37870,135427850,00,0.00,N,3,0, -20250418,3600,3540,3600,3535,19188,68566353,00,0.00,N,2,40, -20250417,3560,3545,3560,3525,8078,28654975,00,0.00,N,2,10, -20250416,3550,3515,3570,3495,40964,144850555,00,0.00,N,2,30, -20250415,3520,3470,3520,3470,17863,62567087,00,0.00,N,2,25, -20250414,3495,3510,3520,3470,37297,130040740,00,0.00,N,5,-20, -20250411,3515,3500,3515,3450,54466,189685483,00,0.00,N,5,-5, -20250410,3520,3470,3520,3465,18448,64635163,00,0.00,N,2,70, -20250409,3450,3475,3475,3420,37714,130052230,00,0.00,N,5,-30, -20250408,3480,3455,3485,3455,31878,110639386,00,0.00,N,2,25, -20250407,3455,3530,3530,3445,44544,154213796,00,0.00,N,5,-75, +20250806,3215,3225,3240,3195,44329,142162705,00,0.00,N,5,-10, +20250805,3225,3220,3250,3200,80731,259821483,00,0.00,N,2,5, +20250804,3220,3170,3230,3160,67517,215970565,00,0.00,N,2,50, +20250801,3170,3220,3220,3155,141886,450221094,00,0.00,N,5,-40, +20250731,3210,3230,3230,3185,107269,343602635,00,0.00,N,5,-20, +20250730,3230,3210,3240,3210,48336,155606335,00,0.00,N,2,5, +20250729,3225,3260,3260,3210,63374,204820917,00,0.00,N,5,-5, +20250728,3230,3235,3255,3205,74711,240617981,00,0.00,N,5,-15, +20250725,3245,3210,3260,3210,71407,231124950,00,0.00,N,5,-5, +20250724,3250,3285,3290,3250,105721,345760617,01,-1.20,N,5,-30, +20250723,3280,3275,3280,3270,68451,224244459,00,0.00,N,2,4, +20250722,3275,3280,3289,3270,70015,229649907,00,0.00,N,5,-4, +20250721,3280,3284,3289,3265,85830,281116831,00,0.00,N,2,4, +20250718,3275,3280,3284,3265,42251,138327410,00,0.00,N,5,-4, +20250717,3280,3289,3294,3265,128842,422036691,00,0.00,N,5,-9, +20250716,3289,3284,3309,3275,104286,343590791,00,0.00,N,2,4, +20250715,3284,3270,3294,3250,116276,381523321,00,0.00,N,2,19, +20250714,3265,3319,3319,3200,572215,1860950897,00,0.00,N,5,-83, +20250711,3349,3398,3398,3304,725898,2429490312,00,0.00,N,5,-192, +20250710,3541,3482,3546,3482,68005,238663017,00,0.00,N,2,49, +20250709,3492,3477,3507,3472,40079,139812067,00,0.00,N,2,14, +20250708,3477,3467,3494,3467,68239,237705116,00,0.00,N,5,-14, +20250707,3492,3502,3502,3487,33997,118822074,00,0.00,N,5,-9, +20250704,3502,3502,3502,3487,46584,162848592,00,0.00,N,2,9, +20250703,3492,3487,3497,3482,38585,134670595,00,0.00,N,3,0, +20250702,3492,3507,3507,3477,143842,501656940,00,0.00,N,5,-14, +20250701,3507,3517,3517,3487,93691,327821837,00,0.00,N,5,-9, +20250630,3517,3482,3536,3482,113480,398259645,00,0.00,N,3,0, +20250627,3517,3517,3522,3477,189127,663549762,02,0.00,N,5,-123, +20250626,3640,3615,3645,3581,235008,849611890,00,0.00,N,2,24, +20250625,3615,3615,3625,3601,125606,454076246,00,0.00,N,3,0, +20250624,3615,3576,3615,3576,99356,357757546,00,0.00,N,2,19, +20250623,3596,3610,3615,3566,52006,187492750,00,0.00,N,5,-4, +20250620,3601,3610,3615,3591,39780,143093400,00,0.00,N,5,-9, +20250619,3610,3606,3615,3568,145811,524020675,00,0.00,N,2,4, +20250618,3606,3591,3620,3571,162781,584338961,00,0.00,N,2,14, +20250617,3591,3581,3596,3541,115274,411085831,00,0.00,N,3,0, +20250616,3591,3497,3596,3497,152949,546010024,00,0.00,N,2,98, +20250613,3492,3566,3615,3398,1058813,3641711718,00,0.00,N,5,-98, +20250612,3591,3675,3690,3531,1010045,3609810693,00,0.00,N,5,-103, +20250611,3694,3665,3699,3665,100760,371507035,00,0.00,N,2,9, +20250610,3685,3675,3690,3650,91272,335008958,00,0.00,N,2,14, +20250609,3670,3660,3680,3645,96931,355020736,00,0.00,N,2,14, +20250605,3655,3630,3660,3620,71034,258996672,00,0.00,N,2,9, +20250604,3645,3630,3655,3620,123052,447712492,00,0.00,N,2,14, +20250602,3630,3610,3630,3606,28931,104845419,00,0.00,N,2,9, +20250530,3620,3615,3625,3576,145653,524741511,00,0.00,N,2,4, +20250529,3615,3620,3630,3596,69289,250358005,00,0.00,N,5,-4, +20250528,3620,3606,3620,3591,49292,177819207,00,0.00,N,3,0, +20250527,3620,3620,3625,3591,31328,113034530,00,0.00,N,2,19, +20250526,3601,3630,3630,3591,62137,224140819,00,0.00,N,5,-29, +20250523,3630,3630,3635,3620,11998,43509932,00,0.00,N,3,0, +20250522,3630,3625,3635,3601,76675,277415000,00,0.00,N,2,4, +20250521,3625,3615,3635,3610,37990,137642748,00,0.00,N,2,9, +20250520,3615,3596,3615,3591,33380,120243575,00,0.00,N,2,19, +20250519,3596,3606,3615,3581,29518,106021880,00,0.00,N,5,-24, +20250516,3620,3596,3620,3581,28039,101021447,00,0.00,N,2,24, +20250515,3596,3610,3610,3586,45041,161638294,00,0.00,N,5,-14, +20250514,3610,3586,3620,3581,35775,128704469,00,0.00,N,2,14, +20250513,3596,3596,3610,3581,27081,97300105,00,0.00,N,3,0, +20250512,3596,3596,3625,3581,92063,331908205,00,0.00,N,2,4, +20250509,3591,3576,3601,3576,69141,247839489,00,0.00,N,2,14, +20250508,3576,3581,3591,3556,43315,155056750,00,0.00,N,5,-4, +20250507,3581,3556,3586,3556,36683,131017372,00,0.00,N,5,-4, +20250502,3586,3551,3591,3541,123045,439666135,00,0.00,N,2,34, +20250430,3551,3541,3556,3531,58159,205875895,00,0.00,N,2,9, +20250429,3541,3536,3551,3531,32164,113866081,00,0.00,N,2,9, +20250428,3531,3507,3556,3497,60283,212779015,00,0.00,N,3,0, +20250425,3531,3526,3551,3507,43866,154695427,00,0.00,N,2,4, +20250424,3526,3522,3536,3507,45736,160912348,00,0.00,N,2,4, +20250423,3522,3522,3526,3472,28328,99554710,00,0.00,N,3,0, +20250422,3522,3546,3546,3512,19819,69759760,00,0.00,N,5,-34, +20250421,3556,3551,3556,3472,38331,135427850,00,0.00,N,3,0, +20250418,3556,3497,3556,3492,19421,68566353,00,0.00,N,2,39, +20250417,3517,3502,3517,3482,8176,28654975,00,0.00,N,2,9, +20250416,3507,3472,3526,3452,41463,144850555,00,0.00,N,2,29, +20250415,3477,3428,3477,3428,18080,62567087,00,0.00,N,2,24, +20250414,3452,3467,3477,3428,37751,130040740,00,0.00,N,5,-19, +20250411,3472,3457,3472,3408,55130,189685483,00,0.00,N,5,-4, +20250410,3477,3428,3477,3423,18672,64635163,00,0.00,N,2,69, +20250409,3408,3433,3433,3378,38173,130052230,00,0.00,N,5,-29, +20250408,3438,3413,3443,3413,32266,110639386,00,0.00,N,2,24, +20250407,3413,3487,3487,3403,45087,154213796,00,0.00,N,5,-74, 20250404,3530,3555,3555,3515,35363,124921375,00,0.00,N,5,-25, 20250403,3555,3560,3570,3510,25029,88867625,00,0.00,N,5,-10, 20250402,3565,3570,3570,3540,30505,108479150,00,0.00,N,5,-5, diff --git a/402030/day/candle-day-250.csv b/402030/day/candle-day-250.csv index cebb19519612..ce18c579199b 100644 --- a/402030/day/candle-day-250.csv +++ b/402030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27800,27100,27800,26900,79584,2180988725,00,0.00,N,2,800, +20250805,27000,28600,28800,26700,167871,4606631825,00,0.00,N,5,-750, +20250804,27750,35000,35500,27450,652300,20077751100,00,0.00,N,5,-8400, +20250801,36150,33950,38500,32550,335805,11905634325,00,0.00,N,2,1050, +20250731,35100,32800,35400,32150,135549,4647686600,00,0.00,N,2,2450, +20250730,32650,34700,35450,31800,169189,5651148375,00,0.00,N,5,-1800, +20250729,34450,34250,34850,33500,48011,1638663475,00,0.00,N,5,-250, +20250728,34700,34350,35950,33500,197133,6829739500,00,0.00,N,2,2450, +20250725,32250,32050,32450,31750,46587,1497247500,00,0.00,N,2,350, +20250724,31900,33950,33950,31750,117562,3795044525,00,0.00,N,5,-1700, +20250723,33600,33700,34300,33300,53505,1798595000,00,0.00,N,5,-1100, +20250722,34700,35250,35250,33400,104884,3601892250,00,0.00,N,2,700, +20250721,34000,33300,34550,33050,87670,2974023825,00,0.00,N,2,800, +20250718,33200,33400,33750,32300,124467,4113238550,00,0.00,N,5,-900, +20250717,34100,35050,35500,33400,234304,8044940025,00,0.00,N,5,-5100, +20250716,39200,40950,41450,39100,96947,3874981475,00,0.00,N,5,-350, +20250715,39550,38800,39550,38050,64307,2494536275,00,0.00,N,2,800, 20250714,38750,39000,39300,38100,56799,2189175900,00,0.00,N,5,-450, 20250711,39200,39650,40000,38800,49222,1929810600,00,0.00,N,5,-150, 20250710,39350,41150,41150,38650,130447,5128308400,00,0.00,N,5,-950, diff --git a/402340/day/candle-day-250.csv b/402340/day/candle-day-250.csv index a12bd6856265..042086d8bd96 100644 --- a/402340/day/candle-day-250.csv +++ b/402340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,140300,140700,143400,137200,307025,42721339300,00,0.00,N,5,-3200, +20250805,143500,143000,146400,141800,308156,44245338950,00,0.00,N,2,3300, +20250804,140200,140000,141700,138200,447622,62820396200,00,0.00,N,5,-100, +20250801,140300,149100,149500,140100,525224,75196094150,00,0.00,N,5,-11800, +20250731,152100,148300,154300,146300,469088,71330437900,00,0.00,N,2,4100, +20250730,148000,147800,149600,146500,324197,47888672505,00,0.00,N,5,-1200, +20250729,149200,148600,149800,145400,277930,41219852000,00,0.00,N,5,-1000, +20250728,150200,153000,155600,148700,337594,50913010700,00,0.00,N,5,-2800, +20250725,153000,150500,154300,150400,315465,48130217020,00,0.00,N,2,1000, +20250724,152000,157600,160500,151300,534864,82655974150,00,0.00,N,5,-4000, +20250723,156000,157300,157300,152600,460621,71310737950,00,0.00,N,5,-800, +20250722,156800,158200,162600,155500,373178,58696216300,00,0.00,N,5,-4600, +20250721,161400,160900,162400,158700,385203,61761779250,00,0.00,N,2,900, +20250718,160500,158800,161900,157500,502251,80278939150,00,0.00,N,2,1600, +20250717,158900,171700,171900,155700,933933,148759607400,00,0.00,N,5,-15200, +20250716,174100,173000,175600,171700,362771,63042598150,00,0.00,N,2,1100, +20250715,173000,175300,175900,170700,473753,81984279050,00,0.00,N,5,-5300, 20250714,178300,175100,181300,175100,336773,60139293500,00,0.00,N,2,4300, 20250711,174000,180000,189900,173700,3230160,562053052100,00,0.00,N,5,-9600, 20250710,183600,181600,183600,177100,418896,75832249850,00,0.00,N,2,2400, diff --git a/402420/day/candle-day-250.csv b/402420/day/candle-day-250.csv index a0be82a6d362..d74790c22590 100644 --- a/402420/day/candle-day-250.csv +++ b/402420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1900,1900,1900,1900,19,36100,00,0.00,N,2,100, +20250805,1800,1800,1966,1800,36,66666,00,0.00,N,2,90, +20250804,1710,1700,1710,1700,1610,2753000,00,0.00,N,5,-185, +20250801,1895,1900,1900,1790,512,918925,00,0.00,N,5,-145, +20250731,2040,2300,2300,2040,621,1272645,00,0.00,N,4,-360, +20250730,2400,2600,2600,2400,447,1075800,00,0.00,N,5,-400, +20250729,2800,2700,2800,2600,22,58600,00,0.00,N,2,200, +20250728,2600,2585,2600,2585,20,51850,00,0.00,N,2,10, +20250725,2590,2700,2895,2475,36,93500,00,0.00,N,5,-310, +20250724,2900,2900,2900,2900,2,5800,00,0.00,N,2,100, +20250723,2800,3000,3000,2720,327,901310,00,0.00,N,5,-400, +20250722,3200,3000,3200,3000,5,15600,00,0.00,N,2,100, +20250721,3100,2900,3450,2550,596,1742515,00,0.00,N,2,100, +20250718,3000,3000,3000,3000,11,33000,00,0.00,N,5,-300, +20250717,3300,3300,3300,3300,1,3300,00,0.00,N,2,10, +20250716,3290,3000,3290,2800,106,319790,00,0.00,N,2,10, +20250715,3280,3100,3280,3095,336,1040340,00,0.00,N,5,-110, 20250714,3390,3390,3390,3390,1,3390,00,0.00,N,2,290, 20250711,3100,3200,3300,3000,305,945660,00,0.00,N,2,40, 20250710,3060,3060,4130,3060,1157,3546970,00,0.00,N,4,-540, diff --git a/402490/day/candle-day-250.csv b/402490/day/candle-day-250.csv index 0ce3f918958b..3e85402e6a31 100644 --- a/402490/day/candle-day-250.csv +++ b/402490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16400,16630,16720,16270,123243,2025006745,00,0.00,N,5,-440, +20250805,16840,17170,17220,16510,319561,5388775720,00,0.00,N,2,280, +20250804,16560,13750,17750,13510,2327540,38520218785,00,0.00,N,2,2810, +20250801,13750,13920,13940,13370,37318,507313190,00,0.00,N,5,-190, +20250731,13940,13850,14060,13060,20501,282774425,00,0.00,N,2,160, +20250730,13780,13450,14140,13450,35875,497912040,00,0.00,N,2,250, +20250729,13530,13890,13890,13480,14113,191795635,00,0.00,N,5,-230, +20250728,13760,13300,13800,13300,26481,360715030,00,0.00,N,2,450, +20250725,13310,13390,13480,13310,9200,122888835,00,0.00,N,5,-40, +20250724,13350,13510,13650,13300,15602,209293885,00,0.00,N,5,-80, +20250723,13430,13730,13840,13340,16288,219570200,00,0.00,N,5,-300, +20250722,13730,13950,14040,13680,28227,391144100,00,0.00,N,5,-310, +20250721,14040,13890,14150,13890,15991,224618815,00,0.00,N,5,-60, +20250718,14100,14160,14250,13950,21513,302128625,00,0.00,N,5,-100, +20250717,14200,14450,14490,13920,76721,1084670730,00,0.00,N,5,-410, +20250716,14610,13850,14630,13730,101060,1440804175,00,0.00,N,2,860, +20250715,13750,13440,13790,13440,10713,145756740,00,0.00,N,2,220, 20250714,13530,13660,13700,13500,11130,150855990,00,0.00,N,5,-100, 20250711,13630,13650,13840,13600,22845,313161100,00,0.00,N,3,0, 20250710,13630,13770,13770,13510,7452,101515635,00,0.00,N,5,-20, diff --git a/403360/day/candle-day-250.csv b/403360/day/candle-day-250.csv index 7a12223e697e..6c77e0a6f0be 100644 --- a/403360/day/candle-day-250.csv +++ b/403360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6890,7200,7200,6680,352,2375450,00,0.00,N,5,-510, +20250805,7400,6800,7800,6800,186,1291300,00,0.00,N,2,600, +20250804,6800,6790,6800,6790,110,747900,00,0.00,N,3,0, +20250801,6800,7200,7200,6800,46,317000,00,0.00,N,5,-600, +20250731,7400,6800,7990,6800,304,2120480,00,0.00,N,2,450, +20250730,6950,6950,6950,6950,0,0,00,0.00,N,3,-40, +20250729,6990,6800,6990,6800,11,74990,00,0.00,N,2,110, +20250728,6880,6880,6880,6880,0,0,00,0.00,N,3,0, +20250725,6880,6700,6880,6600,625,4164700,00,0.00,N,5,-20, +20250724,6900,6700,6900,6680,349,2342900,00,0.00,N,3,0, +20250723,6900,6850,6990,6650,738,4954470,00,0.00,N,5,-190, +20250722,7090,7090,7090,7090,0,0,00,0.00,N,3,-90, +20250721,7180,7180,7180,7180,55,394900,00,0.00,N,5,-10, +20250718,7190,6810,7190,6810,13,93090,00,0.00,N,3,0, +20250717,7190,7400,7400,7000,33,238770,00,0.00,N,5,-570, +20250716,7760,6900,7760,6900,219,1606100,00,0.00,N,2,960, +20250715,6800,6990,7090,6800,232,1587790,00,0.00,N,5,-190, 20250714,6990,6990,6990,6990,14,97860,00,0.00,N,3,0, 20250711,6990,6990,6990,6990,40,279600,00,0.00,N,2,50, 20250710,6940,6810,6940,6800,106,720990,00,0.00,N,2,140, diff --git a/403490/day/candle-day-250.csv b/403490/day/candle-day-250.csv index 35013b33f92f..609efe5a6960 100644 --- a/403490/day/candle-day-250.csv +++ b/403490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1760,1773,1773,1743,149725,262885788,00,0.00,N,5,-14, +20250805,1774,1735,1784,1735,247553,435691537,00,0.00,N,2,39, +20250804,1735,1710,1742,1700,200821,347254685,00,0.00,N,2,25, +20250801,1710,1760,1761,1700,374985,646129938,00,0.00,N,5,-62, +20250731,1772,1740,1815,1737,420293,746884286,00,0.00,N,2,26, +20250730,1746,1737,1778,1737,232818,408029685,00,0.00,N,5,-6, +20250729,1752,1750,1789,1738,399672,705835413,00,0.00,N,2,2, +20250728,1750,1801,1803,1749,392108,691648792,00,0.00,N,5,-47, +20250725,1797,1786,1808,1770,369807,661881971,00,0.00,N,2,7, +20250724,1790,1803,1815,1760,460116,820215458,00,0.00,N,5,-13, +20250723,1803,1820,1840,1780,354992,642768977,00,0.00,N,5,-19, +20250722,1822,1876,1890,1814,418318,772949334,00,0.00,N,5,-42, +20250721,1864,1863,1878,1848,278407,516644593,00,0.00,N,2,1, +20250718,1863,1841,1876,1840,470365,871588639,00,0.00,N,2,11, +20250717,1852,1912,1917,1850,727664,1364942891,00,0.00,N,5,-60, +20250716,1912,1947,1947,1908,318313,609610403,00,0.00,N,5,-17, +20250715,1929,1937,1990,1903,771839,1496671045,00,0.00,N,5,-8, 20250714,1937,1931,1943,1900,329525,632655321,00,0.00,N,2,12, 20250711,1925,1934,1969,1925,280173,542497853,00,0.00,N,5,-7, 20250710,1932,1959,1959,1919,444569,859876453,00,0.00,N,5,-27, diff --git a/403550/day/candle-day-250.csv b/403550/day/candle-day-250.csv index a9e2c1701ca3..241b2cbc6ef8 100644 --- a/403550/day/candle-day-250.csv +++ b/403550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13000,13010,13030,12800,5799,75105390,00,0.00,N,5,-10, +20250805,13010,13100,13150,12860,3677,47844025,00,0.00,N,5,-90, +20250804,13100,12900,13100,12600,4086,52665040,00,0.00,N,2,110, +20250801,12990,13190,13190,12900,7348,95089070,00,0.00,N,5,-100, +20250731,13090,13070,13090,12940,3898,50804810,00,0.00,N,2,20, +20250730,13070,13080,13250,13000,2521,32999690,00,0.00,N,5,-40, +20250729,13110,13080,13140,12920,3133,40862360,00,0.00,N,2,30, +20250728,13080,13290,13320,13050,6772,89341720,00,0.00,N,5,-210, +20250725,13290,13270,13320,13100,6638,87935590,00,0.00,N,2,20, +20250724,13270,13290,13360,13050,7657,101230120,00,0.00,N,2,60, +20250723,13210,13300,13300,13050,4556,60386720,00,0.00,N,5,-90, +20250722,13300,13200,13300,13120,2900,38291890,00,0.00,N,2,100, +20250721,13200,13220,13330,13010,4406,58179065,00,0.00,N,5,-20, +20250718,13220,13230,13340,13050,3213,42265400,00,0.00,N,5,-10, +20250717,13230,13060,13280,13020,3478,45566010,00,0.00,N,2,120, +20250716,13110,13100,13130,13060,2021,26465490,00,0.00,N,3,0, +20250715,13110,13140,13330,13050,5796,76447510,00,0.00,N,5,-20, 20250714,13130,13250,13250,13060,2570,33738900,00,0.00,N,5,-60, 20250711,13190,13150,13300,13150,2123,27952270,00,0.00,N,2,40, 20250710,13150,13050,13200,13000,4099,53761885,00,0.00,N,5,-20, diff --git a/403870/day/candle-day-250.csv b/403870/day/candle-day-250.csv index 45541d809f75..09668d22c84e 100644 --- a/403870/day/candle-day-250.csv +++ b/403870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26900,25150,27100,24750,787442,20768224975,00,0.00,N,2,1750, +20250805,25150,24950,25400,24900,246077,6176143500,00,0.00,N,2,600, +20250804,24550,24800,25050,24400,285697,7065875400,00,0.00,N,5,-250, +20250801,24800,26200,26300,24750,615720,15479567100,00,0.00,N,5,-2050, +20250731,26850,27300,27300,26300,441001,11803394925,00,0.00,N,5,-250, +20250730,27100,25650,28650,25650,2017412,55600589925,00,0.00,N,2,1550, +20250729,25550,25850,26150,25000,432216,11032339225,00,0.00,N,3,0, +20250728,25550,24700,26100,24450,546750,13826132850,00,0.00,N,2,1050, +20250725,24500,24750,25000,24350,207493,5103309925,00,0.00,N,5,-350, +20250724,24850,25300,25500,24850,236448,5914663400,00,0.00,N,5,-200, +20250723,25050,25400,25450,24300,284598,7043429600,00,0.00,N,5,-300, +20250722,25350,25800,25950,25300,282424,7222337550,00,0.00,N,5,-400, +20250721,25750,26050,26050,25600,172304,4433086000,00,0.00,N,5,-300, +20250718,26050,26150,26250,25900,199232,5183518100,00,0.00,N,2,150, +20250717,25900,26050,26050,25250,304523,7801139550,00,0.00,N,5,-200, +20250716,26100,26300,26350,25850,242421,6305526350,00,0.00,N,2,50, +20250715,26050,25850,26150,25550,337860,8722747675,00,0.00,N,3,0, 20250714,26050,26650,26750,25700,318413,8300480400,00,0.00,N,5,-200, 20250711,26250,26150,26900,26150,451365,11932304600,00,0.00,N,2,300, 20250710,25950,26600,26850,25750,415920,10843582400,00,0.00,N,5,-350, diff --git a/404990/day/candle-day-250.csv b/404990/day/candle-day-250.csv index 4713e518f13d..04035ca2d6bc 100644 --- a/404990/day/candle-day-250.csv +++ b/404990/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3565,3545,3605,3545,116138,414657766,00,0.00,N,2,20, +20250805,3545,3545,3580,3530,108060,383651680,00,0.00,N,2,30, +20250804,3515,3465,3545,3460,96226,337940502,00,0.00,N,2,55, +20250801,3460,3580,3580,3460,92437,324344517,00,0.00,N,5,-120, +20250731,3580,3570,3585,3550,94570,337742647,00,0.00,N,2,10, +20250730,3570,3595,3620,3565,136937,490849624,00,0.00,N,5,-20, +20250729,3590,3650,3650,3585,136791,492633240,00,0.00,N,5,-60, +20250728,3650,3700,3725,3435,114515,416824684,00,0.00,N,5,-75, +20250725,3725,3775,3795,3640,159037,587928045,00,0.00,N,5,-70, +20250724,3795,3805,3810,3695,127559,478657945,00,0.00,N,5,-15, +20250723,3810,3820,3825,3755,175208,662390465,00,0.00,N,5,-10, +20250722,3820,3790,3885,3790,174134,666231350,00,0.00,N,2,30, +20250721,3790,3810,3830,3740,126683,481005012,00,0.00,N,5,-25, +20250718,3815,3760,3820,3735,116836,440680225,00,0.00,N,2,55, +20250717,3760,3725,3760,3685,80177,299712652,00,0.00,N,2,40, +20250716,3720,3770,3770,3700,76781,286133927,00,0.00,N,5,-15, +20250715,3735,3785,3785,3720,147293,553726986,00,0.00,N,5,-35, 20250714,3770,3820,3820,3705,114644,432876095,00,0.00,N,5,-30, 20250711,3800,3825,3840,3765,175760,669966277,00,0.00,N,5,-30, 20250710,3830,3700,3845,3685,292740,1109715647,00,0.00,N,2,130, diff --git a/405000/day/candle-day-250.csv b/405000/day/candle-day-250.csv index 14d3c228a747..a0f7140e3b7e 100644 --- a/405000/day/candle-day-250.csv +++ b/405000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8450,8050,8500,8050,2877,23718740,00,0.00,N,2,320, +20250805,8130,7950,9000,7950,8904,74264420,00,0.00,N,2,180, +20250804,7950,8050,8250,7740,3218,25386180,00,0.00,N,2,220, +20250801,7730,7500,8180,7500,6015,47039650,00,0.00,N,2,230, +20250731,7500,7880,7880,7500,3660,27940590,00,0.00,N,5,-390, +20250730,7890,8010,8010,7740,2459,19222050,00,0.00,N,5,-140, +20250729,8030,8100,8100,7910,2001,15984080,00,0.00,N,2,50, +20250728,7980,8070,8140,7960,1825,14686710,00,0.00,N,5,-90, +20250725,8070,8470,8470,8070,2385,19492620,00,0.00,N,5,-280, +20250724,8350,8160,8600,8100,4046,34104610,00,0.00,N,2,170, +20250723,8180,8410,8650,8130,9424,77820040,00,0.00,N,5,-300, +20250722,8480,8510,8650,8400,5531,46908010,00,0.00,N,5,-170, +20250721,8650,8950,8950,8540,2355,20307650,00,0.00,N,5,-40, +20250718,8690,8800,9100,8500,4372,38392340,00,0.00,N,5,-170, +20250717,8860,8710,8870,8660,836,7345025,00,0.00,N,5,-10, +20250716,8870,8870,8950,8600,1977,17456460,00,0.00,N,5,-80, +20250715,8950,8820,8980,8650,1444,12663100,00,0.00,N,2,130, 20250714,8820,8940,9130,8820,1614,14327160,00,0.00,N,5,-120, 20250711,8940,8840,9060,8840,804,7213090,00,0.00,N,2,100, 20250710,8840,9100,9100,8790,2486,22228420,00,0.00,N,5,-30, diff --git a/405100/day/candle-day-250.csv b/405100/day/candle-day-250.csv index 8ab63edecc50..404eeacd9b0c 100644 --- a/405100/day/candle-day-250.csv +++ b/405100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12800,12630,12830,12520,14393,182362450,00,0.00,N,2,50, +20250805,12750,12590,13100,12590,24168,309360160,00,0.00,N,2,170, +20250804,12580,12650,12890,12330,24960,313701285,00,0.00,N,3,0, +20250801,12580,13240,13240,12410,42755,538272420,00,0.00,N,5,-660, +20250731,13240,13540,13540,13150,15287,203078215,00,0.00,N,5,-210, +20250730,13450,12900,13450,12850,26731,351908665,00,0.00,N,2,560, +20250729,12890,13080,13100,12720,16091,207302845,00,0.00,N,5,-190, +20250728,13080,12610,13150,12610,30875,399733795,00,0.00,N,2,470, +20250725,12610,12970,13030,12610,22624,289029045,00,0.00,N,5,-340, +20250724,12950,13030,13190,12900,22987,299090245,00,0.00,N,5,-70, +20250723,13020,13180,13230,12820,30174,393184040,00,0.00,N,5,-170, +20250722,13190,13590,13590,13170,21838,291457585,00,0.00,N,5,-370, +20250721,13560,13450,13610,13120,23081,310706675,00,0.00,N,2,110, +20250718,13450,13480,13630,13360,17278,233112910,00,0.00,N,5,-30, +20250717,13480,13480,13570,13150,37761,504771160,00,0.00,N,2,10, +20250716,13470,13320,13500,13080,30758,410746980,00,0.00,N,2,180, +20250715,13290,13060,13300,12910,27350,356851535,00,0.00,N,2,260, 20250714,13030,13150,13150,12960,22924,299263180,00,0.00,N,5,-170, 20250711,13200,12990,13330,12990,33691,444961170,00,0.00,N,2,210, 20250710,12990,13040,13210,12950,21447,279354815,00,0.00,N,5,-30, diff --git a/405920/day/candle-day-250.csv b/405920/day/candle-day-250.csv index d441a074aae2..3ee95fab95ce 100644 --- a/405920/day/candle-day-250.csv +++ b/405920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2710,2690,2740,2665,14180,38361990,00,0.00,N,2,20, +20250805,2690,2725,2770,2655,38218,102527950,00,0.00,N,2,10, +20250804,2680,2710,2795,2670,40029,109146987,00,0.00,N,5,-70, +20250801,2750,2850,2875,2605,71963,196202985,00,0.00,N,5,-105, +20250731,2855,2850,2970,2805,103845,299903669,00,0.00,N,2,25, +20250730,2830,2820,2900,2765,33220,94091403,00,0.00,N,2,10, +20250729,2820,2735,2825,2735,37574,104673685,00,0.00,N,2,85, +20250728,2735,2785,2835,2735,28169,78096485,00,0.00,N,5,-40, +20250725,2775,2925,2930,2760,78521,222000658,00,0.00,N,5,-150, +20250724,2925,2930,2935,2840,91626,264720755,00,0.00,N,2,5, +20250723,2920,2875,2920,2750,166819,472563994,00,0.00,N,2,35, +20250722,2885,2935,3010,2865,196293,572941318,00,0.00,N,5,-115, +20250721,3000,2900,3370,2840,1485521,4611845888,00,0.00,N,2,50, +20250718,2950,3335,3460,2915,1895744,6084737964,00,0.00,N,5,-300, +20250717,3250,2510,3250,2510,2123937,6589972009,00,0.00,N,1,750, +20250716,2500,2450,2500,2430,20364,50194971,00,0.00,N,2,50, +20250715,2450,2450,2480,2445,20083,49230605,00,0.00,N,5,-30, 20250714,2480,2445,2490,2445,5877,14514230,00,0.00,N,2,30, 20250711,2450,2450,2480,2435,7645,18775100,00,0.00,N,3,0, 20250710,2450,2450,2465,2425,2992,7304030,00,0.00,N,3,0, diff --git a/406820/day/candle-day-250.csv b/406820/day/candle-day-250.csv index 011917479b8d..0a2c222bcbb0 100644 --- a/406820/day/candle-day-250.csv +++ b/406820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13120,11250,14460,11110,706604,9718869220,00,0.00,N,2,1900, +20250805,11220,11510,11700,10970,9704,109914250,00,0.00,N,5,-390, +20250804,11610,11540,12240,11530,1687,19756710,00,0.00,N,2,70, +20250801,11540,12090,12110,11470,5316,62079320,00,0.00,N,5,-550, +20250731,12090,12260,12260,11700,1666,20045670,00,0.00,N,2,30, +20250730,12060,12050,12160,12000,4663,56192450,00,0.00,N,2,10, +20250729,12050,12490,12490,12020,1840,22183460,00,0.00,N,5,-40, +20250728,12090,12740,12740,12050,4887,59668510,00,0.00,N,5,-290, +20250725,12380,12600,12600,12380,4845,60183015,00,0.00,N,5,-220, +20250724,12600,12780,12780,12530,5068,63681560,00,0.00,N,5,-190, +20250723,12790,13090,13100,12610,6044,77028190,00,0.00,N,2,190, +20250722,12600,12800,12980,12600,5149,65413330,00,0.00,N,5,-170, +20250721,12770,12950,13000,12730,4472,57227530,00,0.00,N,5,-160, +20250718,12930,13030,13030,12880,1639,21167030,00,0.00,N,5,-80, +20250717,13010,12940,13320,12940,1821,23909970,00,0.00,N,2,90, +20250716,12920,13190,13600,12910,11168,148053140,00,0.00,N,5,-140, +20250715,13060,13300,13300,12900,2925,38102290,00,0.00,N,5,-20, 20250714,13080,13220,13690,13080,10715,142825000,00,0.00,N,2,140, 20250711,12940,13380,13380,12900,3179,41239990,00,0.00,N,5,-170, 20250710,13110,13000,13140,12600,10880,140773025,00,0.00,N,2,130, diff --git a/407400/day/candle-day-250.csv b/407400/day/candle-day-250.csv index cc5484717e5f..402fa3a0adf2 100644 --- a/407400/day/candle-day-250.csv +++ b/407400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7150,7000,7150,6970,35113,248866035,00,0.00,N,2,160, +20250805,6990,6930,7140,6910,59554,419246980,00,0.00,N,2,150, +20250804,6840,6700,6910,6670,45031,307982735,00,0.00,N,2,150, +20250801,6690,6800,6850,6670,85092,573006610,00,0.00,N,5,-180, +20250731,6870,7010,7120,6810,69227,483638525,00,0.00,N,5,-180, +20250730,7050,7090,7180,7050,39647,281448740,00,0.00,N,5,-90, +20250729,7140,7060,7400,6980,114422,821585845,00,0.00,N,2,10, +20250728,7130,7110,7230,7080,49543,352456395,00,0.00,N,5,-50, +20250725,7180,7180,7230,7100,35254,253035950,00,0.00,N,3,0, +20250724,7180,7320,7360,7120,53810,388690915,00,0.00,N,5,-70, +20250723,7250,7210,7460,7050,105953,768938115,00,0.00,N,2,40, +20250722,7210,7310,7400,7100,90860,656375010,00,0.00,N,5,-130, +20250721,7340,7400,7400,7240,63720,465876355,00,0.00,N,5,-10, +20250718,7350,7350,7390,7270,47755,349315285,00,0.00,N,5,-10, +20250717,7360,7400,7440,7210,75743,555297020,00,0.00,N,5,-100, +20250716,7460,7480,7580,7350,79840,595085415,00,0.00,N,5,-20, +20250715,7480,7510,7520,7400,73973,550107955,00,0.00,N,5,-30, 20250714,7510,7720,7770,7500,128094,971230195,00,0.00,N,5,-230, 20250711,7740,7800,7950,7700,189215,1479080835,00,0.00,N,5,-40, 20250710,7780,7920,7950,7750,149947,1170285060,00,0.00,N,5,-140, diff --git a/408900/day/candle-day-250.csv b/408900/day/candle-day-250.csv index 2cc4619aad44..45605339c2bd 100644 --- a/408900/day/candle-day-250.csv +++ b/408900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4540,4460,4770,4360,6338963,29228770789,00,0.00,N,2,120, +20250805,4420,4585,4640,4365,2547765,11498088523,00,0.00,N,5,-100, +20250804,4520,4015,4865,4005,25007685,115986298658,00,0.00,N,2,570, +20250801,3950,4195,4195,3910,868801,3457191476,00,0.00,N,5,-265, +20250731,4215,4120,4350,4060,1545193,6551581572,00,0.00,N,2,95, +20250730,4120,4215,4265,4075,813120,3381940896,00,0.00,N,5,-130, +20250729,4250,4315,4555,4195,1749169,7657029839,00,0.00,N,5,-115, +20250728,4365,4525,4590,4310,1051848,4639582854,00,0.00,N,5,-135, +20250725,4500,4600,4710,4435,1856570,8512538767,00,0.00,N,5,-120, +20250724,4620,4760,4830,4485,2234475,10324631215,00,0.00,N,5,-190, +20250723,4810,5230,5240,4705,5269910,25632571370,00,0.00,N,5,-440, +20250722,5250,4520,5620,4420,30192516,157660472423,00,0.00,N,2,680, +20250721,4570,4500,4920,4490,7288961,34494108404,00,0.00,N,2,170, +20250718,4400,4695,4730,4380,2111054,9524659644,00,0.00,N,5,-295, +20250717,4695,4490,5170,4465,20982084,102705959096,00,0.00,N,2,280, +20250716,4415,4400,4640,4290,4538178,20426186005,00,0.00,N,5,-10, +20250715,4425,4480,4880,4350,12190251,56861828133,00,0.00,N,5,-105, 20250714,4530,4140,4720,4095,18079346,80099073686,00,0.00,N,2,475, 20250711,4055,4150,4190,4005,1213471,4948251758,00,0.00,N,5,-125, 20250710,4180,4090,4275,3980,2306695,9573488197,00,0.00,N,2,105, diff --git a/408920/day/candle-day-250.csv b/408920/day/candle-day-250.csv index c9c5b38c0f37..fa9c53aa5b41 100644 --- a/408920/day/candle-day-250.csv +++ b/408920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2760,2735,2760,2690,39170,106581002,00,0.00,N,2,50, +20250805,2710,2670,2740,2645,70616,191570095,00,0.00,N,2,50, +20250804,2660,2555,2660,2535,69425,183062840,00,0.00,N,2,75, +20250801,2585,2620,2670,2560,86921,225239420,00,0.00,N,5,-55, +20250731,2640,2615,2660,2600,50325,132198060,00,0.00,N,3,0, +20250730,2640,2625,2660,2620,28478,75278051,00,0.00,N,5,-5, +20250729,2645,2610,2670,2575,41687,109786380,00,0.00,N,2,15, +20250728,2630,2610,2660,2565,82126,213944926,00,0.00,N,2,10, +20250725,2620,2550,2640,2520,58398,150640468,00,0.00,N,2,70, +20250724,2550,2515,2605,2500,76482,195345615,00,0.00,N,2,35, +20250723,2515,2545,2570,2480,40799,102549865,00,0.00,N,5,-55, +20250722,2570,2555,2615,2410,70062,177174642,00,0.00,N,2,15, +20250721,2555,2615,2685,2535,143610,372867512,00,0.00,N,5,-60, +20250718,2615,2575,2750,2545,341638,898531095,00,0.00,N,2,85, +20250717,2530,2520,2565,2465,100198,251824596,00,0.00,N,2,60, +20250716,2470,2445,2510,2405,68877,168939870,00,0.00,N,2,25, +20250715,2445,2445,2485,2405,94212,230300170,00,0.00,N,2,5, 20250714,2440,2400,2440,2385,92938,224778912,00,0.00,N,2,40, 20250711,2400,2400,2405,2350,62870,149316210,00,0.00,N,2,15, 20250710,2385,2310,2410,2310,55050,131150785,00,0.00,N,2,75, diff --git a/411080/day/candle-day-250.csv b/411080/day/candle-day-250.csv index c78b11a65f70..217d840ff760 100644 --- a/411080/day/candle-day-250.csv +++ b/411080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8670,8870,8870,8620,80932,706040260,00,0.00,N,2,40, +20250805,8630,8720,8800,8570,82187,714641740,00,0.00,N,5,-30, +20250804,8660,8300,8680,8300,102409,874993880,00,0.00,N,2,190, +20250801,8470,8710,8760,8410,151848,1293298095,00,0.00,N,5,-430, +20250731,8900,8920,9030,8800,92768,826626655,00,0.00,N,2,60, +20250730,8840,8960,9120,8820,134623,1203482125,00,0.00,N,5,-230, +20250729,9070,9010,9250,8870,215169,1951868660,00,0.00,N,2,20, +20250728,9050,9300,9300,9050,152902,1401105725,00,0.00,N,5,-80, +20250725,9130,9460,9460,9050,341678,3135930740,00,0.00,N,5,-380, +20250724,9510,9990,9990,9480,474260,4594774350,00,0.00,N,5,-320, +20250723,9830,9990,10460,9580,3099433,30799510580,00,0.00,N,2,340, +20250722,9490,8890,10020,8700,4751916,45335175675,00,0.00,N,2,650, +20250721,8840,9420,9470,8810,580261,5280264440,00,0.00,N,5,-140, +20250718,8980,9270,9380,8910,625638,5680978880,00,0.00,N,5,-550, +20250717,9530,9660,10600,9420,6540172,66193093400,00,0.00,N,2,1370, +20250716,8160,8390,8390,8150,29875,245488680,00,0.00,N,5,-110, +20250715,8270,8210,8270,8100,44018,358944500,00,0.00,N,2,60, 20250714,8210,8280,8430,8200,38597,318455050,00,0.00,N,5,-70, 20250711,8280,8500,8500,8270,55045,460609410,00,0.00,N,5,-160, 20250710,8440,8580,8590,8390,44059,372525860,00,0.00,N,2,10, diff --git a/412350/day/candle-day-250.csv b/412350/day/candle-day-250.csv index 4657c10ca5a4..be6b02676df2 100644 --- a/412350/day/candle-day-250.csv +++ b/412350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3240,3200,3300,3090,25536,82439070,00,0.00,N,5,-5, +20250805,3245,3190,3245,3160,25953,83015385,00,0.00,N,2,70, +20250804,3175,3160,3200,3110,12201,38695437,00,0.00,N,2,15, +20250801,3160,3265,3310,3060,36380,116486243,00,0.00,N,5,-105, +20250731,3265,3385,3395,3255,29625,98084174,00,0.00,N,5,-125, +20250730,3390,3290,3395,3290,34643,116630050,00,0.00,N,2,75, +20250729,3315,3405,3445,3295,27857,93119383,00,0.00,N,5,-80, +20250728,3395,3295,3400,3210,58202,193930727,00,0.00,N,2,110, +20250725,3285,3230,3350,3220,41010,133871091,00,0.00,N,2,80, +20250724,3205,3240,3320,3205,14465,46961214,00,0.00,N,5,-65, +20250723,3270,3315,3315,3210,39918,129627465,00,0.00,N,5,-45, +20250722,3315,3380,3385,3275,40035,132751927,00,0.00,N,5,-65, +20250721,3380,3415,3415,3350,33118,112018263,00,0.00,N,5,-35, +20250718,3415,3390,3450,3310,63105,212898181,00,0.00,N,2,50, +20250717,3365,3295,3400,3230,59633,198119950,00,0.00,N,2,30, +20250716,3335,3280,3365,3180,81519,268451218,00,0.00,N,2,45, +20250715,3290,3090,3690,3060,898596,3085200952,00,0.00,N,2,200, 20250714,3090,3070,3100,3020,22094,67676591,00,0.00,N,2,20, 20250711,3070,3015,3090,3015,26400,80660846,00,0.00,N,2,55, 20250710,3015,3015,3055,3010,17941,54223767,00,0.00,N,2,5, diff --git a/412540/day/candle-day-250.csv b/412540/day/candle-day-250.csv index 9941365f57fa..9daf1586dc33 100644 --- a/412540/day/candle-day-250.csv +++ b/412540/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, -20250711,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250710,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250709,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250708,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250707,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250704,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250703,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250702,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250701,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250630,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250627,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250626,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250625,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, -20250624,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250806,3935,3935,3935,3935,0,0,00,0.00,Y,3,0, +20250805,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250804,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250801,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250731,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250730,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250729,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250728,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250725,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250724,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250723,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250722,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250721,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250718,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250717,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250716,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250715,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250714,3935,3935,3935,3935,0,0,00,0.00,Y,0,0, +20250711,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250710,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250709,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250708,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250707,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250704,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250703,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250702,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250701,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250630,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250627,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250626,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250625,3935,3935,3935,3935,0,0,00,0.00,N,0,0, +20250624,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250623,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250620,3935,3935,3935,3935,0,0,00,0.00,N,0,0, 20250619,3935,3935,3935,3935,0,0,00,0.00,N,0,0, diff --git a/413300/day/candle-day-250.csv b/413300/day/candle-day-250.csv index 88025c6dbe61..73e16112656d 100644 --- a/413300/day/candle-day-250.csv +++ b/413300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2795,2795,2795,2795,1,2795,00,0.00,N,5,-5, +20250805,2800,2750,2800,2750,7,19300,00,0.00,N,2,240, +20250804,2560,2980,2980,2210,12,27640,00,0.00,N,5,-40, +20250801,2600,2745,3060,2295,544,1274240,00,0.00,N,5,-95, +20250731,2695,3185,3185,2375,7,18075,00,0.00,N,5,-95, +20250730,2790,2370,2840,2370,5,13210,00,0.00,N,2,5, +20250729,2785,2785,2785,2785,1,2785,00,0.00,N,2,305, +20250728,2480,2600,2900,2165,550,1197345,00,0.00,N,5,-65, +20250725,2545,2295,2950,2295,372,880505,00,0.00,N,5,-155, +20250724,2700,2550,2700,2550,4,10500,00,0.00,N,2,205, +20250723,2495,2200,2495,2200,551,1212495,00,0.00,N,2,295, +20250722,2200,2200,2245,1920,1449,3181685,00,0.00,N,5,-50, +20250721,2250,1995,2345,1995,50,104490,00,0.00,N,5,-95, +20250718,2345,2895,2895,2145,2017,4527650,00,0.00,N,5,-175, +20250717,2520,2850,2850,2120,431,983305,00,0.00,N,2,30, +20250716,2490,2650,3000,2225,46,110290,00,0.00,N,5,-125, +20250715,2615,2985,2990,2615,11,32470,00,0.00,N,5,-5, 20250714,2620,2800,2800,2100,377,948590,00,0.00,N,2,150, 20250711,2470,2685,2685,2130,32,69055,00,0.00,N,5,-20, 20250710,2490,2595,2700,2210,254,607080,00,0.00,N,5,-110, diff --git a/413390/day/candle-day-250.csv b/413390/day/candle-day-250.csv index 63374d16d1df..8b55cf8c8269 100644 --- a/413390/day/candle-day-250.csv +++ b/413390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7460,7350,7660,7260,200086,1495557215,00,0.00,N,2,100, +20250805,7360,6910,7530,6910,388905,2860246340,00,0.00,N,2,430, +20250804,6930,6860,7000,6760,45472,312510950,00,0.00,N,2,130, +20250801,6800,7230,7230,6790,186617,1291785160,00,0.00,N,5,-450, +20250731,7250,7380,7640,7190,88450,648552520,00,0.00,N,5,-120, +20250730,7370,7140,7670,7090,400336,2997241390,00,0.00,N,2,300, +20250729,7070,7100,7200,6990,109861,776916700,00,0.00,N,5,-70, +20250728,7140,7280,7540,7120,212058,1540372260,00,0.00,N,5,-130, +20250725,7270,7450,7820,7270,345297,2596394850,00,0.00,N,5,-180, +20250724,7450,7240,8740,7200,2519081,20070557280,00,0.00,N,2,210, +20250723,7240,7230,7240,7030,47464,338933960,00,0.00,N,2,50, +20250722,7190,7350,7470,7170,84148,617698030,00,0.00,N,5,-150, +20250721,7340,7210,7470,7110,123281,903925905,00,0.00,N,2,90, +20250718,7250,7060,7440,7060,209676,1530701365,00,0.00,N,2,190, +20250717,7060,7040,7110,6990,44059,310155030,00,0.00,N,5,-40, +20250716,7100,7050,7160,7020,50103,355275800,00,0.00,N,5,-110, +20250715,7210,7070,7210,7020,61206,436261890,00,0.00,N,2,100, 20250714,7110,7100,7155,6980,105498,746228550,00,0.00,N,2,50, 20250711,7060,7010,7680,6980,502205,3667526270,00,0.00,N,2,50, 20250710,7010,7050,7070,6940,47635,333286420,00,0.00,N,2,70, diff --git a/413630/day/candle-day-250.csv b/413630/day/candle-day-250.csv index 54302854b449..e62246c1e1d5 100644 --- a/413630/day/candle-day-250.csv +++ b/413630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1673,1650,1699,1612,458622,763382316,00,0.00,N,2,20, +20250805,1653,1657,1697,1624,589048,975392798,00,0.00,N,2,3, +20250804,1650,1552,1674,1527,969382,1565358417,00,0.00,N,2,103, +20250801,1547,1563,1606,1502,622718,973353059,00,0.00,N,5,-18, +20250731,1565,1580,1700,1535,2294310,3726891290,00,0.00,N,5,-15, +20250730,1580,1474,1586,1445,1207024,1862477556,00,0.00,N,2,87, +20250729,1493,1538,1538,1480,614613,923807800,00,0.00,N,5,-45, +20250728,1538,1490,1710,1490,5605298,9011661516,00,0.00,N,2,54, +20250725,1484,1508,1546,1471,478123,718181613,00,0.00,N,5,-28, +20250724,1512,1464,1593,1441,1996637,3066261128,00,0.00,N,2,48, +20250723,1464,1474,1520,1416,1565470,2291806318,00,0.00,N,5,-13, +20250722,1477,1385,1641,1377,15516934,23808802602,00,0.00,N,2,93, +20250721,1384,1297,1450,1293,2422154,3345356148,00,0.00,N,2,92, +20250718,1292,1308,1321,1278,455962,590682407,00,0.00,N,5,-2, +20250717,1294,1267,1469,1258,5071009,7020387758,00,0.00,N,2,27, +20250716,1267,1270,1277,1255,50663,63995384,00,0.00,N,5,-3, +20250715,1270,1288,1288,1256,115345,145775568,00,0.00,N,5,-6, 20250714,1276,1279,1281,1260,49298,62576442,00,0.00,N,2,1, 20250711,1275,1281,1292,1272,119572,152781397,00,0.00,N,5,-6, 20250710,1281,1312,1323,1271,172654,221692337,00,0.00,N,5,-31, diff --git a/413640/day/candle-day-250.csv b/413640/day/candle-day-250.csv index 0b635121927d..b86f330d2e0f 100644 --- a/413640/day/candle-day-250.csv +++ b/413640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13410,13900,13940,13190,138275,1863885495,00,0.00,N,5,-490, +20250805,13900,15040,15280,13670,191660,2750242335,00,0.00,N,5,-1090, +20250804,14990,14670,15260,14380,74376,1098015895,00,0.00,N,2,470, +20250801,14520,14860,15180,14250,70330,1022153555,00,0.00,N,5,-480, +20250731,15000,15040,15440,14730,47457,717288060,00,0.00,N,3,0, +20250730,15000,15470,15570,14870,61942,937979705,00,0.00,N,5,-470, +20250729,15470,15410,15520,15190,65031,999556860,00,0.00,N,2,20, +20250728,15450,16240,16360,15290,129651,2023807865,00,0.00,N,5,-790, +20250725,16240,16000,16520,16000,77708,1260932540,00,0.00,N,2,130, +20250724,16110,16560,16670,16090,75705,1230641620,00,0.00,N,5,-450, +20250723,16560,16860,16860,16120,74412,1216873790,00,0.00,N,5,-290, +20250722,16850,16960,17040,16020,124106,2054374150,00,0.00,N,5,-90, +20250721,16940,16770,17190,16500,53240,898775980,00,0.00,N,2,170, +20250718,16770,17190,17190,16720,42397,714618175,00,0.00,N,5,-280, +20250717,17050,17080,17280,16810,68059,1159819305,00,0.00,N,5,-150, +20250716,17200,17970,18520,16900,147183,2577202390,00,0.00,N,5,-400, +20250715,17600,17100,17910,16700,202188,3462542610,00,0.00,N,2,490, 20250714,17110,17530,17530,16810,124459,2121374875,00,0.00,N,5,-240, 20250711,17350,17680,17890,16990,163870,2823656905,00,0.00,N,5,-330, 20250710,17680,17990,18590,16600,277214,4896156965,00,0.00,N,5,-220, diff --git a/415380/day/candle-day-250.csv b/415380/day/candle-day-250.csv index 8abb96e7ab46..a13acb5a5d1c 100644 --- a/415380/day/candle-day-250.csv +++ b/415380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8650,8570,8770,8570,4625,40011910,00,0.00,N,2,10, +20250805,8640,8600,8740,8500,9133,78790330,00,0.00,N,2,160, +20250804,8480,8430,8540,8300,12823,108340160,00,0.00,N,2,50, +20250801,8430,8620,8850,8370,22052,188142150,00,0.00,N,5,-320, +20250731,8750,8730,8850,8660,9605,83787950,00,0.00,N,2,20, +20250730,8730,8830,8830,8650,8780,76642785,00,0.00,N,3,0, +20250729,8730,8750,8870,8570,4828,42099655,00,0.00,N,3,0, +20250728,8730,8910,8910,8620,32462,284086270,00,0.00,N,5,-100, +20250725,8830,8680,8870,8640,8468,74277120,00,0.00,N,2,70, +20250724,8760,8900,8900,8710,7207,63311235,00,0.00,N,5,-60, +20250723,8820,8800,9110,8570,35096,309532150,00,0.00,N,2,100, +20250722,8720,8710,8830,8660,8177,71323120,00,0.00,N,5,-50, +20250721,8770,8530,8830,8530,10909,94956450,00,0.00,N,3,0, +20250718,8770,8680,8790,8680,5527,48111820,00,0.00,N,5,-30, +20250717,8800,8750,8800,8580,6206,53677660,00,0.00,N,2,80, +20250716,8720,8850,8850,8660,7270,63350010,00,0.00,N,5,-110, +20250715,8830,8770,8850,8730,12229,107361310,00,0.00,N,3,0, 20250714,8830,8890,8890,8720,6759,59451260,00,0.00,N,5,-10, 20250711,8840,8780,8860,8720,11385,100157920,00,0.00,N,2,70, 20250710,8770,8730,8880,8690,11969,104781200,00,0.00,N,3,0, diff --git a/415640/day/candle-day-250.csv b/415640/day/candle-day-250.csv index 304aa2157cc9..51936c90ff80 100644 --- a/415640/day/candle-day-250.csv +++ b/415640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8180,8190,8300,8180,21200,174239035,00,0.00,N,5,-10, +20250805,8190,8160,8300,8160,39062,322390035,00,0.00,N,2,40, +20250804,8150,8160,8280,8130,48709,398949005,00,0.00,N,5,-10, +20250801,8160,8380,8390,8120,97500,800649780,00,0.00,N,5,-190, +20250731,8350,8380,8390,8300,36470,303859895,00,0.00,N,2,50, +20250730,8300,8370,8400,8300,46980,393422580,00,0.00,N,5,-60, +20250729,8360,8370,8400,8270,61347,511780155,00,0.00,N,5,-30, +20250728,8390,8390,8400,8210,87512,732593715,00,0.00,N,3,0, +20250725,8390,8390,8400,8230,72308,604450460,00,0.00,N,3,0, +20250724,8390,8400,8400,8270,45794,383119940,00,0.00,N,3,0, +20250723,8390,8380,8400,8270,53474,447685490,00,0.00,N,2,30, +20250722,8360,8310,8370,8160,83436,695515240,00,0.00,N,2,50, +20250721,8310,8150,8370,8110,133457,1102540740,00,0.00,N,2,160, +20250718,8150,8110,8160,8090,166348,1349516680,00,0.00,N,2,10, +20250717,8140,8170,8170,8080,129839,1051313440,00,0.00,N,5,-30, +20250716,8170,8130,8170,8090,133400,1081124315,00,0.00,N,3,0, +20250715,8170,8100,8170,8090,183819,1489130695,00,0.00,N,3,0, 20250714,8170,8130,8200,8090,183949,1491097685,00,0.00,N,3,0, 20250711,8170,8090,8190,8090,71943,585396100,00,0.00,N,2,70, 20250710,8100,8110,8210,8080,176033,1424603975,00,0.00,N,2,20, diff --git a/416180/day/candle-day-250.csv b/416180/day/candle-day-250.csv index d02bf5dde59a..140adce46ebd 100644 --- a/416180/day/candle-day-250.csv +++ b/416180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,44500,42800,45900,42800,126378,5660562225,00,0.00,N,2,1100, +20250805,43400,40550,45450,40550,293126,12763423150,00,0.00,N,2,3350, +20250804,40050,39550,41500,39550,90035,3650253875,00,0.00,N,2,100, +20250801,39950,42800,42850,39950,241316,9915703100,00,0.00,N,5,-3350, +20250731,43300,44250,44900,43000,202979,8871605725,00,0.00,N,3,0, +20250730,43300,47300,49150,42200,488209,21859217775,00,0.00,N,5,-4000, +20250729,47300,47100,49300,45250,260332,12340069975,00,0.00,N,2,200, +20250728,47100,46950,51600,46450,597647,28487968950,00,0.00,N,2,1050, +20250725,46050,50600,50600,45850,346282,16323114475,00,0.00,N,5,-5750, +20250724,51800,46400,52500,45300,603075,30513072975,00,0.00,N,2,6050, +20250723,45750,43500,46100,42100,162093,7147504600,00,0.00,N,2,1600, +20250722,44150,44000,45500,42100,176575,7714461825,00,0.00,N,2,1400, +20250721,42750,40800,43000,40550,134116,5625871100,00,0.00,N,2,2900, +20250718,39850,39950,41850,39400,124939,5050320525,00,0.00,N,5,-550, +20250717,40400,44900,44900,40250,315720,13215768350,00,0.00,N,5,-5600, +20250716,46000,42200,46250,41500,326189,14670665300,00,0.00,N,2,3800, +20250715,42200,43700,44550,41200,207748,8914697675,00,0.00,N,2,1300, 20250714,40900,39050,41000,38600,258764,10363859650,00,0.00,N,2,3150, 20250711,37750,36700,38500,35150,156825,5809313750,00,0.00,N,2,1800, 20250710,35950,34250,37000,34200,131596,4676172250,00,0.00,N,2,650, diff --git a/417010/day/candle-day-250.csv b/417010/day/candle-day-250.csv index 2be022397751..e83e3488148f 100644 --- a/417010/day/candle-day-250.csv +++ b/417010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5320,5340,5500,5290,32396,173596420,00,0.00,N,5,-70, +20250805,5390,5130,5470,5130,39137,209180260,00,0.00,N,2,230, +20250804,5160,5000,5200,5000,14870,76037775,00,0.00,N,2,110, +20250801,5050,5400,5400,5030,60613,310517015,00,0.00,N,5,-300, +20250731,5350,5360,5480,5320,21544,115691800,00,0.00,N,5,-40, +20250730,5390,5270,5410,5250,30544,163022950,00,0.00,N,2,70, +20250729,5320,5330,5400,5250,18967,101020900,00,0.00,N,5,-50, +20250728,5370,5390,5460,5260,18354,98153900,00,0.00,N,5,-20, +20250725,5390,5360,5480,5330,19880,107114460,00,0.00,N,2,30, +20250724,5360,5270,5500,5270,19921,107806360,00,0.00,N,2,50, +20250723,5310,5410,5440,5300,34625,184593810,00,0.00,N,5,-100, +20250722,5410,5610,5630,5370,41601,228002110,00,0.00,N,5,-190, +20250721,5600,5450,5600,5370,37938,208638440,00,0.00,N,2,180, +20250718,5420,5360,5460,5300,52442,283768640,00,0.00,N,2,160, +20250717,5260,5330,5330,5210,25098,131594360,00,0.00,N,5,-40, +20250716,5300,5380,5380,5290,11589,61586610,00,0.00,N,5,-100, +20250715,5400,5400,5430,5260,33390,179248140,00,0.00,N,2,20, 20250714,5380,5340,5400,5280,25154,133967390,00,0.00,N,2,50, 20250711,5330,5280,5410,5260,37873,201963580,00,0.00,N,2,90, 20250710,5240,5180,5290,5170,15277,79563710,00,0.00,N,2,60, diff --git a/417180/day/candle-day-250.csv b/417180/day/candle-day-250.csv index b02d5134f71f..332c807d28d5 100644 --- a/417180/day/candle-day-250.csv +++ b/417180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2480,2440,2490,2395,62011,152497643,00,0.00,N,2,40, +20250805,2440,2405,2455,2400,41878,101691406,00,0.00,N,2,25, +20250804,2415,2320,2505,2315,186334,453176578,00,0.00,N,2,75, +20250801,2340,2500,2530,2325,348174,821647019,00,0.00,N,5,-165, +20250731,2505,2430,2550,2405,108469,269217476,00,0.00,N,2,75, +20250730,2430,2460,2475,2430,59572,145790463,00,0.00,N,5,-30, +20250729,2460,2475,2475,2405,153233,373948529,00,0.00,N,5,-15, +20250728,2475,2510,2530,2445,150737,374116295,00,0.00,N,5,-55, +20250725,2530,2485,2560,2485,58600,147803529,00,0.00,N,2,15, +20250724,2515,2560,2600,2515,143305,365147985,00,0.00,N,5,-50, +20250723,2565,2600,2620,2545,88982,229533510,00,0.00,N,5,-35, +20250722,2600,2665,2665,2595,169893,446826687,00,0.00,N,5,-60, +20250721,2660,2600,2690,2580,131972,348141134,00,0.00,N,2,55, +20250718,2605,2610,2620,2570,85405,221673965,00,0.00,N,2,10, +20250717,2595,2570,2650,2570,108702,283331014,00,0.00,N,2,15, +20250716,2580,2560,2600,2535,85442,219886064,00,0.00,N,3,0, +20250715,2580,2600,2615,2555,129563,333861257,00,0.00,N,5,-20, 20250714,2600,2615,2630,2555,132582,344149285,00,0.00,N,5,-15, 20250711,2615,2635,2700,2605,185616,489600507,00,0.00,N,5,-20, 20250710,2635,2690,2695,2635,166259,443039389,00,0.00,N,5,-40, diff --git a/417200/day/candle-day-250.csv b/417200/day/candle-day-250.csv index 55795310b989..47bd042b2ca5 100644 --- a/417200/day/candle-day-250.csv +++ b/417200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10820,10560,10960,10540,230625,2496548700,00,0.00,N,2,200, +20250805,10620,10350,10680,10350,243391,2572095355,00,0.00,N,2,250, +20250804,10370,10300,10430,10180,108253,1118493175,00,0.00,N,2,90, +20250801,10280,10700,10700,10270,227678,2363915475,00,0.00,N,5,-460, +20250731,10740,10970,11040,10610,222467,2401877625,00,0.00,N,5,-190, +20250730,10930,10850,11000,10750,166448,1813898510,00,0.00,N,2,50, +20250729,10880,10990,11010,10770,148163,1612491530,00,0.00,N,5,-180, +20250728,11060,10980,11080,10860,123919,1360452790,00,0.00,N,2,60, +20250725,11000,11130,11230,10980,127701,1414018020,00,0.00,N,5,-220, +20250724,11220,11280,11410,11090,241657,2707289195,00,0.00,N,2,240, +20250723,10980,11210,11210,10800,2745057,27847237210,00,0.00,N,5,-120, +20250722,11100,11170,11340,10950,257214,2873326060,00,0.00,N,5,-20, +20250721,11120,10590,11180,10590,301880,3324733330,00,0.00,N,2,470, +20250718,10650,10510,10750,10510,156630,1671015815,00,0.00,N,2,160, +20250717,10490,10560,10590,10350,158700,1653507410,00,0.00,N,5,-20, +20250716,10510,10700,10710,10500,135798,1436140030,00,0.00,N,5,-180, +20250715,10690,10680,10760,10620,117880,1257897030,00,0.00,N,2,30, 20250714,10660,10830,10830,10600,144086,1535197650,00,0.00,N,5,-170, 20250711,10830,10800,11050,10800,139392,1518293465,00,0.00,N,2,50, 20250710,10780,10910,11000,10760,110124,1191310635,00,0.00,N,5,-50, diff --git a/417310/day/candle-day-250.csv b/417310/day/candle-day-250.csv index b1b63e7dcb16..b9c62866a78a 100644 --- a/417310/day/candle-day-250.csv +++ b/417310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5390,5400,5300,51321,273558570,00,0.00,N,5,-90, +20250805,5390,5300,5420,5300,48914,263799675,00,0.00,N,2,90, +20250804,5300,5280,5390,5250,59792,317905345,00,0.00,N,2,40, +20250801,5260,5300,5330,5250,34796,183663180,00,0.00,N,5,-40, +20250731,5300,5330,5350,5300,11452,60972865,00,0.00,N,5,-30, +20250730,5330,5370,5380,5330,20651,110471060,00,0.00,N,5,-50, +20250729,5380,5390,5400,5350,22682,121926695,00,0.00,N,5,-20, +20250728,5400,5390,5400,5320,34152,183987315,00,0.00,N,3,0, +20250725,5400,5400,5400,5340,46199,248671585,00,0.00,N,2,10, +20250724,5390,5380,5420,5350,42819,231009995,00,0.00,N,3,0, +20250723,5390,5380,5430,5350,55619,300456845,00,0.00,N,5,-10, +20250722,5400,5400,5420,5360,36994,199363710,00,0.00,N,3,0, +20250721,5400,5350,5400,5340,50566,272078955,00,0.00,N,2,50, +20250718,5350,5240,5360,5240,58072,308908135,00,0.00,N,2,30, +20250717,5320,5220,5330,5190,43591,229736030,00,0.00,N,2,100, +20250716,5220,5260,5260,5100,41222,214715980,00,0.00,N,2,20, +20250715,5200,5280,5280,5180,58163,303353360,00,0.00,N,5,-70, 20250714,5270,5260,5320,5190,77813,406467525,00,0.00,N,3,0, 20250711,5270,5300,5320,5190,82371,433044390,00,0.00,N,5,-30, 20250710,5300,5340,5340,5260,46542,245895170,00,0.00,N,5,-40, diff --git a/417500/day/candle-day-250.csv b/417500/day/candle-day-250.csv index 3ed9ef66cf5e..cc122759e9fc 100644 --- a/417500/day/candle-day-250.csv +++ b/417500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3220,3245,3245,3170,30823,98696815,00,0.00,N,5,-25, +20250805,3245,3205,3290,3205,31798,103397570,00,0.00,N,2,40, +20250804,3205,3195,3240,3165,53346,170640055,00,0.00,N,2,5, +20250801,3200,3380,3410,3200,61705,201764452,00,0.00,N,5,-210, +20250731,3410,3380,3425,3355,33470,113259925,00,0.00,N,2,5, +20250730,3405,3320,3425,3290,84828,286722500,00,0.00,N,2,85, +20250729,3320,3320,3375,3295,45567,152257755,00,0.00,N,3,0, +20250728,3320,3300,3330,3200,64346,210195780,00,0.00,N,2,20, +20250725,3300,3285,3320,3235,29725,97777725,00,0.00,N,2,15, +20250724,3285,3335,3345,3235,60196,198569710,00,0.00,N,5,-25, +20250723,3310,3305,3335,3225,54193,177626340,00,0.00,N,2,10, +20250722,3300,3370,3505,3290,89906,301051905,00,0.00,N,5,-110, +20250721,3410,3365,3430,3315,62577,210820985,00,0.00,N,2,40, +20250718,3370,3430,3430,3335,94546,318070115,00,0.00,N,5,-45, +20250717,3415,3440,3475,3390,32487,111077137,00,0.00,N,5,-25, +20250716,3440,3515,3565,3410,72976,251951800,00,0.00,N,5,-75, +20250715,3515,3455,3530,3390,95232,328646335,00,0.00,N,2,45, 20250714,3470,3470,3535,3440,59351,205697825,00,0.00,N,5,-30, 20250711,3500,3480,3535,3440,70056,244481931,00,0.00,N,2,60, 20250710,3440,3490,3510,3420,83221,286542950,00,0.00,N,5,-40, diff --git a/417790/day/candle-day-250.csv b/417790/day/candle-day-250.csv index b5f0fb934c70..f1c30fca63d4 100644 --- a/417790/day/candle-day-250.csv +++ b/417790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9230,9320,9320,9160,11098,102369540,00,0.00,N,5,-90, +20250805,9320,9140,9340,9140,11986,111095100,00,0.00,N,2,90, +20250804,9230,9130,9240,9090,7430,68313980,00,0.00,N,2,70, +20250801,9160,9330,9330,9060,32650,298039050,00,0.00,N,5,-170, +20250731,9330,9290,9330,9210,15980,148280730,00,0.00,N,2,90, +20250730,9240,9300,9310,9240,16533,153332390,00,0.00,N,5,-70, +20250729,9310,9280,9360,9120,16052,148359280,00,0.00,N,3,0, +20250728,9310,9280,9360,9140,19521,179581320,00,0.00,N,2,10, +20250725,9300,9300,9320,9210,12654,117319180,00,0.00,N,2,20, +20250724,9280,9440,9440,9260,38915,362733410,00,0.00,N,5,-160, +20250723,9440,9460,9460,9320,22250,208973870,00,0.00,N,5,-20, +20250722,9460,9520,9520,9360,51717,487027965,00,0.00,N,5,-60, +20250721,9520,9640,9640,9450,16219,154150070,00,0.00,N,5,-10, +20250718,9530,9610,9610,9450,24962,237369160,00,0.00,N,5,-70, +20250717,9600,9670,9670,9480,11636,111042940,00,0.00,N,2,20, +20250716,9580,9710,9710,9550,13492,129222955,00,0.00,N,5,-130, +20250715,9710,9720,9720,9580,16840,161904330,00,0.00,N,5,-10, 20250714,9720,9730,9730,9600,25287,243815745,00,0.00,N,5,-10, 20250711,9730,9730,9790,9630,19174,186059750,00,0.00,N,3,0, 20250710,9730,9770,9770,9600,19896,192814465,00,0.00,N,5,-40, diff --git a/417840/day/candle-day-250.csv b/417840/day/candle-day-250.csv index 3f385993c110..f1f5ee65e2f2 100644 --- a/417840/day/candle-day-250.csv +++ b/417840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10800,10640,10880,10350,58475,623513600,00,0.00,N,2,160, +20250805,10640,10510,10890,10510,50833,544131175,00,0.00,N,2,160, +20250804,10480,10450,10660,10160,36706,385767950,00,0.00,N,2,90, +20250801,10390,11070,11070,10390,103381,1101407425,00,0.00,N,5,-750, +20250731,11140,10880,11160,10750,93469,1026189125,00,0.00,N,2,260, +20250730,10880,10900,11000,10710,61472,667097925,00,0.00,N,5,-20, +20250729,10900,10860,11040,10580,68324,741878745,00,0.00,N,5,-30, +20250728,10930,10200,11090,10200,233191,2518978960,00,0.00,N,2,760, +20250725,10170,10250,10400,10080,35985,366350650,00,0.00,N,5,-80, +20250724,10250,10230,10430,10130,61893,635398315,00,0.00,N,2,20, +20250723,10230,10020,10280,9950,47149,476929570,00,0.00,N,2,210, +20250722,10020,10230,10300,9940,74412,748487690,00,0.00,N,5,-290, +20250721,10310,10450,10690,10260,39497,407900955,00,0.00,N,5,-140, +20250718,10450,10700,10750,10330,96529,1010851705,00,0.00,N,5,-300, +20250717,10750,11350,11350,10660,187513,2062817760,00,0.00,N,5,-50, +20250716,10800,10690,10900,10330,113662,1214413385,00,0.00,N,2,160, +20250715,10640,10350,11080,10270,116299,1232296350,00,0.00,N,2,250, 20250714,10390,10650,10660,10240,79188,827984785,00,0.00,N,5,-150, 20250711,10540,10030,11640,10030,433675,4660083795,00,0.00,N,2,710, 20250710,9830,9840,9930,9730,36393,357071970,00,0.00,N,2,120, diff --git a/417860/day/candle-day-250.csv b/417860/day/candle-day-250.csv index ee6f3795dd8f..3098715ca459 100644 --- a/417860/day/candle-day-250.csv +++ b/417860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16540,17080,17080,16100,29009,477005300,00,0.00,N,5,-250, +20250805,16790,17490,17490,16720,54297,921476665,00,0.00,N,5,-370, +20250804,17160,16970,19480,16560,349765,6377615015,00,0.00,N,2,480, +20250801,16680,17810,17910,16570,47367,799886310,00,0.00,N,5,-1130, +20250731,17810,17340,17940,17010,27058,477461045,00,0.00,N,2,600, +20250730,17210,17750,18300,16770,43442,761220515,00,0.00,N,5,-710, +20250729,17920,18110,18580,17420,29231,531183575,00,0.00,N,5,-30, +20250728,17950,18340,18340,17610,18822,336539905,00,0.00,N,5,-210, +20250725,18160,17250,18500,17250,42560,764992520,00,0.00,N,2,860, +20250724,17300,17810,17970,17300,18202,319328030,00,0.00,N,5,-510, +20250723,17810,18370,18370,17650,57911,1032949320,00,0.00,N,5,-560, +20250722,18370,18600,18630,17650,42806,770653860,00,0.00,N,5,-150, +20250721,18520,18380,18990,18210,21275,396417230,00,0.00,N,2,50, +20250718,18470,19200,19520,18470,51413,963721980,00,0.00,N,5,-690, +20250717,19160,20150,20900,19090,49065,953961910,00,0.00,N,5,-890, +20250716,20050,19650,21400,19260,93474,1900493630,00,0.00,N,2,450, +20250715,19600,20200,20250,19100,68683,1340982965,00,0.00,N,5,-450, 20250714,20050,21750,21850,20050,66264,1369403650,00,0.00,N,5,-1700, 20250711,21750,21800,22050,21400,52101,1130480900,00,0.00,N,5,-50, 20250710,21800,21950,22300,21200,68592,1488703000,00,0.00,N,5,-100, diff --git a/417970/day/candle-day-250.csv b/417970/day/candle-day-250.csv index 65eb25abbd23..65a98e6994ef 100644 --- a/417970/day/candle-day-250.csv +++ b/417970/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10930,10820,11070,10770,10299,111605320,00,0.00,N,2,70, +20250805,10860,10720,11070,10720,6954,75562895,00,0.00,N,2,70, +20250804,10790,10900,11090,10670,8639,92853785,00,0.00,N,2,110, +20250801,10680,11050,11250,10650,10508,113044590,00,0.00,N,5,-370, +20250731,11050,11100,11290,10950,5809,64187590,00,0.00,N,5,-50, +20250730,11100,11120,11220,11070,4206,46880590,00,0.00,N,5,-20, +20250729,11120,10840,11160,10800,10567,116207430,00,0.00,N,2,170, +20250728,10950,10820,11110,10820,13393,146987035,00,0.00,N,5,-70, +20250725,11020,10930,12100,10830,155162,1765256895,00,0.00,N,2,20, +20250724,11000,11280,11440,10970,17705,195648840,00,0.00,N,5,-270, +20250723,11270,11100,11300,10960,11111,123109650,00,0.00,N,2,90, +20250722,11180,11390,11400,10470,23943,266684335,00,0.00,N,5,-200, +20250721,11380,11390,11460,11260,10414,118065910,00,0.00,N,5,-10, +20250718,11390,11450,11780,11240,27924,321780650,00,0.00,N,2,130, +20250717,11260,11200,11380,11020,9974,112010240,00,0.00,N,3,0, +20250716,11260,11500,11500,11040,10002,112739700,00,0.00,N,5,-190, +20250715,11450,11200,11500,10870,22732,257740800,00,0.00,N,2,250, 20250714,11200,11210,11380,11140,6257,69912840,00,0.00,N,5,-10, 20250711,11210,11210,11310,11150,7344,82404090,00,0.00,N,3,0, 20250710,11210,11200,11300,11080,6034,67408510,00,0.00,N,2,10, diff --git a/418250/day/candle-day-250.csv b/418250/day/candle-day-250.csv index b3f0af82e20f..5dbd0cb971b5 100644 --- a/418250/day/candle-day-250.csv +++ b/418250/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, -20250711,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250710,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250709,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250708,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250707,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250704,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250703,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250702,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250701,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250630,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250627,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250626,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250625,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, -20250624,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250806,6550,6550,6550,6550,0,0,00,0.00,Y,3,0, +20250805,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250804,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250801,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250731,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250730,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250729,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250728,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250725,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250724,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250723,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250722,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250721,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250718,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250717,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250716,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250715,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250714,6550,6550,6550,6550,0,0,00,0.00,Y,0,0, +20250711,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250710,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250709,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250708,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250707,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250704,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250703,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250702,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250701,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250630,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250627,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250626,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250625,6550,6550,6550,6550,0,0,00,0.00,N,0,0, +20250624,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250623,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250620,6550,6550,6550,6550,0,0,00,0.00,N,0,0, 20250619,6550,6550,6550,6550,0,0,00,0.00,N,0,0, diff --git a/418420/day/candle-day-250.csv b/418420/day/candle-day-250.csv index f2fbeb005d32..def3a1a877c7 100644 --- a/418420/day/candle-day-250.csv +++ b/418420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4620,4580,4820,4465,987784,4632763952,00,0.00,N,2,100, +20250805,4520,5890,5890,4440,2091795,10437422756,00,0.00,N,5,-1310, +20250804,5830,5540,5880,5500,423498,2424258600,00,0.00,N,2,230, +20250801,5600,5550,5860,5470,445094,2494841030,00,0.00,N,3,0, +20250731,5600,5620,5770,5520,447002,2514895370,00,0.00,N,5,-10, +20250730,5610,4975,5860,4975,2155605,12042794970,00,0.00,N,2,635, +20250729,4975,4925,5090,4710,282088,1381738180,00,0.00,N,2,85, +20250728,4890,4945,4960,4810,178194,870391361,00,0.00,N,5,-60, +20250725,4950,4800,4970,4770,309806,1514375382,00,0.00,N,2,230, +20250724,4720,4800,4965,4710,273619,1315682498,00,0.00,N,5,-65, +20250723,4785,4760,5080,4615,554774,2670084303,00,0.00,N,2,70, +20250722,4715,4895,5030,4695,468304,2256956231,00,0.00,N,5,-225, +20250721,4940,4305,5050,4245,2153353,10283707191,00,0.00,N,2,650, +20250718,4290,3980,4480,3955,956698,4149987860,00,0.00,N,2,295, +20250717,3995,4030,4110,3960,119645,479616771,00,0.00,N,5,-30, +20250716,4025,3970,4250,3900,205531,842044452,00,0.00,N,2,55, +20250715,3970,3980,4075,3935,104891,417113217,00,0.00,N,5,-10, 20250714,3980,4085,4090,3950,123997,496546670,00,0.00,N,5,-105, 20250711,4085,4110,4170,3995,159480,650213775,00,0.00,N,2,20, 20250710,4065,4315,4315,4035,277095,1147618155,00,0.00,N,5,-110, diff --git a/418470/day/candle-day-250.csv b/418470/day/candle-day-250.csv index e9972ac0e26a..df5aba633be2 100644 --- a/418470/day/candle-day-250.csv +++ b/418470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15970,15950,16160,15840,15352,246486545,00,0.00,N,2,230, +20250805,15740,15810,16140,15740,29697,473083975,00,0.00,N,2,20, +20250804,15720,15040,15830,15040,31138,486458655,00,0.00,N,2,500, +20250801,15220,15790,15900,15100,41108,629745995,00,0.00,N,5,-570, +20250731,15790,16000,16200,14410,23724,377410070,00,0.00,N,5,-210, +20250730,16000,16310,16310,15990,26486,427519765,00,0.00,N,5,-300, +20250729,16300,16460,16470,16100,21945,356742270,00,0.00,N,2,20, +20250728,16280,16690,16910,16230,29730,489208130,00,0.00,N,5,-370, +20250725,16650,17310,17430,16640,89970,1520537045,00,0.00,N,5,-820, +20250724,17470,17800,18060,17250,44945,791749515,00,0.00,N,5,-330, +20250723,17800,18650,18650,17630,63094,1131847585,00,0.00,N,5,-830, +20250722,18630,18850,19350,18190,96272,1796049740,00,0.00,N,5,-220, +20250721,18850,19970,19970,18700,134459,2581015770,00,0.00,N,2,250, +20250718,18600,18620,18650,18040,45720,835222665,00,0.00,N,5,-20, +20250717,18620,19100,19100,18210,43824,823012500,00,0.00,N,5,-430, +20250716,19050,19310,19310,18750,43315,825519580,00,0.00,N,5,-140, +20250715,19190,18010,19450,18010,126571,2405181195,00,0.00,N,2,1070, 20250714,18120,18110,18450,17330,31457,572070580,00,0.00,N,5,-200, 20250711,18320,18080,18600,18080,50262,922805445,00,0.00,N,2,270, 20250710,18050,17250,18440,17250,84919,1530314250,00,0.00,N,2,610, diff --git a/418550/day/candle-day-250.csv b/418550/day/candle-day-250.csv index 7212f3f8a58f..b16bfc013dba 100644 --- a/418550/day/candle-day-250.csv +++ b/418550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8890,8730,9010,8670,98733,877899855,00,0.00,N,2,150, +20250805,8740,8470,8950,8460,128775,1130701030,00,0.00,N,2,450, +20250804,8290,8350,8440,8250,61580,512610605,00,0.00,N,5,-30, +20250801,8320,8760,8770,8300,139683,1175929710,00,0.00,N,5,-490, +20250731,8810,9050,9160,8790,116161,1040049970,00,0.00,N,5,-70, +20250730,8880,8640,9010,8600,102828,912779420,00,0.00,N,2,230, +20250729,8650,8820,8820,8530,64868,558718565,00,0.00,N,5,-190, +20250728,8840,8800,8950,8670,84563,746873010,00,0.00,N,2,30, +20250725,8810,8810,8930,8740,69708,614313410,00,0.00,N,5,-150, +20250724,8960,8730,9350,8680,192114,1724674080,00,0.00,N,2,250, +20250723,8710,9000,9190,8550,103357,901107560,00,0.00,N,5,-160, +20250722,8870,9190,9200,8810,157467,1417506860,00,0.00,N,5,-310, +20250721,9180,8600,9550,8550,497358,4561522485,00,0.00,N,2,610, +20250718,8570,8390,8810,8330,175990,1513369500,00,0.00,N,2,270, +20250717,8300,8380,8420,8250,59491,492815120,00,0.00,N,5,-80, +20250716,8380,8490,8490,8330,63875,536058095,00,0.00,N,5,-120, +20250715,8500,8480,8520,8410,41403,350068660,00,0.00,N,5,-30, 20250714,8530,8550,8550,8370,49580,418760320,00,0.00,N,2,20, 20250711,8510,8370,8590,8340,82918,704063540,00,0.00,N,2,200, 20250710,8310,8440,8440,8290,40801,339972820,00,0.00,N,5,-70, diff --git a/418620/day/candle-day-250.csv b/418620/day/candle-day-250.csv index aecc936bcbd8..5b0b0e3c76ab 100644 --- a/418620/day/candle-day-250.csv +++ b/418620/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4005,4050,4100,3975,47438,189725240,00,0.00,N,5,-45, +20250805,4050,4100,4155,4025,87409,355512290,00,0.00,N,2,40, +20250804,4010,3760,4060,3760,52279,208161682,00,0.00,N,2,145, +20250801,3865,4100,4100,3830,113710,444094885,00,0.00,N,5,-250, +20250731,4115,4150,4210,4010,79655,324897790,00,0.00,N,2,15, +20250730,4100,4180,4300,4065,94134,392114855,00,0.00,N,5,-60, +20250729,4160,4135,4225,4020,70849,289913649,00,0.00,N,5,-5, +20250728,4165,4285,4285,4145,67975,285577502,00,0.00,N,5,-85, +20250725,4250,4085,4275,4035,102870,427958600,00,0.00,N,2,165, +20250724,4085,4045,4235,4045,63808,263010416,00,0.00,N,2,45, +20250723,4040,4280,4295,4025,138763,568213039,00,0.00,N,5,-195, +20250722,4235,4395,4680,4170,367001,1615356307,00,0.00,N,5,-90, +20250721,4325,4220,4465,4210,112684,485241320,00,0.00,N,2,105, +20250718,4220,4300,4300,4120,110869,464867826,00,0.00,N,2,5, +20250717,4215,4540,4540,4160,201275,859854563,00,0.00,N,5,-230, +20250716,4445,4515,4525,4350,173666,765637396,00,0.00,N,5,-70, +20250715,4515,4660,4660,4450,159821,722608847,00,0.00,N,5,-120, 20250714,4635,4715,4880,4605,132596,618682992,00,0.00,N,5,-80, 20250711,4715,4900,4900,4690,209448,995875540,00,0.00,N,5,-175, 20250710,4890,4725,4985,4640,321126,1550083299,00,0.00,N,2,175, diff --git a/419050/day/candle-day-250.csv b/419050/day/candle-day-250.csv index 7bf44606fe69..71723b09614b 100644 --- a/419050/day/candle-day-250.csv +++ b/419050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1984,1957,2040,1957,1161903,2310112564,00,0.00,N,2,3, +20250805,1981,1945,2080,1944,4370143,8826925950,00,0.00,N,2,28, +20250804,1953,1987,2040,1940,2194685,4344151784,00,0.00,N,5,-67, +20250801,2020,2175,2180,2010,2923343,6084288476,00,0.00,N,5,-160, +20250731,2180,2370,2465,2100,24377913,56453832545,00,0.00,N,5,-140, +20250730,2320,1787,2320,1786,29844837,64667733643,00,0.00,N,1,534, +20250729,1786,1822,1822,1775,136532,244798783,00,0.00,N,5,-23, +20250728,1809,1796,1830,1794,172639,312280664,00,0.00,N,2,14, +20250725,1795,1809,1834,1790,235610,425801722,00,0.00,N,5,-14, +20250724,1809,1826,1835,1796,263533,477690092,00,0.00,N,5,-31, +20250723,1840,1794,1870,1794,340108,623580762,00,0.00,N,2,32, +20250722,1808,1849,1857,1803,241278,439692124,00,0.00,N,5,-51, +20250721,1859,1835,1872,1812,399021,735617570,00,0.00,N,2,45, +20250718,1814,1806,1840,1785,365168,662577537,00,0.00,N,2,31, +20250717,1783,1790,1820,1777,185833,332686964,00,0.00,N,5,-5, +20250716,1788,1807,1818,1788,227785,409041339,00,0.00,N,5,-29, +20250715,1817,1849,1850,1797,318457,576447990,00,0.00,N,5,-24, 20250714,1841,1775,1849,1765,672797,1228392947,00,0.00,N,2,67, 20250711,1774,1754,1781,1754,278489,492980895,00,0.00,N,2,20, 20250710,1754,1753,1776,1743,170486,299409844,00,0.00,N,5,-2, diff --git a/419080/day/candle-day-250.csv b/419080/day/candle-day-250.csv index 001a5dee46e3..2e73a8ae93ab 100644 --- a/419080/day/candle-day-250.csv +++ b/419080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6320,6400,6490,6200,42981,274364060,00,0.00,N,5,-20, +20250805,6340,6140,6340,6140,36424,227143280,00,0.00,N,2,200, +20250804,6140,5910,6140,5880,45603,273961180,00,0.00,N,2,230, +20250801,5910,6200,6200,5870,111592,665206925,00,0.00,N,5,-290, +20250731,6200,6220,6240,6080,94038,578606910,00,0.00,N,5,-80, +20250730,6280,6300,7970,6090,1418819,9849315335,00,0.00,N,2,60, +20250729,6220,6800,6860,5940,213376,1348916295,00,0.00,N,5,-580, +20250728,6800,6900,6950,6780,21594,147105335,00,0.00,N,5,-100, +20250725,6900,6960,7000,6820,32127,221460020,00,0.00,N,5,-60, +20250724,6960,7010,7170,6900,30575,213300340,00,0.00,N,5,-70, +20250723,7030,7150,7150,7010,11784,83164940,00,0.00,N,5,-30, +20250722,7060,7080,7320,7020,25538,182066960,00,0.00,N,5,-90, +20250721,7150,7080,7190,7010,13871,98433780,00,0.00,N,2,80, +20250718,7070,7170,7230,7030,13862,98543460,00,0.00,N,5,-150, +20250717,7220,7090,7260,7000,10607,75355445,00,0.00,N,2,130, +20250716,7090,7090,7340,7030,15706,111592670,00,0.00,N,5,-10, +20250715,7100,7230,7380,7100,17209,123199500,00,0.00,N,5,-220, 20250714,7320,7110,7700,7000,25520,185694130,00,0.00,N,2,210, 20250711,7110,6960,7200,6910,41791,294468780,00,0.00,N,2,180, 20250710,6930,7100,7100,6890,33907,235737660,00,0.00,N,3,0, diff --git a/419120/day/candle-day-250.csv b/419120/day/candle-day-250.csv index 0b1cbeb85a6d..433cdf24e41e 100644 --- a/419120/day/candle-day-250.csv +++ b/419120/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,10200,9210,10980,9200,968112,10038618160,00,0.00,N,2,930, -20250711,9270,9250,9730,9200,97803,923379530,00,0.00,N,2,70, -20250710,9200,8790,9210,8470,95754,849964930,00,0.00,N,2,450, -20250709,8750,8800,8840,8690,33641,294815560,00,0.00,N,2,30, -20250708,8720,8780,8960,8520,51413,447517160,00,0.00,N,5,-80, -20250707,8800,8930,9060,8290,57161,502838380,00,0.00,N,5,-120, -20250704,8920,9140,9430,8900,40855,372421210,00,0.00,N,5,-220, -20250703,9140,9350,9450,8970,90758,831166940,00,0.00,N,5,-290, -20250702,9430,9380,9680,9310,55834,527279530,00,0.00,N,2,50, -20250701,9380,9240,9750,9240,68867,652533285,00,0.00,N,2,130, -20250630,9250,9240,9390,9120,52400,486286965,00,0.00,N,2,10, -20250627,9240,9270,9410,9090,72737,675967180,00,0.00,N,2,30, -20250626,9210,9390,9490,9090,104372,965279355,00,0.00,N,5,-170, -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, -20250513,7520,7580,7610,7320,42409,318613945,00,0.00,N,2,10, -20250512,7510,7490,7550,7360,27648,205863320,00,0.00,N,2,20, -20250509,7490,7320,7500,7150,48714,356324085,00,0.00,N,2,170, -20250508,7320,7150,7330,7150,26540,191926350,00,0.00,N,2,100, -20250507,7220,7060,7270,7010,25522,182189990,00,0.00,N,2,100, -20250502,7120,7220,7270,7060,41421,296781440,00,0.00,N,5,-100, -20250430,7220,7400,7480,7130,46162,332444470,00,0.00,N,5,-180, -20250429,7400,7400,7560,7280,38563,285490100,00,0.00,N,3,0, -20250428,7400,7500,7560,7340,41632,309786590,00,0.00,N,5,-100, -20250425,7500,7630,7700,7250,48873,366439965,00,0.00,N,5,-130, -20250424,7630,7360,7680,7220,75460,566577700,00,0.00,N,2,270, -20250423,7360,7410,7480,7270,33568,246241900,00,0.00,N,5,-50, -20250422,7410,7470,7480,7260,38868,285846960,00,0.00,N,5,-70, -20250421,7480,7540,7570,7380,53524,399489375,00,0.00,N,5,-60, -20250418,7540,7610,7610,7340,63877,476289810,00,0.00,N,2,40, -20250417,7500,7310,7510,7250,51397,379467185,00,0.00,N,2,160, -20250416,7340,7540,7700,7270,63116,466544600,00,0.00,N,5,-200, -20250415,7540,7550,7550,7320,64670,479320280,00,0.00,N,5,-10, -20250414,7550,7350,7640,7280,154103,1149006875,00,0.00,N,2,300, -20250411,7250,7230,7400,7100,84339,608450165,00,0.00,N,3,0, -20250410,7250,6840,7260,6610,131017,925241880,00,0.00,N,2,520, -20250409,6730,6850,7080,6640,81120,550375570,00,0.00,N,5,-310, -20250408,7040,6850,7130,6850,103507,726060640,00,0.00,N,2,220, -20250407,6820,7120,7190,6410,184731,1250124690,00,0.00,N,5,-580, +20250806,6730,7200,7380,6710,434672,3048128555,00,0.00,N,5,-490, +20250805,7220,8400,8970,6900,977953,7174802200,01,-48.63,N,5,-650, +20250804,7870,6703,8393,6457,1922160,14256393230,00,0.00,N,5,-575, +20250801,8445,9323,10248,8337,1670519,15589692945,00,0.00,N,5,-904, +20250731,9349,9015,9436,8455,694663,6336130855,00,0.00,N,2,138, +20250730,9210,9632,9806,8984,726437,6787440490,00,0.00,N,5,-138, +20250729,9349,8013,9770,7993,4521891,42131866035,00,0.00,N,2,1335, +20250728,8013,9092,9400,8013,491205,4296859500,00,0.00,N,5,-770, +20250725,8784,8039,9400,8039,564760,5054041270,00,0.00,N,2,863, +20250724,7921,7587,7921,7587,532331,4170074090,00,0.00,N,2,359, +20250723,7561,7428,7746,7315,1545629,11640582000,00,0.00,N,2,133, +20250722,7428,6143,7952,6061,11303705,81625095045,00,0.00,N,2,1222, +20250721,6205,6349,6832,5917,8793756,56549565345,00,0.00,N,2,631, +20250718,5573,5239,5697,5214,415276,2274661390,00,0.00,N,2,405, +20250717,5167,5573,5573,5131,379793,1995257485,00,0.00,N,5,-405, +20250716,5573,5106,5804,4988,1288891,7121201940,00,0.00,N,2,462, +20250715,5111,5239,5383,5111,305214,1603725760,00,0.00,N,5,-128, +20250714,5239,4731,5640,4726,1884557,10038618160,00,0.00,N,2,477, +20250711,4762,4751,4998,4726,190386,923379530,00,0.00,N,2,35, +20250710,4726,4515,4731,4351,186397,849964930,00,0.00,N,2,231, +20250709,4494,4520,4541,4464,65486,294815560,00,0.00,N,2,15, +20250708,4479,4510,4602,4376,100082,447517160,00,0.00,N,5,-41, +20250707,4520,4587,4654,4258,111271,502838380,00,0.00,N,5,-61, +20250704,4582,4695,4844,4572,79529,372421210,00,0.00,N,5,-113, +20250703,4695,4803,4854,4607,176672,831166940,00,0.00,N,5,-148, +20250702,4844,4818,4972,4782,108688,527279530,00,0.00,N,2,25, +20250701,4818,4746,5008,4746,134058,652533285,00,0.00,N,2,66, +20250630,4751,4746,4823,4685,102003,486286965,00,0.00,N,2,5, +20250627,4746,4762,4833,4669,141592,675967180,00,0.00,N,2,15, +20250626,4731,4823,4875,4669,203173,965279355,00,0.00,N,5,-87, +20250625,4818,4905,5239,4782,939597,4674592610,00,0.00,N,5,-82, +20250624,4900,4905,4993,4746,228676,1110231935,00,0.00,N,2,20, +20250623,4880,4767,5060,4597,466370,2249692235,00,0.00,N,2,113, +20250620,4767,5306,5486,4685,1154373,5856340820,00,0.00,N,5,-575, +20250619,5342,4988,5702,4977,2346140,12620836640,00,0.00,N,2,308, +20250618,5034,4505,5301,4464,2376373,11838000815,00,0.00,N,2,539, +20250617,4494,4366,4520,4304,255341,1127107825,00,0.00,N,2,159, +20250616,4335,4130,4345,4017,143704,608578980,00,0.00,N,2,179, +20250613,4155,4294,4351,4130,93993,392325500,00,0.00,N,5,-128, +20250612,4284,4279,4366,4119,120087,505201165,00,0.00,N,2,51, +20250611,4232,4186,4315,4058,151654,632327175,00,0.00,N,2,71, +20250610,4161,4083,4181,3955,198974,811239015,00,0.00,N,2,154, +20250609,4006,4058,4063,3970,46956,188851095,00,0.00,N,2,35, +20250605,3970,3940,4012,3909,51698,204856310,00,0.00,N,2,35, +20250604,3935,3847,3976,3847,73409,288777470,00,0.00,N,2,87, +20250602,3847,3816,3873,3765,40199,153278070,00,0.00,N,2,35, +20250530,3811,3868,3888,3775,61768,235986060,00,0.00,N,5,-56, +20250529,3868,4001,4001,3801,98024,377548915,00,0.00,N,5,-82, +20250528,3950,3981,4017,3893,63191,249204980,00,0.00,N,5,-15, +20250527,3965,4083,4094,3919,48580,193780620,00,0.00,N,5,-113, +20250526,4078,3878,4089,3703,89253,356274040,00,0.00,N,2,195, +20250523,3883,3945,4053,3883,53789,213008680,00,0.00,N,5,-128, +20250522,4012,4027,4042,3899,63300,250561020,00,0.00,N,2,5, +20250521,4006,4006,4119,3981,70076,282428110,00,0.00,N,3,0, +20250520,4006,3986,4027,3935,81466,324739830,00,0.00,N,2,25, +20250519,3981,4053,4068,3888,129497,511374080,00,0.00,N,5,-71, +20250516,4053,4042,4119,3986,183092,741842140,00,0.00,N,2,10, +20250515,4042,3883,4155,3863,779407,3155672470,00,0.00,N,2,179, +20250514,3863,3863,3863,3770,50487,192680390,00,0.00,N,3,0, +20250513,3863,3893,3909,3760,82554,318613945,00,0.00,N,2,5, +20250512,3857,3847,3878,3780,53820,205863320,00,0.00,N,2,10, +20250509,3847,3760,3852,3673,94828,356324085,00,0.00,N,2,87, +20250508,3760,3673,3765,3673,51663,191926350,00,0.00,N,2,51, +20250507,3708,3626,3734,3601,49681,182189990,00,0.00,N,2,51, +20250502,3657,3708,3734,3626,80631,296781440,00,0.00,N,5,-51, +20250430,3708,3801,3842,3662,89860,332444470,00,0.00,N,5,-92, +20250429,3801,3801,3883,3739,75067,285490100,00,0.00,N,3,0, +20250428,3801,3852,3883,3770,81042,309786590,00,0.00,N,5,-51, +20250425,3852,3919,3955,3724,95137,366439965,00,0.00,N,5,-66, +20250424,3919,3780,3945,3708,146892,566577700,00,0.00,N,2,138, +20250423,3780,3806,3842,3734,65344,246241900,00,0.00,N,5,-25, +20250422,3806,3837,3842,3729,75661,285846960,00,0.00,N,5,-35, +20250421,3842,3873,3888,3791,104191,399489375,00,0.00,N,5,-30, +20250418,3873,3909,3909,3770,124344,476289810,00,0.00,N,2,20, +20250417,3852,3755,3857,3724,100051,379467185,00,0.00,N,2,82, +20250416,3770,3873,3955,3734,122863,466544600,00,0.00,N,5,-102, +20250415,3873,3878,3878,3760,125888,479320280,00,0.00,N,5,-5, +20250414,3878,3775,3924,3739,299981,1149006875,00,0.00,N,2,154, +20250411,3724,3714,3801,3647,164176,608450165,00,0.00,N,3,0, +20250410,3724,3513,3729,3395,255041,925241880,00,0.00,N,2,267, +20250409,3457,3518,3637,3411,157910,550375570,00,0.00,N,5,-159, +20250408,3616,3518,3662,3518,201489,726060640,00,0.00,N,2,113, +20250407,3503,3657,3693,3292,359603,1250124690,00,0.00,N,5,-297, 20250404,7400,7290,7420,7030,223067,1608893910,00,0.00,N,2,10, 20250403,7390,7470,8050,7240,692266,5318769255,00,0.00,N,5,-150, 20250402,7540,7200,8100,7100,4318648,33654853475,00,0.00,N,2,560, diff --git a/419530/day/candle-day-250.csv b/419530/day/candle-day-250.csv index f9bbc0ed65c4..36b47176b6ff 100644 --- a/419530/day/candle-day-250.csv +++ b/419530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,74800,75800,77200,73400,98511,7359962450,00,0.00,N,5,-1400, +20250805,76200,77200,77200,73000,67269,5088508100,00,0.00,N,2,900, +20250804,75300,73000,76200,72500,91537,6860350600,00,0.00,N,2,1700, +20250801,73600,76600,77400,71500,150540,11079724500,00,0.00,N,5,-4400, +20250731,78000,73600,79600,73400,161086,12517987000,00,0.00,N,2,4400, +20250730,73600,75000,76700,71100,62418,4641111900,00,0.00,N,5,-600, +20250729,74200,74400,76000,72500,79688,5906204850,00,0.00,N,5,-1700, +20250728,75900,73800,78800,71500,203977,15653194650,00,0.00,N,2,2400, +20250725,73500,71900,75000,71900,81356,6000586250,00,0.00,N,2,1800, +20250724,71700,72700,73500,70900,122242,8810860300,00,0.00,N,5,-1000, +20250723,72700,72100,72800,70800,61450,4403462950,00,0.00,N,2,600, +20250722,72100,73500,74300,70500,86131,6227676550,00,0.00,N,5,-1400, +20250721,73500,72700,74200,70000,90088,6479433750,00,0.00,N,2,800, +20250718,72700,72800,74300,71800,87741,6378428300,00,0.00,N,2,200, +20250717,72500,75300,75400,71200,183214,13293838700,00,0.00,N,5,-2400, +20250716,74900,77700,80500,73100,187319,14154685950,00,0.00,N,5,-1700, +20250715,76600,77400,78500,75800,69898,5371757250,00,0.00,N,5,-600, 20250714,77200,79000,79000,76000,134675,10386766650,00,0.00,N,5,-2800, 20250711,80000,80300,81500,78000,114951,9114724750,00,0.00,N,2,1800, 20250710,78200,85500,86000,77100,247185,19837162200,00,0.00,N,5,-7000, diff --git a/419540/day/candle-day-250.csv b/419540/day/candle-day-250.csv index 728cd971d8c6..68ea77478b5d 100644 --- a/419540/day/candle-day-250.csv +++ b/419540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1427,1412,1435,1393,18942,26964107,00,0.00,N,2,15, +20250805,1412,1396,1422,1396,24034,33967708,00,0.00,N,2,16, +20250804,1396,1377,1412,1377,13913,19424637,00,0.00,N,2,1, +20250801,1395,1419,1419,1350,221087,301046392,00,0.00,N,5,-23, +20250731,1418,1424,1424,1409,17577,24862271,00,0.00,N,5,-3, +20250730,1421,1409,1430,1400,34849,49554334,00,0.00,N,2,16, +20250729,1405,1406,1432,1382,52038,73215023,00,0.00,N,5,-9, +20250728,1414,1430,1430,1398,37327,52496183,00,0.00,N,5,-17, +20250725,1431,1427,1431,1375,282489,394645782,00,0.00,N,2,4, +20250724,1427,1457,1457,1416,63433,90796077,00,0.00,N,5,-23, +20250723,1450,1431,1459,1420,69337,99589572,00,0.00,N,2,21, +20250722,1429,1474,1474,1415,194207,278875978,00,0.00,N,5,-42, +20250721,1471,1487,1487,1464,41186,60543564,00,0.00,N,5,-13, +20250718,1484,1485,1491,1470,23898,35356971,00,0.00,N,3,0, +20250717,1484,1485,1495,1457,58765,86682410,00,0.00,N,5,-1, +20250716,1485,1460,1515,1443,119051,175247885,00,0.00,N,2,14, +20250715,1471,1465,1471,1428,216219,311787623,00,0.00,N,2,7, 20250714,1464,1495,1495,1450,157772,230983541,00,0.00,N,5,-18, 20250711,1482,1551,1559,1476,372625,559998610,00,0.00,N,5,-73, 20250710,1555,1556,1599,1551,141752,221005840,00,0.00,N,5,-1, diff --git a/420570/day/candle-day-250.csv b/420570/day/candle-day-250.csv index 0df6de5078ad..61ac2ee1471e 100644 --- a/420570/day/candle-day-250.csv +++ b/420570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10250,9730,10390,9680,152160,1546227520,00,0.00,N,2,440, +20250805,9810,9430,9860,9430,35457,345884870,00,0.00,N,2,390, +20250804,9420,9560,9570,9310,18665,176766230,00,0.00,N,5,-150, +20250801,9570,9920,9920,9390,57546,550882290,00,0.00,N,5,-380, +20250731,9950,9800,10900,9600,360088,3695420090,00,0.00,N,2,320, +20250730,9630,9690,9930,9550,20125,194668920,00,0.00,N,5,-60, +20250729,9690,9800,9860,9440,25919,249575050,00,0.00,N,5,-110, +20250728,9800,10000,10070,9660,52768,518423280,00,0.00,N,5,-290, +20250725,10090,10090,10350,10050,16866,171511985,00,0.00,N,3,0, +20250724,10090,10600,10780,10090,62670,646083205,00,0.00,N,5,-500, +20250723,10590,10620,10790,10390,15268,160746080,00,0.00,N,5,-30, +20250722,10620,10760,10950,10420,42900,456771470,00,0.00,N,5,-140, +20250721,10760,10930,11010,10670,30513,328353310,00,0.00,N,5,-270, +20250718,11030,11190,11200,10810,32621,357145190,00,0.00,N,5,-170, +20250717,11200,11290,11290,11000,60085,667651570,00,0.00,N,2,50, +20250716,11150,11490,11570,11100,178100,2018216115,00,0.00,N,2,50, +20250715,11100,10950,11180,10570,123588,1351465650,00,0.00,N,2,150, 20250714,10950,10370,11240,10370,454281,4931689380,00,0.00,N,2,880, 20250711,10070,10060,10090,9950,21030,210584495,00,0.00,N,5,-20, 20250710,10090,10160,10210,9990,18842,189063740,00,0.00,N,3,0, diff --git a/420770/day/candle-day-250.csv b/420770/day/candle-day-250.csv index c3abbe7301d8..16365d60059c 100644 --- a/420770/day/candle-day-250.csv +++ b/420770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26250,26500,26650,26200,15149,399931600,00,0.00,N,2,50, +20250805,26200,26700,27000,26200,18597,491208700,00,0.00,N,5,-500, +20250804,26700,26950,27400,26300,28629,765485300,00,0.00,N,5,-750, +20250801,27450,28200,28400,26950,51545,1424013650,00,0.00,N,5,-1150, +20250731,28600,26300,29050,26300,141330,3958818200,00,0.00,N,2,2300, +20250730,26300,24600,26750,24600,37480,973840200,00,0.00,N,2,1600, +20250729,24700,24700,25000,24300,10796,266373100,00,0.00,N,3,0, +20250728,24700,24500,25000,24250,17772,436446675,00,0.00,N,2,100, +20250725,24600,24550,24950,24500,12614,311690650,00,0.00,N,5,-200, +20250724,24800,24850,25200,24750,10856,271030550,00,0.00,N,5,-50, +20250723,24850,25250,25300,24450,13645,337090725,00,0.00,N,5,-400, +20250722,25250,26100,26150,25050,15032,384183825,00,0.00,N,5,-850, +20250721,26100,25300,26150,24900,15738,404375325,00,0.00,N,2,800, +20250718,25300,25050,25300,24950,10244,257777225,00,0.00,N,2,50, +20250717,25250,24900,25250,24600,20089,500348850,00,0.00,N,2,350, +20250716,24900,24750,25250,24650,10042,251096725,00,0.00,N,2,50, +20250715,24850,24800,25200,24400,19410,479851300,00,0.00,N,2,50, 20250714,24800,25200,25600,24800,11913,297671500,00,0.00,N,5,-550, 20250711,25350,25100,25800,25100,7643,194954900,00,0.00,N,2,100, 20250710,25250,25300,25550,25200,9540,241823450,00,0.00,N,3,0, diff --git a/424760/day/candle-day-250.csv b/424760/day/candle-day-250.csv index eaff2a4a54d0..ddbdb8890344 100644 --- a/424760/day/candle-day-250.csv +++ b/424760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,850,855,884,834,110278,92643684,00,0.00,N,5,-5, +20250805,855,845,885,842,26998,22889384,00,0.00,N,2,10, +20250804,845,848,855,840,41329,34962875,00,0.00,N,5,-3, +20250801,848,855,888,844,117374,100416014,00,0.00,N,5,-3, +20250731,851,880,923,844,240217,209207407,00,0.00,N,5,-28, +20250730,879,907,923,866,305610,270411720,00,0.00,N,5,-17, +20250729,896,882,1092,882,5010983,5015393517,00,0.00,N,2,14, +20250728,882,901,910,877,50088,44447574,00,0.00,N,5,-19, +20250725,901,906,912,896,44605,40256721,00,0.00,N,5,-5, +20250724,906,934,936,900,50750,46211188,00,0.00,N,5,-28, +20250723,934,921,934,902,67380,61260998,00,0.00,N,2,13, +20250722,921,930,940,917,95056,87965727,00,0.00,N,5,-7, +20250721,928,938,967,925,81074,76043742,00,0.00,N,5,-10, +20250718,938,974,974,927,113736,106355557,00,0.00,N,5,-8, +20250717,946,929,964,925,51566,48341547,00,0.00,N,2,17, +20250716,929,940,940,924,25890,24109523,00,0.00,N,5,-11, +20250715,940,941,941,928,58627,54663641,00,0.00,N,5,-1, 20250714,941,955,959,927,30421,28590808,00,0.00,N,5,-12, 20250711,953,950,968,940,35622,33821924,00,0.00,N,2,3, 20250710,950,937,962,924,20254,19214485,00,0.00,N,2,13, diff --git a/424870/day/candle-day-250.csv b/424870/day/candle-day-250.csv index 54b0f5655c5c..3d760e4638fa 100644 --- a/424870/day/candle-day-250.csv +++ b/424870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5290,5320,5140,266785,1399304315,00,0.00,N,5,-30, +20250805,5330,5550,5550,5300,312314,1683293945,00,0.00,N,3,0, +20250804,5330,5300,5410,5210,202252,1080288695,00,0.00,N,5,-20, +20250801,5350,5580,5670,5330,536207,2905761605,00,0.00,N,5,-320, +20250731,5670,5680,5700,5550,385301,2166717550,00,0.00,N,2,40, +20250730,5630,5760,5800,5630,418914,2380147555,00,0.00,N,5,-170, +20250729,5800,5720,5840,5500,564117,3230004840,00,0.00,N,2,180, +20250728,5620,5850,5930,5620,786994,4554486675,00,0.00,N,2,40, +20250725,5580,5580,5660,5500,450055,2511435175,00,0.00,N,5,-60, +20250724,5640,5780,5870,5640,555760,3197934410,00,0.00,N,5,-100, +20250723,5740,5900,5960,5680,700012,4032334165,00,0.00,N,5,-220, +20250722,5960,5950,6090,5650,1203893,7096335000,00,0.00,N,5,-20, +20250721,5980,6310,6320,5950,1304927,7879069455,00,0.00,N,5,-320, +20250718,6300,6430,6460,6200,1635194,10376819190,00,0.00,N,5,-60, +20250717,6360,6160,6590,6060,6435552,41055306480,00,0.00,N,2,60, +20250716,6300,5840,6340,5720,6070122,36879229600,00,0.00,N,2,420, +20250715,5880,5940,6070,5730,4042420,23884424110,00,0.00,N,2,260, 20250714,5620,6100,6250,5500,4743315,28103252125,00,0.00,N,2,20, 20250711,5600,5680,5730,5450,2260238,12608823140,00,0.00,N,5,-100, 20250710,5700,4980,6090,4885,16145266,92919916760,00,0.00,N,2,930, diff --git a/424960/day/candle-day-250.csv b/424960/day/candle-day-250.csv index e033dbeebb1e..6b0797eaa9cf 100644 --- a/424960/day/candle-day-250.csv +++ b/424960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8200,8300,8420,8020,162345,1331179560,00,0.00,N,2,110, +20250805,8090,7840,8280,7720,109911,882798650,00,0.00,N,2,390, +20250804,7700,7580,7750,7540,20585,157799040,00,0.00,N,2,120, +20250801,7580,7870,7920,7560,74820,571854170,00,0.00,N,5,-310, +20250731,7890,7990,7990,7810,31880,251927690,00,0.00,N,5,-30, +20250730,7920,7800,7990,7590,43617,343167620,00,0.00,N,2,120, +20250729,7800,7800,7930,7700,61444,479511435,00,0.00,N,5,-40, +20250728,7840,8020,8020,7700,52208,406918390,00,0.00,N,3,0, +20250725,7840,7860,7900,7810,37707,295898315,00,0.00,N,5,-90, +20250724,7930,8040,8100,7920,45050,358799230,00,0.00,N,5,-80, +20250723,8010,8140,8140,7950,43035,344787155,00,0.00,N,5,-150, +20250722,8160,8210,8270,8020,51100,415691080,00,0.00,N,5,-50, +20250721,8210,8180,8230,8080,45809,374917875,00,0.00,N,2,50, +20250718,8160,8340,8340,8050,70395,573258400,00,0.00,N,2,30, +20250717,8130,8030,8140,7950,60767,490020530,00,0.00,N,2,130, +20250716,8000,8080,8080,7940,40362,322645940,00,0.00,N,5,-50, +20250715,8050,8080,8090,7940,53682,429374960,00,0.00,N,5,-30, 20250714,8080,8250,8370,8040,52865,429407110,00,0.00,N,5,-130, 20250711,8210,8120,8220,8060,54201,441896610,00,0.00,N,2,140, 20250710,8070,8090,8150,7930,80507,645305970,00,0.00,N,5,-50, diff --git a/424980/day/candle-day-250.csv b/424980/day/candle-day-250.csv index 60279196503a..230d72bdeee9 100644 --- a/424980/day/candle-day-250.csv +++ b/424980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8110,8040,8380,7950,4940,39842510,00,0.00,N,2,60, +20250805,8050,7990,8440,7990,5183,42042930,00,0.00,N,2,60, +20250804,7990,8120,8120,7810,16163,128162090,00,0.00,N,5,-150, +20250801,8140,8410,8410,7900,32972,265050715,00,0.00,N,5,-270, +20250731,8410,8370,8710,8210,18901,157646260,00,0.00,N,5,-40, +20250730,8450,8460,8700,8400,12664,107298875,00,0.00,N,5,-20, +20250729,8470,8400,8700,8230,39632,336419055,00,0.00,N,2,250, +20250728,8220,7960,8250,7920,14094,113975180,00,0.00,N,2,260, +20250725,7960,8010,8180,7960,8349,66947575,00,0.00,N,5,-40, +20250724,8000,7800,8250,7800,20213,162614040,00,0.00,N,2,200, +20250723,7800,7890,8080,7670,27212,211528765,00,0.00,N,5,-100, +20250722,7900,8320,8320,7800,33522,270956805,00,0.00,N,5,-420, +20250721,8320,8200,8330,8150,9183,75968920,00,0.00,N,2,120, +20250718,8200,8450,8490,8120,72443,597279375,00,0.00,N,5,-250, +20250717,8450,8500,8580,8180,22429,187455790,00,0.00,N,5,-240, +20250716,8690,8400,8800,8150,64747,542717470,00,0.00,N,2,290, +20250715,8400,8590,8590,8280,33087,277035880,00,0.00,N,5,-300, 20250714,8700,9030,9030,8520,24225,210622280,00,0.00,N,5,-270, 20250711,8970,8390,9080,8390,94005,839964795,00,0.00,N,2,590, 20250710,8380,8390,8500,8320,19212,160951340,00,0.00,N,3,0, diff --git a/425040/day/candle-day-250.csv b/425040/day/candle-day-250.csv index 1330e0058910..1565a3c49e60 100644 --- a/425040/day/candle-day-250.csv +++ b/425040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7020,6920,7040,6840,24568,170816325,00,0.00,N,2,100, +20250805,6920,6930,7040,6850,33702,233819665,00,0.00,N,2,80, +20250804,6840,6730,6880,6580,60969,414079305,00,0.00,N,2,260, +20250801,6580,7020,7090,6570,123445,829729620,00,0.00,N,5,-520, +20250731,7100,7130,7190,7020,54120,383752100,00,0.00,N,5,-60, +20250730,7160,6950,7230,6950,106723,762218415,00,0.00,N,2,150, +20250729,7010,7020,7030,6810,47612,330711540,00,0.00,N,2,10, +20250728,7000,6700,7010,6690,81782,562275610,00,0.00,N,2,300, +20250725,6700,6720,6750,6660,31014,207517075,00,0.00,N,2,20, +20250724,6680,6850,6950,6670,44967,304253110,00,0.00,N,5,-140, +20250723,6820,6860,6860,6670,84223,569687875,00,0.00,N,2,10, +20250722,6810,7030,7050,6810,85623,591359915,00,0.00,N,5,-200, +20250721,7010,7090,7090,6980,53952,379396710,00,0.00,N,5,-10, +20250718,7020,7160,7200,7000,68702,485895530,00,0.00,N,5,-120, +20250717,7140,7170,7170,6980,99066,700757630,00,0.00,N,2,20, +20250716,7120,7280,7280,7090,69760,497663705,00,0.00,N,5,-140, +20250715,7260,7130,7260,7000,94305,668763530,00,0.00,N,2,130, 20250714,7130,7200,7200,7020,57487,406543245,00,0.00,N,5,-70, 20250711,7200,7040,7300,7040,117940,849087080,00,0.00,N,2,170, 20250710,7030,7230,7260,6970,113125,798467840,00,0.00,N,5,-160, diff --git a/425420/day/candle-day-250.csv b/425420/day/candle-day-250.csv index f9eb84870075..19f7ef77c54b 100644 --- a/425420/day/candle-day-250.csv +++ b/425420/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30900,31550,31650,30800,29226,908520875,00,0.00,N,5,-700, +20250805,31600,32100,32100,30000,71628,2210159550,00,0.00,N,2,350, +20250804,31250,31750,32000,30000,110324,3421522150,00,0.00,N,5,-650, +20250801,31900,32300,32750,31300,71438,2283991875,00,0.00,N,5,-1100, +20250731,33000,33650,34000,32200,63230,2091580950,00,0.00,N,5,-650, +20250730,33650,33900,33900,32550,57271,1905332475,00,0.00,N,2,100, +20250729,33550,34050,34300,32700,81537,2717422275,00,0.00,N,5,-200, +20250728,33750,32950,33900,32100,85641,2849360950,00,0.00,N,2,950, +20250725,32800,31550,33550,31500,116887,3858224400,00,0.00,N,2,1300, +20250724,31500,31900,33200,31350,81841,2647463100,00,0.00,N,5,-250, +20250723,31750,31900,32500,31000,30946,984582050,00,0.00,N,5,-150, +20250722,31900,32800,33350,30600,84973,2709649325,00,0.00,N,5,-900, +20250721,32800,32550,33250,31500,70157,2288030550,00,0.00,N,2,250, +20250718,32550,31350,33400,31350,75153,2463379350,00,0.00,N,2,750, +20250717,31800,31650,32000,30600,62284,1966240075,00,0.00,N,2,300, +20250716,31500,29800,32000,29400,115860,3619796475,00,0.00,N,2,1700, +20250715,29800,30350,30800,29500,38256,1157261900,00,0.00,N,5,-200, 20250714,30000,30300,30700,29500,52178,1571338300,00,0.00,N,5,-750, 20250711,30750,29500,31200,29100,125103,3821431375,00,0.00,N,2,1450, 20250710,29300,29250,29500,28550,40269,1175462550,00,0.00,N,2,50, diff --git a/429270/day/candle-day-250.csv b/429270/day/candle-day-250.csv index 98771c644ab4..df96ce5870aa 100644 --- a/429270/day/candle-day-250.csv +++ b/429270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5760,5660,5810,5620,10774,61257660,00,0.00,N,2,50, +20250805,5710,5590,5720,5570,21019,118617280,00,0.00,N,2,180, +20250804,5530,5750,5750,5510,66315,371569610,00,0.00,N,5,-240, +20250801,5770,5980,6010,5700,30516,176918610,00,0.00,N,5,-250, +20250731,6020,6050,6100,5800,25126,149443435,00,0.00,N,2,10, +20250730,6010,6150,6240,6010,39170,238191500,00,0.00,N,5,-130, +20250729,6140,6050,6210,5910,35927,219610270,00,0.00,N,2,100, +20250728,6040,5960,6140,5900,37115,223485360,00,0.00,N,2,80, +20250725,5960,6000,6160,5900,32814,196777800,00,0.00,N,5,-90, +20250724,6050,6100,6150,6000,27892,168084290,00,0.00,N,5,-50, +20250723,6100,6020,6140,5820,53291,319244590,00,0.00,N,2,120, +20250722,5980,6310,6370,5900,89477,543939805,00,0.00,N,5,-350, +20250721,6330,6240,6410,6150,40284,254333555,00,0.00,N,2,80, +20250718,6250,6250,6380,6140,35276,219423530,00,0.00,N,3,0, +20250717,6250,6380,6380,6170,45247,283031935,00,0.00,N,5,-150, +20250716,6400,6530,6530,6180,59876,377079880,00,0.00,N,3,0, +20250715,6400,6500,6600,6290,67181,433014870,00,0.00,N,5,-30, 20250714,6430,6810,6810,6120,169436,1086109985,00,0.00,N,5,-340, 20250711,6770,6620,6780,6440,142514,941092295,00,0.00,N,2,150, 20250710,6620,6100,6980,6050,582881,3858978425,00,0.00,N,2,480, diff --git a/430220/day/candle-day-250.csv b/430220/day/candle-day-250.csv index 9f326014a311..aec832715676 100644 --- a/430220/day/candle-day-250.csv +++ b/430220/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2240,2235,2280,2215,345909,775025641,00,0.00,N,2,20, +20250806,2255,2255,2255,2255,0,0,00,0.00,Y,3,0, +20250805,2255,2255,2255,2255,0,0,00,0.00,Y,0,0, +20250804,2255,2255,2255,2255,0,0,00,0.00,Y,0,0, +20250801,2255,2255,2255,2255,0,0,00,0.00,Y,0,0, +20250731,2255,2200,2270,2200,379325,849252165,00,0.00,Y,2,55, +20250730,2200,2215,2215,2150,342836,750975056,00,0.00,Y,5,-10, +20250729,2210,2215,2225,2180,97283,214045651,00,0.00,Y,5,-5, +20250728,2215,2215,2240,2195,120251,267032845,00,0.00,Y,3,0, +20250725,2215,2255,2255,2180,178296,392808703,00,0.00,Y,5,-15, +20250724,2230,2230,2255,2210,76056,169301100,00,0.00,Y,3,0, +20250723,2230,2270,2270,2220,140786,315958790,00,0.00,Y,5,-5, +20250722,2235,2165,2270,2165,205580,456171856,00,0.00,Y,2,70, +20250721,2165,2165,2185,2145,166288,359189320,00,0.00,Y,3,0, +20250718,2165,2180,2185,2150,191184,413377805,00,0.00,Y,5,-15, +20250717,2180,2245,2260,2165,264686,582828860,00,0.00,Y,5,-80, +20250716,2260,2285,2285,2235,121691,274631349,00,0.00,Y,3,0, +20250715,2260,2240,2270,2230,93685,210701662,00,0.00,Y,2,20, +20250714,2240,2235,2280,2215,345909,775025641,00,0.00,Y,2,20, 20250711,2220,2240,2240,2200,98126,217464050,00,0.00,N,3,0, 20250710,2220,2245,2245,2210,69475,154321115,00,0.00,N,5,-10, 20250709,2230,2170,2245,2160,229266,509254735,00,0.00,N,2,60, diff --git a/430690/day/candle-day-250.csv b/430690/day/candle-day-250.csv index 7d1bb2c236e3..4efbb0c2a42b 100644 --- a/430690/day/candle-day-250.csv +++ b/430690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5100,5010,5130,5000,46474,235503720,00,0.00,N,2,100, +20250805,5000,4915,5060,4915,50454,252726535,00,0.00,N,2,85, +20250804,4915,4830,4955,4825,75295,369280801,00,0.00,N,2,85, +20250801,4830,5040,5050,4800,92717,451478108,00,0.00,N,5,-220, +20250731,5050,5030,5110,5000,109853,554457660,00,0.00,N,3,0, +20250730,5050,5200,5200,5040,79019,403536915,00,0.00,N,5,-80, +20250729,5130,5230,5350,5110,133492,692829130,00,0.00,N,5,-150, +20250728,5280,5330,5400,5270,59962,317509150,00,0.00,N,5,-40, +20250725,5320,5280,5390,5280,50236,268040010,00,0.00,N,2,10, +20250724,5310,5460,5490,5310,74859,403707840,00,0.00,N,5,-140, +20250723,5450,5530,5630,5360,153147,838521595,00,0.00,N,5,-50, +20250722,5500,5470,5570,5330,238925,1300026695,00,0.00,N,2,50, +20250721,5450,5560,5630,5450,171119,943569230,00,0.00,N,5,-20, +20250718,5470,5520,5600,5460,180549,993761785,00,0.00,N,5,-50, +20250717,5520,5870,6330,5520,3504060,21045930245,00,0.00,N,2,10, +20250716,5510,5680,5730,5500,130918,729296595,00,0.00,N,5,-130, +20250715,5640,5730,5790,5640,132172,750742945,00,0.00,N,5,-90, 20250714,5730,5700,5870,5620,333399,1925690385,00,0.00,N,2,10, 20250711,5720,5610,5900,5550,464994,2674360330,00,0.00,N,2,80, 20250710,5640,5680,5730,5600,154724,874056930,00,0.00,N,5,-60, diff --git a/431190/day/candle-day-250.csv b/431190/day/candle-day-250.csv index b2b01ea19621..1da39ca9f7cc 100644 --- a/431190/day/candle-day-250.csv +++ b/431190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4845,4800,4880,4790,10943,52929342,00,0.00,N,2,20, +20250805,4825,4735,4925,4735,38090,183871580,00,0.00,N,2,90, +20250804,4735,4510,4820,4495,42977,201996907,00,0.00,N,2,220, +20250801,4515,4710,4800,4495,73135,333121867,00,0.00,N,5,-230, +20250731,4745,4685,4840,4685,13776,65416765,00,0.00,N,2,30, +20250730,4715,4700,4820,4700,23148,109823304,00,0.00,N,5,-35, +20250729,4750,4790,4845,4715,27770,132758709,00,0.00,N,5,-100, +20250728,4850,4860,4890,4755,44306,212343553,00,0.00,N,5,-10, +20250725,4860,4915,4960,4855,40205,196530286,00,0.00,N,5,-55, +20250724,4915,5020,5080,4910,44163,219198660,00,0.00,N,5,-125, +20250723,5040,5020,5100,4970,41106,206035415,00,0.00,N,5,-10, +20250722,5050,5170,5210,5030,42728,217943415,00,0.00,N,5,-120, +20250721,5170,5130,5420,5100,253542,1332749055,00,0.00,N,2,50, +20250718,5120,5100,5140,5040,30477,155096710,00,0.00,N,2,20, +20250717,5100,5080,5160,5050,37314,189925070,00,0.00,N,5,-10, +20250716,5110,5110,5190,5010,23944,121888530,00,0.00,N,5,-40, +20250715,5150,5150,5190,5090,29872,153103645,00,0.00,N,5,-40, 20250714,5190,5230,5270,5130,39836,206559550,00,0.00,N,5,-40, 20250711,5230,5260,5320,5180,41028,214159110,00,0.00,N,5,-30, 20250710,5260,5370,5370,5200,66066,347754865,00,0.00,N,5,-80, diff --git a/432320/day/candle-day-250.csv b/432320/day/candle-day-250.csv index 1845fa01227a..06cf7f9317b6 100644 --- a/432320/day/candle-day-250.csv +++ b/432320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3870,3870,3870,3815,43541,167308802,00,0.00,N,3,0, +20250805,3870,3805,3895,3805,70554,273439357,00,0.00,N,2,5, +20250804,3865,3790,3880,3770,64629,248674908,00,0.00,N,2,70, +20250801,3795,3810,3825,3795,80492,306286125,00,0.00,N,5,-15, +20250731,3810,3830,3870,3800,104824,400812634,00,0.00,N,5,-70, +20250730,3880,3860,3890,3850,167844,648741515,02,0.00,N,5,-135, +20250729,4015,4025,4025,3990,88422,354707796,00,0.00,N,5,-10, +20250728,4025,4025,4025,4000,108215,434592845,00,0.00,N,3,0, +20250725,4025,4020,4025,3995,121434,487335295,00,0.00,N,2,10, +20250724,4015,3990,4025,3985,89555,359232532,00,0.00,N,2,15, +20250723,4000,4000,4000,3970,86045,343436344,00,0.00,N,3,0, +20250722,4000,3980,4000,3965,111065,442540585,00,0.00,N,2,5, +20250721,3995,4005,4005,3940,251105,994442830,00,0.00,N,2,5, +20250718,3990,4005,4005,3945,220266,875323580,00,0.00,N,5,-15, +20250717,4005,4020,4020,3985,61216,244790403,00,0.00,N,5,-10, +20250716,4015,4030,4030,3995,75370,301938320,00,0.00,N,5,-5, +20250715,4020,4015,4025,4005,64519,259055863,00,0.00,N,2,5, 20250714,4015,4015,4030,4000,65331,262150674,00,0.00,N,3,0, 20250711,4015,4025,4025,3995,68612,275177235,00,0.00,N,2,10, 20250710,4005,4015,4025,3950,137947,548971624,00,0.00,N,5,-5, diff --git a/432430/day/candle-day-250.csv b/432430/day/candle-day-250.csv index 85005a213af9..3f809060460b 100644 --- a/432430/day/candle-day-250.csv +++ b/432430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5290,5280,5290,5210,24136,126725090,00,0.00,N,2,30, +20250805,5260,5260,5400,5180,40342,212912695,00,0.00,N,3,0, +20250804,5260,5040,5390,5030,72403,379162965,00,0.00,N,2,220, +20250801,5040,5290,5290,5010,59760,303966665,00,0.00,N,5,-250, +20250731,5290,5150,5370,5130,54731,286657150,00,0.00,N,2,150, +20250730,5140,5300,5300,5130,38134,197248555,00,0.00,N,5,-60, +20250729,5200,5290,5290,5140,28200,146842170,00,0.00,N,5,-30, +20250728,5230,5240,5390,5190,36197,189068060,00,0.00,N,5,-10, +20250725,5240,5290,5400,5240,23820,125932930,00,0.00,N,5,-50, +20250724,5290,5360,5420,5290,32254,172906500,00,0.00,N,5,-50, +20250723,5340,5410,5420,5300,26966,144055995,00,0.00,N,5,-90, +20250722,5430,5450,5490,5370,55315,300130395,00,0.00,N,5,-70, +20250721,5500,5430,5530,5380,43837,240160330,00,0.00,N,2,20, +20250718,5480,5260,5480,5230,100644,535804265,00,0.00,N,2,120, +20250717,5360,5380,5470,5330,35350,190816140,00,0.00,N,5,-20, +20250716,5380,5440,5490,5300,70993,379845130,00,0.00,N,5,-60, +20250715,5440,5510,5640,5370,73446,401607020,00,0.00,N,5,-110, 20250714,5550,5660,5670,5530,44256,247521435,00,0.00,N,5,-110, 20250711,5660,5730,5760,5650,39278,223558605,00,0.00,N,5,-30, 20250710,5690,5740,5780,5670,22532,128589040,00,0.00,N,5,-50, diff --git a/432470/day/candle-day-250.csv b/432470/day/candle-day-250.csv index 0de18cc60d33..d60456fda719 100644 --- a/432470/day/candle-day-250.csv +++ b/432470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11010,10750,11300,10690,40958,454827550,00,0.00,N,2,260, +20250805,10750,10350,10900,10320,20676,222010085,00,0.00,N,2,450, +20250804,10300,10280,10400,10100,9821,100422050,00,0.00,N,2,20, +20250801,10280,10750,10750,10270,16087,166941800,00,0.00,N,5,-470, +20250731,10750,10960,10970,10380,13858,148485680,00,0.00,N,5,-110, +20250730,10860,10620,11500,10550,83591,923929590,00,0.00,N,2,240, +20250729,10620,10740,10750,10500,5553,58904525,00,0.00,N,5,-150, +20250728,10770,10760,10890,10590,18808,200443150,00,0.00,N,2,10, +20250725,10760,10930,10990,10650,11222,120658310,00,0.00,N,5,-60, +20250724,10820,10870,10960,10780,11842,128730960,00,0.00,N,5,-50, +20250723,10870,10920,11200,10610,14371,155417915,00,0.00,N,3,0, +20250722,10870,11150,11250,10810,14585,160080645,00,0.00,N,5,-270, +20250721,11140,10770,11430,10750,43135,479437370,00,0.00,N,2,260, +20250718,10880,10720,10980,10720,19686,213433120,00,0.00,N,2,110, +20250717,10770,10840,10920,10630,13094,139946810,00,0.00,N,5,-150, +20250716,10920,10930,10960,10750,7964,86076685,00,0.00,N,5,-60, +20250715,10980,10910,11120,10700,28349,309915870,00,0.00,N,2,160, 20250714,10820,10750,10820,10570,19791,211841125,00,0.00,N,2,190, 20250711,10630,10530,10770,10450,16055,170596890,00,0.00,N,2,220, 20250710,10410,10750,10760,10400,17077,179439750,00,0.00,N,5,-250, diff --git a/432720/day/candle-day-250.csv b/432720/day/candle-day-250.csv index 8bfb4bb20bf6..22a151858c1f 100644 --- a/432720/day/candle-day-250.csv +++ b/432720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13880,13830,13990,13670,47128,653012480,00,0.00,N,5,-70, +20250805,13950,14010,14280,13890,48468,678466010,00,0.00,N,2,120, +20250804,13830,13700,13950,13600,53117,733572330,00,0.00,N,2,130, +20250801,13700,14160,14380,13700,125618,1747062460,00,0.00,N,5,-910, +20250731,14610,15180,15240,14500,138214,2044227580,00,0.00,N,5,-370, +20250730,14980,15000,15750,14980,547139,8394992770,00,0.00,N,2,220, +20250729,14760,14980,15010,14490,253959,3733752920,00,0.00,N,5,-860, +20250728,15620,13940,16160,13800,1744529,27039582455,00,0.00,N,2,2050, +20250725,13570,13900,13980,13550,49403,675298755,00,0.00,N,5,-350, +20250724,13920,14290,14320,13910,41193,577755080,00,0.00,N,3,0, +20250723,13920,14220,14220,13600,87905,1217623920,00,0.00,N,5,-310, +20250722,14230,14760,14820,14100,76501,1098026675,00,0.00,N,5,-450, +20250721,14680,14880,14970,14670,52294,770844380,00,0.00,N,5,-140, +20250718,14820,15130,15130,14770,79883,1190399280,00,0.00,N,5,-440, +20250717,15260,15190,15270,14590,164064,2457158510,00,0.00,N,3,0, +20250716,15260,15350,15470,14910,260101,3939698550,00,0.00,N,2,540, +20250715,14720,14190,14720,14010,88083,1266519930,00,0.00,N,2,530, 20250714,14190,14550,14580,14120,44861,640035965,00,0.00,N,5,-350, 20250711,14540,14410,14770,14370,52894,768416680,00,0.00,N,2,280, 20250710,14260,14620,14870,14250,82567,1198655510,00,0.00,N,3,0, diff --git a/432980/day/candle-day-250.csv b/432980/day/candle-day-250.csv index 0df4c339e02c..846aecf65f93 100644 --- a/432980/day/candle-day-250.csv +++ b/432980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4035,4010,4040,3955,22971,91669791,00,0.00,N,2,35, +20250805,4000,4095,4120,3910,14510,57920465,00,0.00,N,5,-35, +20250804,4035,3865,4085,3850,128885,511981905,00,0.00,N,2,125, +20250801,3910,3950,3995,3820,22154,85811705,00,0.00,N,5,-20, +20250731,3930,3885,4000,3870,13055,51252785,00,0.00,N,3,0, +20250730,3930,3870,3995,3865,15030,58687535,00,0.00,N,5,-5, +20250729,3935,3855,4045,3810,15524,60416570,00,0.00,N,2,80, +20250728,3855,3950,4000,3800,57301,220395585,00,0.00,N,5,-95, +20250725,3950,3970,4035,3815,33095,131064065,00,0.00,N,5,-60, +20250724,4010,3960,4020,3940,12469,49407665,00,0.00,N,2,15, +20250723,3995,4040,4050,3950,19713,78456550,00,0.00,N,5,-45, +20250722,4040,4070,4075,4000,8723,35194935,00,0.00,N,5,-10, +20250721,4050,3995,4090,3970,11616,46767950,00,0.00,N,2,115, +20250718,3935,3990,4060,3900,43501,173401200,00,0.00,N,2,15, +20250717,3920,3905,3995,3890,16857,66049320,00,0.00,N,5,-30, +20250716,3950,3940,3990,3905,8468,33393245,00,0.00,N,2,10, +20250715,3940,3910,4010,3895,7796,30599475,00,0.00,N,5,-10, 20250714,3950,4005,4005,3910,6561,25864955,00,0.00,N,5,-55, 20250711,4005,4000,4045,3955,11921,47529180,00,0.00,N,5,-40, 20250710,4045,3875,4060,3875,29023,116051885,00,0.00,N,2,130, diff --git a/434190/day/candle-day-250.csv b/434190/day/candle-day-250.csv index 261332599ab5..87233b66d091 100644 --- a/434190/day/candle-day-250.csv +++ b/434190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5890,6000,6000,5800,23,135690,00,0.00,N,2,90, +20250805,5800,5800,6000,5600,24,137400,00,0.00,N,5,-100, +20250804,5900,5600,5900,5350,331,1776900,00,0.00,N,3,0, +20250801,5900,6000,6000,5800,4,23700,00,0.00,N,3,0, +20250731,5900,5900,5900,5300,421,2291840,00,0.00,N,2,100, +20250730,5800,5900,5900,5790,97,562190,00,0.00,N,5,-100, +20250729,5900,6000,6000,5800,22,129900,00,0.00,N,2,10, +20250728,5890,5890,5890,5890,0,0,00,0.00,N,3,-10, +20250725,5900,5750,6200,5750,110,633100,00,0.00,N,5,-100, +20250724,6000,6000,6190,5900,32,190190,00,0.00,N,3,0, +20250723,6000,6000,6000,6000,1,6000,00,0.00,N,2,110, +20250722,5890,5700,5890,5700,50,285190,00,0.00,N,5,-10, +20250721,5900,5600,5900,5600,6,33900,00,0.00,N,5,-100, +20250718,6000,5450,6000,5260,874,4789430,00,0.00,N,2,550, +20250717,5450,5900,5900,5200,1657,8705700,00,0.00,N,5,-350, +20250716,5800,6000,6000,5600,23,131780,00,0.00,N,5,-190, +20250715,5990,5800,6000,5600,32,183990,00,0.00,N,2,90, 20250714,5900,5800,6000,5800,24,139600,00,0.00,N,2,100, 20250711,5800,5320,5800,5320,152,848280,00,0.00,N,5,-170, 20250710,5970,5970,5970,5400,373,2035350,00,0.00,N,2,560, diff --git a/434480/day/candle-day-250.csv b/434480/day/candle-day-250.csv index 92417d138436..a88adeadf48f 100644 --- a/434480/day/candle-day-250.csv +++ b/434480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4120,4035,4165,3960,74367,306271301,00,0.00,N,2,90, +20250805,4030,4040,4095,4000,28793,116154345,00,0.00,N,2,25, +20250804,4005,3810,4045,3810,75009,298094845,00,0.00,N,2,130, +20250801,3875,4080,4115,3835,127300,499152024,00,0.00,N,5,-250, +20250731,4125,4055,4155,4040,61096,248918545,00,0.00,N,2,55, +20250730,4070,4080,4165,4070,36452,149077270,00,0.00,N,5,-10, +20250729,4080,4075,4195,4060,47616,195188605,00,0.00,N,5,-5, +20250728,4085,4220,4220,4070,34191,140494739,00,0.00,N,3,0, +20250725,4085,4155,4155,4085,69870,288162072,00,0.00,N,5,-60, +20250724,4145,4210,4240,4140,94477,394325173,00,0.00,N,5,-60, +20250723,4205,4365,4465,4180,224308,964683858,00,0.00,N,5,-35, +20250722,4240,4210,4430,4160,393154,1691687775,00,0.00,N,2,25, +20250721,4215,4345,4375,4210,161025,686686916,00,0.00,N,3,0, +20250718,4215,4250,4300,4060,237879,995492623,00,0.00,N,5,-35, +20250717,4250,4460,4960,4250,5166273,24242660119,00,0.00,N,2,120, +20250716,4130,4325,4325,4130,32233,134401832,00,0.00,N,5,-50, +20250715,4180,4265,4265,4100,60318,250153695,00,0.00,N,5,-5, 20250714,4185,4265,4300,4170,69995,294641232,00,0.00,N,5,-95, 20250711,4280,4290,4360,4180,55182,237085997,00,0.00,N,5,-10, 20250710,4290,4375,4375,4260,44712,191774155,00,0.00,N,5,-20, diff --git a/435570/day/candle-day-250.csv b/435570/day/candle-day-250.csv index 9b5656cd42bd..fdeaf3ef7819 100644 --- a/435570/day/candle-day-250.csv +++ b/435570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15630,15200,16240,15040,71339,1130637790,00,0.00,N,2,450, +20250805,15180,15140,15390,14770,34012,513824300,00,0.00,N,2,100, +20250804,15080,14790,15360,14790,32950,496455790,00,0.00,N,2,160, +20250801,14920,15680,15750,14920,43099,650771510,00,0.00,N,5,-940, +20250731,15860,16340,16540,15710,42198,678020180,00,0.00,N,5,-590, +20250730,16450,16910,16990,16450,26499,443549060,00,0.00,N,5,-620, +20250729,17070,16740,17980,16500,87371,1512884820,00,0.00,N,2,70, +20250728,17000,17210,17510,17000,26286,451543110,00,0.00,N,5,-290, +20250725,17290,17760,17760,17290,34280,597645665,00,0.00,N,5,-500, +20250724,17790,17800,18180,17320,60049,1072958160,00,0.00,N,2,90, +20250723,17700,17570,19320,16700,226315,4064962710,00,0.00,N,2,150, +20250722,17550,18680,18680,17530,66753,1194866055,00,0.00,N,5,-790, +20250721,18340,18250,18850,18250,50414,932553140,00,0.00,N,5,-50, +20250718,18390,19000,19020,18300,61996,1145620840,00,0.00,N,5,-810, +20250717,19200,19540,19630,18450,96310,1816614940,00,0.00,N,5,-230, +20250716,19430,19990,20700,19430,129506,2596976225,00,0.00,N,5,-620, +20250715,20050,20150,21100,19990,117601,2404978780,00,0.00,N,5,-600, 20250714,20650,21450,21900,20600,131557,2771921600,00,0.00,N,5,-1350, 20250711,22000,21500,23250,21200,648416,14555893150,00,0.00,N,2,550, 20250710,21450,21950,22400,21100,150578,3245571550,00,0.00,N,5,-650, diff --git a/437730/day/candle-day-250.csv b/437730/day/candle-day-250.csv index a99de33ace1e..c94930444e3b 100644 --- a/437730/day/candle-day-250.csv +++ b/437730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12220,12350,12460,12170,114363,1407917070,00,0.00,N,2,120, +20250805,12100,11940,12170,11840,54360,653084560,00,0.00,N,2,210, +20250804,11890,11390,11890,11390,69492,813252330,00,0.00,N,2,420, +20250801,11470,12030,12070,11400,207688,2422146795,00,0.00,N,5,-610, +20250731,12080,12170,12240,12010,70360,851763220,00,0.00,N,5,-90, +20250730,12170,12000,12290,12000,59224,716918490,00,0.00,N,3,0, +20250729,12170,12050,12190,11890,53472,644953570,00,0.00,N,2,50, +20250728,12120,12160,12290,11960,90785,1095260650,00,0.00,N,5,-200, +20250725,12320,12210,12320,12120,43197,526740440,00,0.00,N,2,30, +20250724,12290,12340,12410,12100,85295,1040875625,00,0.00,N,5,-50, +20250723,12340,12560,12600,12060,103363,1267642810,00,0.00,N,5,-230, +20250722,12570,12950,12990,12550,107404,1365441260,00,0.00,N,5,-370, +20250721,12940,12900,13070,12880,41827,540699810,00,0.00,N,2,40, +20250718,12900,12900,13040,12770,61408,790123670,00,0.00,N,5,-30, +20250717,12930,13280,13280,12880,72006,933894715,00,0.00,N,5,-110, +20250716,13040,13290,13290,12930,81694,1068133050,00,0.00,N,5,-150, +20250715,13190,12890,13370,12800,115116,1503204310,00,0.00,N,2,320, 20250714,12870,13060,13120,12670,130436,1669010440,00,0.00,N,5,-170, 20250711,13040,13120,13210,13020,73720,965577170,00,0.00,N,5,-60, 20250710,13100,13310,13310,13090,74199,975667340,00,0.00,N,5,-160, diff --git a/438700/day/candle-day-250.csv b/438700/day/candle-day-250.csv index 5d57b9de0b03..41789085daf6 100644 --- a/438700/day/candle-day-250.csv +++ b/438700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4470,4500,4635,4435,39544,179439144,00,0.00,N,5,-30, +20250805,4500,4350,4575,4350,49554,222471127,00,0.00,N,2,150, +20250804,4350,4350,4400,4200,16167,70086415,00,0.00,N,5,-10, +20250801,4360,4405,4480,4295,47514,206702365,00,0.00,N,5,-80, +20250731,4440,4335,4650,4335,100407,455046942,00,0.00,N,2,70, +20250730,4370,4240,4370,4110,112929,481113585,00,0.00,N,2,130, +20250729,4240,4200,4240,4120,41999,175786545,00,0.00,N,2,50, +20250728,4190,4315,4315,4170,50339,211674075,00,0.00,N,5,-95, +20250725,4285,4305,4370,4235,55546,238295460,00,0.00,N,5,-20, +20250724,4305,4455,4520,4305,87154,381362592,00,0.00,N,5,-145, +20250723,4450,4590,4625,4410,103356,459898622,00,0.00,N,5,-175, +20250722,4625,4730,4775,4625,69436,325983610,00,0.00,N,5,-105, +20250721,4730,4665,4975,4665,189438,911818990,00,0.00,N,2,55, +20250718,4675,4670,4685,4565,45707,210611075,00,0.00,N,2,50, +20250717,4625,4585,4670,4535,29359,135054325,00,0.00,N,2,40, +20250716,4585,4750,4750,4580,60892,280521800,00,0.00,N,5,-165, +20250715,4750,4640,4925,4520,112504,527789671,00,0.00,N,2,110, 20250714,4640,4780,4780,4610,42938,200614348,00,0.00,N,5,-100, 20250711,4740,4570,4740,4520,57782,270322074,00,0.00,N,2,170, 20250710,4570,4525,4620,4470,33634,153087746,00,0.00,N,2,45, diff --git a/439090/day/candle-day-250.csv b/439090/day/candle-day-250.csv index 8894de485af1..bc6a2ab30811 100644 --- a/439090/day/candle-day-250.csv +++ b/439090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17880,17690,18140,17530,98722,1763968040,00,0.00,N,2,260, +20250805,17620,17350,17650,17350,32359,566359845,00,0.00,N,2,430, +20250804,17190,17060,17350,17020,27437,472563975,00,0.00,N,2,40, +20250801,17150,17750,17790,16980,93516,1613512290,00,0.00,N,5,-730, +20250731,17880,17900,18050,17760,40797,728604515,00,0.00,N,2,100, +20250730,17780,17850,17940,17730,31139,554704050,00,0.00,N,2,60, +20250729,17720,17800,17850,17580,56243,997264035,00,0.00,N,3,0, +20250728,17720,18040,18040,17670,66237,1176592530,00,0.00,N,5,-250, +20250725,17970,17820,18050,17800,36895,661387570,00,0.00,N,2,80, +20250724,17890,18260,18270,17880,96254,1735879290,00,0.00,N,5,-320, +20250723,18210,18630,18640,18190,72719,1330228870,00,0.00,N,5,-220, +20250722,18430,18900,19030,18230,106657,1981780900,00,0.00,N,5,-260, +20250721,18690,18830,18830,18600,79335,1483773395,00,0.00,N,5,-150, +20250718,18840,19290,19290,18720,232187,4377506420,00,0.00,N,5,-530, +20250717,19370,19360,19390,19000,118586,2272330180,00,0.00,N,2,80, +20250716,19290,19400,19720,19170,394242,7684395340,00,0.00,N,2,190, +20250715,19100,19190,19500,19050,170200,3265240585,00,0.00,N,5,-40, 20250714,19140,19590,19760,19090,429488,8337125725,00,0.00,N,2,250, 20250711,18890,18990,18990,18780,80730,1521477115,00,0.00,N,2,40, 20250710,18850,19300,19320,18770,170844,3239356185,00,0.00,N,5,-300, diff --git a/439260/day/candle-day-250.csv b/439260/day/candle-day-250.csv new file mode 100644 index 000000000000..9f6026cbab11 --- /dev/null +++ b/439260/day/candle-day-250.csv @@ -0,0 +1,5 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,107700,106500,112700,99900,3420820,364478769500,00,0.00,N,2,3900, +20250805,103800,81100,103800,80600,5095928,466913409150,00,0.00,N,1,23900, +20250804,79900,94700,95000,77500,2358471,199254643900,00,0.00,N,5,-12500, +20250801,92400,89100,99400,85500,14738911,1356869371300,00,0.00,N,2,42400, diff --git a/439580/day/candle-day-250.csv b/439580/day/candle-day-250.csv index 7e337e615d84..dde3acee413f 100644 --- a/439580/day/candle-day-250.csv +++ b/439580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5270,5060,5640,5050,9398912,50217526145,00,0.00,N,2,120, +20250805,5150,4405,5470,4405,20968995,108774561462,00,0.00,N,2,745, +20250804,4405,4410,4560,4405,525919,2351009633,00,0.00,N,5,-20, +20250801,4425,4650,4700,4415,994855,4504828077,00,0.00,N,5,-325, +20250731,4750,4820,4835,4710,708697,3381787666,00,0.00,N,5,-70, +20250730,4820,5020,5020,4800,1259716,6143303376,00,0.00,N,5,-270, +20250729,5090,5230,5280,5080,797768,4100852815,00,0.00,N,5,-140, +20250728,5230,5220,5560,5120,2340981,12494773455,00,0.00,N,2,10, +20250725,5220,5430,5440,5210,1206991,6399843990,00,0.00,N,5,-40, +20250724,5260,5200,5480,5190,3252180,17468043615,00,0.00,N,2,190, +20250723,5070,5170,5210,5010,818094,4168444900,00,0.00,N,5,-70, +20250722,5140,5200,5450,5140,1680882,8869473370,00,0.00,N,5,-110, +20250721,5250,5510,5580,5240,1778331,9502964850,00,0.00,N,5,-260, +20250718,5510,5480,5840,5240,7732816,43170620970,00,0.00,N,2,30, +20250717,5480,5200,5700,5000,14851567,81895365270,00,0.00,N,2,280, +20250716,5200,5160,5250,5080,1830974,9450945985,00,0.00,N,2,40, +20250715,5160,4700,5520,4685,17731406,93266147506,00,0.00,N,2,460, 20250714,4700,4855,4855,4700,460882,2185417576,00,0.00,N,5,-150, 20250711,4850,4890,5020,4840,874517,4291019707,00,0.00,N,5,-15, 20250710,4865,4910,4940,4860,404658,1975577822,00,0.00,N,5,-50, diff --git a/440110/day/candle-day-250.csv b/440110/day/candle-day-250.csv index 7274498b832c..ca2b9df2e7f8 100644 --- a/440110/day/candle-day-250.csv +++ b/440110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11900,11810,12010,11760,50636,602867950,00,0.00,N,3,0, +20250805,11900,11820,12100,11820,58948,702992200,00,0.00,N,2,30, +20250804,11870,11270,11890,10900,122664,1399916930,00,0.00,N,2,310, +20250801,11560,12020,12070,11540,112731,1315946005,00,0.00,N,5,-510, +20250731,12070,12050,12230,11930,72375,874464270,00,0.00,N,2,140, +20250730,11930,12160,12330,11500,113410,1362393500,00,0.00,N,5,-50, +20250729,11980,12220,12220,11730,76079,913772815,00,0.00,N,5,-70, +20250728,12050,12300,12400,11800,107088,1284985650,00,0.00,N,5,-130, +20250725,12180,12610,12610,12170,115309,1416887615,00,0.00,N,5,-430, +20250724,12610,12450,12840,12400,94569,1199399280,00,0.00,N,2,250, +20250723,12360,13490,13560,12260,329180,4161195395,00,0.00,N,2,40, +20250722,12320,12390,12600,12250,60632,751829725,00,0.00,N,2,20, +20250721,12300,12020,12400,12000,67926,828824905,00,0.00,N,2,120, +20250718,12180,12210,12270,12090,51695,628417495,00,0.00,N,5,-20, +20250717,12200,12050,12280,11780,87284,1046461210,00,0.00,N,2,140, +20250716,12060,12250,12320,12020,81804,990985140,00,0.00,N,5,-30, +20250715,12090,12170,12170,11890,69377,834415855,00,0.00,N,2,90, 20250714,12000,12690,12690,11940,185201,2245005320,00,0.00,N,5,-600, 20250711,12600,12710,13270,12600,112941,1454242205,00,0.00,N,3,0, 20250710,12600,13020,13210,12560,105752,1358229500,00,0.00,N,5,-150, diff --git a/440290/day/candle-day-250.csv b/440290/day/candle-day-250.csv index e06bac229b56..884094b70f86 100644 --- a/440290/day/candle-day-250.csv +++ b/440290/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2165,2180,2180,2145,33790,73206017,00,0.00,N,3,0, +20250805,2165,2155,2190,2155,42093,91206057,00,0.00,N,3,0, +20250804,2165,2115,2170,2100,64165,137444800,00,0.00,N,2,55, +20250801,2110,2180,2180,2100,135168,286166750,00,0.00,N,5,-70, +20250731,2180,2190,2200,2150,33358,72645803,00,0.00,N,5,-10, +20250730,2190,2180,2190,2160,27868,60544145,00,0.00,N,2,10, +20250729,2180,2170,2180,2140,35380,76388029,00,0.00,N,2,10, +20250728,2170,2195,2195,2150,69131,149451965,00,0.00,N,5,-35, +20250725,2205,2195,2205,2160,36825,80327416,00,0.00,N,2,10, +20250724,2195,2205,2255,2140,138468,300778310,00,0.00,N,5,-10, +20250723,2205,2230,2245,2195,31223,68882901,00,0.00,N,5,-20, +20250722,2225,2225,2245,2195,59625,131664471,00,0.00,N,2,5, +20250721,2220,2240,2240,2190,39121,86429937,00,0.00,N,2,15, +20250718,2205,2220,2235,2190,62809,138515378,00,0.00,N,5,-15, +20250717,2220,2235,2250,2220,47860,106539332,00,0.00,N,5,-15, +20250716,2235,2270,2290,2235,87244,196427520,00,0.00,N,5,-35, +20250715,2270,2270,2295,2260,88014,199916071,00,0.00,N,3,0, 20250714,2270,2260,2300,2260,62733,143089057,00,0.00,N,2,10, 20250711,2260,2295,2315,2260,110185,252229206,00,0.00,N,5,-35, 20250710,2295,2280,2330,2230,232183,530215209,00,0.00,N,2,55, diff --git a/440320/day/candle-day-250.csv b/440320/day/candle-day-250.csv index 7bcb967ec6a5..9408746f431d 100644 --- a/440320/day/candle-day-250.csv +++ b/440320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5300,5200,5320,5140,31334,163981385,00,0.00,N,2,100, +20250805,5200,5280,5370,5190,28015,147344750,00,0.00,N,5,-80, +20250804,5280,5010,5310,5010,45002,234942095,00,0.00,N,2,270, +20250801,5010,5260,5260,4990,66646,336712740,00,0.00,N,5,-250, +20250731,5260,5290,5350,5160,29729,156462450,00,0.00,N,5,-20, +20250730,5280,5280,5330,5210,26129,137272965,00,0.00,N,5,-10, +20250729,5290,5160,5400,5060,45098,236885905,00,0.00,N,2,150, +20250728,5140,5260,5260,5090,36557,187863370,00,0.00,N,5,-120, +20250725,5260,5270,5300,5210,19107,100201320,00,0.00,N,5,-10, +20250724,5270,5250,5320,5220,25382,133549010,00,0.00,N,2,10, +20250723,5260,5340,5350,5220,35841,188277195,00,0.00,N,5,-80, +20250722,5340,5320,5390,5240,32242,171256760,00,0.00,N,5,-30, +20250721,5370,5410,5410,5320,19750,105996130,00,0.00,N,2,60, +20250718,5310,5460,5460,5310,31208,166684850,00,0.00,N,5,-30, +20250717,5340,5370,5410,5320,23605,126170070,00,0.00,N,5,-30, +20250716,5370,5500,5500,5370,35847,194657030,00,0.00,N,5,-100, +20250715,5470,5430,5480,5300,31560,169763695,00,0.00,N,2,40, 20250714,5430,5520,5540,5410,34428,188186225,00,0.00,N,5,-90, 20250711,5520,5430,5710,5360,80318,443320400,00,0.00,N,2,90, 20250710,5430,5390,5450,5360,31757,171334745,00,0.00,N,2,20, diff --git a/441270/day/candle-day-250.csv b/441270/day/candle-day-250.csv index 73922b90ba0a..13a1f36c9c0e 100644 --- a/441270/day/candle-day-250.csv +++ b/441270/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10420,10830,10840,10310,1141139,11962959080,00,0.00,N,5,-460, +20250805,10880,10690,11610,10550,3624542,40404204875,00,0.00,N,2,370, +20250804,10510,10880,10900,10230,1249053,13112939450,00,0.00,N,5,-370, +20250801,10880,11210,11350,10090,2311396,24629342320,00,0.00,N,5,-520, +20250731,11400,10810,11420,10520,1283150,14370181540,00,0.00,N,2,590, +20250730,10810,10810,11380,10650,1199155,13195092480,00,0.00,N,2,30, +20250729,10780,10700,11180,10450,967686,10451514210,00,0.00,N,3,0, +20250728,10780,11050,11280,10040,1719063,18192129855,00,0.00,N,5,-270, +20250725,11050,10450,11190,10350,1549122,16837605715,00,0.00,N,2,500, +20250724,10550,11220,11380,10500,2241230,24354690470,00,0.00,N,5,-670, +20250723,11220,11430,11640,10700,2782307,30649298030,00,0.00,N,5,-410, +20250722,11630,12180,12260,11430,2924224,34823284340,00,0.00,N,5,-470, +20250721,12100,11700,12420,11460,7624219,91047408535,00,0.00,N,2,750, +20250718,11350,10650,11950,10460,25978825,296336023300,00,0.00,N,2,1010, +20250717,10340,10720,11290,10210,9557072,101316541970,00,0.00,N,5,-380, +20250716,10720,9400,11430,9040,54823277,558911492970,00,0.00,N,2,1440, +20250715,9280,7240,9280,7010,10854098,96569601370,00,0.00,N,1,2140, 20250714,7140,7030,7210,6610,1126226,7826687375,00,0.00,N,2,50, 20250711,7090,6800,7800,6670,3538883,26292639490,00,0.00,N,2,430, 20250710,6660,6450,6800,6310,756302,5029056915,00,0.00,N,2,270, diff --git a/442770/day/candle-day-250.csv b/442770/day/candle-day-250.csv index 7168f2da84b4..1d92a8046741 100644 --- a/442770/day/candle-day-250.csv +++ b/442770/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250711,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250710,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250709,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250708,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250707,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250704,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250703,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250702,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250701,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250630,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250627,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250626,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250625,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250624,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250623,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250620,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250619,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250618,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250617,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250616,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250613,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250612,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250611,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250610,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250609,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250605,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250604,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250602,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250530,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250529,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250528,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250527,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250526,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250523,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250522,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250521,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250520,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250519,2155,2155,2155,2155,0,0,00,0.00,N,0,0, -20250516,2155,2215,2225,2150,44411,96717905,00,0.00,N,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, -20250512,2270,2250,2290,2230,22240,50429495,00,0.00,N,2,30, -20250509,2240,2230,2245,2200,19785,43925110,00,0.00,N,2,10, -20250508,2230,2230,2250,2230,36108,80952640,00,0.00,N,5,-15, -20250507,2245,2200,2245,2200,33002,73512020,00,0.00,N,2,45, -20250502,2200,2195,2220,2195,6660,14642025,00,0.00,N,2,10, -20250430,2190,2195,2210,2190,16699,36728490,00,0.00,N,3,0, -20250429,2190,2190,2190,2185,3912,8564780,00,0.00,N,2,15, -20250428,2175,2185,2185,2175,3076,6703160,00,0.00,N,5,-15, -20250425,2190,2195,2195,2170,1016,2205085,00,0.00,N,5,-5, -20250424,2195,2190,2195,2180,5850,12806590,00,0.00,N,3,0, -20250423,2195,2190,2195,2180,3584,7848295,00,0.00,N,2,5, -20250422,2190,2190,2190,2190,207,453330,00,0.00,N,2,5, -20250421,2185,2195,2195,2185,1562,3418780,00,0.00,N,5,-20, -20250418,2205,2210,2210,2190,3564,7835035,00,0.00,N,2,10, -20250417,2195,2210,2210,2195,2593,5691650,00,0.00,N,2,10, -20250416,2185,2205,2250,2170,24648,54409140,00,0.00,N,2,15, -20250415,2170,2205,2205,2170,2368,5149630,00,0.00,N,5,-10, -20250414,2180,2190,2190,2170,1493,3250745,00,0.00,N,2,10, -20250411,2170,2180,2180,2165,342,743155,00,0.00,N,5,-10, -20250410,2180,2225,2225,2180,511,1124025,00,0.00,N,2,20, -20250409,2160,2165,2165,2160,785,1698105,00,0.00,N,5,-5, -20250408,2165,2160,2215,2150,2157,4666215,00,0.00,N,2,5, -20250407,2160,2150,2175,2150,5102,11014585,00,0.00,N,5,-10, +20250806,2240,2200,2250,2185,45259,100814295,00,0.00,N,2,30, +20250805,2210,2185,2210,2170,32165,70738680,00,0.00,N,2,20, +20250804,2190,2190,2205,2155,27330,59481201,00,0.00,N,5,-10, +20250801,2200,2195,2205,2155,56786,123168000,00,0.00,N,5,-20, +20250731,2220,2215,2220,2190,32641,71833210,00,0.00,N,2,15, +20250730,2205,2280,2280,2200,49583,109897869,00,0.00,N,5,-45, +20250729,2250,2285,2285,2220,23643,52775685,00,0.00,N,3,0, +20250728,2250,2265,2265,2230,8029,17976715,00,0.00,N,5,-10, +20250725,2260,2270,2270,2230,52807,118152005,00,0.00,N,2,5, +20250724,2255,2285,2285,2255,44362,100685500,00,0.00,N,5,-40, +20250723,2295,2300,2310,2275,26639,61053615,00,0.00,N,5,-5, +20250722,2300,2285,2300,2285,34675,79497059,00,0.00,N,2,10, +20250721,2290,2300,2300,2265,64468,146563650,00,0.00,N,5,-10, +20250718,2300,2285,2310,2285,83963,192871558,00,0.00,N,3,0, +20250717,2300,2300,2335,2210,759716,1738148442,00,0.00,N,3,0, +20250716,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250715,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250714,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250711,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250710,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250709,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250708,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250707,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250704,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250703,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250702,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250701,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250630,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250627,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250626,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250625,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250624,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250623,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250620,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250619,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250618,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250617,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250616,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250613,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250612,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250611,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250610,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250609,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250605,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250604,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250602,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250530,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250529,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250528,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250527,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250526,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250523,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250522,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250521,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250520,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250519,2299,2299,2299,2299,0,0,00,0.00,N,0,0, +20250516,2299,2364,2374,2294,41611,96717905,00,0.00,N,5,-58, +20250515,2358,2465,2465,2294,82126,192276993,00,0.00,N,5,-101, +20250514,2460,2476,2476,2449,28342,69819425,00,0.00,N,5,-16, +20250513,2476,2444,2508,2353,67117,165609690,00,0.00,N,2,53, +20250512,2422,2401,2444,2380,20837,50429495,00,0.00,N,2,32, +20250509,2390,2380,2396,2348,18537,43925110,00,0.00,N,2,10, +20250508,2380,2380,2401,2380,33831,80952640,00,0.00,N,5,-16, +20250507,2396,2348,2396,2348,30921,73512020,00,0.00,N,2,48, +20250502,2348,2342,2369,2342,6240,14642025,00,0.00,N,2,10, +20250430,2337,2342,2358,2337,15646,36728490,00,0.00,N,3,0, +20250429,2337,2337,2337,2332,3665,8564780,00,0.00,N,2,16, +20250428,2321,2332,2332,2321,2882,6703160,00,0.00,N,5,-16, +20250425,2337,2342,2342,2316,951,2205085,00,0.00,N,5,-5, +20250424,2342,2337,2342,2326,5481,12806590,00,0.00,N,3,0, +20250423,2342,2337,2342,2326,3358,7848295,00,0.00,N,2,5, +20250422,2337,2337,2337,2337,193,453330,00,0.00,N,2,5, +20250421,2332,2342,2342,2332,1463,3418780,00,0.00,N,5,-21, +20250418,2353,2358,2358,2337,3339,7835035,00,0.00,N,2,10, +20250417,2342,2358,2358,2342,2429,5691650,00,0.00,N,2,10, +20250416,2332,2353,2401,2316,23094,54409140,00,0.00,N,2,16, +20250415,2316,2353,2353,2316,2218,5149630,00,0.00,N,5,-10, +20250414,2326,2337,2337,2316,1398,3250745,00,0.00,N,2,10, +20250411,2316,2326,2326,2310,320,743155,00,0.00,N,5,-10, +20250410,2326,2374,2374,2326,478,1124025,00,0.00,N,2,21, +20250409,2305,2310,2310,2305,735,1698105,00,0.00,N,5,-5, +20250408,2310,2305,2364,2294,2021,4666215,00,0.00,N,2,5, +20250407,2305,2294,2321,2294,4780,11014585,00,0.00,N,5,-10, 20250404,2170,2175,2175,2165,1518,3286580,00,0.00,N,2,10, 20250403,2160,2175,2175,2155,5072,10961900,00,0.00,N,5,-15, 20250402,2175,2175,2175,2160,1001,2162425,00,0.00,N,2,5, diff --git a/442900/day/candle-day-250.csv b/442900/day/candle-day-250.csv index 701be263eafc..081d0279cd3d 100644 --- a/442900/day/candle-day-250.csv +++ b/442900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10380,10370,10380,10370,15297,158637140,00,0.00,N,3,0, +20250805,10380,10360,10380,10360,5246,54395860,00,0.00,N,3,0, +20250804,10380,10350,10380,10350,31146,322948390,00,0.00,N,2,30, +20250801,10350,10340,10360,10340,9502,98336725,00,0.00,N,3,0, +20250731,10350,10340,10360,10340,16064,166224140,00,0.00,N,3,0, +20250730,10350,10340,10350,10330,22978,237538660,00,0.00,N,3,0, +20250729,10350,10350,10350,10340,4797,49635565,00,0.00,N,3,0, +20250728,10350,10350,10350,10340,4772,49342965,00,0.00,N,3,0, +20250725,10350,10340,10350,10340,1607,16621525,00,0.00,N,3,0, +20250724,10350,10340,10350,10340,906,9369655,00,0.00,N,3,0, +20250723,10350,10340,10350,10335,19554,202188395,00,0.00,N,2,10, +20250722,10335,10330,10340,10330,4204,43447270,00,0.00,N,5,-5, +20250721,10340,10340,10345,10330,16947,175138235,00,0.00,N,3,0, +20250718,10340,10330,10350,10330,11412,118000030,00,0.00,N,3,0, +20250717,10340,10320,10340,10320,8594,88806170,00,0.00,N,2,20, +20250716,10320,10325,10340,10320,13304,137400345,00,0.00,N,5,-20, +20250715,10340,10320,10340,10320,40221,415450830,00,0.00,N,2,20, 20250714,10320,10320,10320,10310,10144,104644550,00,0.00,N,2,10, 20250711,10310,10320,10330,10310,6485,66926195,00,0.00,N,3,0, 20250710,10310,10320,10330,10310,6963,71834250,00,0.00,N,5,-10, diff --git a/443060/day/candle-day-250.csv b/443060/day/candle-day-250.csv index 6d689ebc9d88..723b2e20f141 100644 --- a/443060/day/candle-day-250.csv +++ b/443060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,206000,199600,209000,198600,88214,17991216800,00,0.00,N,2,4500, +20250805,201500,196900,202000,194500,81420,16216581800,00,0.00,N,2,5000, +20250804,196500,189900,197700,187300,65550,12751505050,00,0.00,N,2,3500, +20250801,193000,202000,204500,190200,121462,23604122750,00,0.00,N,5,-11500, +20250731,204500,198700,207500,192000,193554,38959025150,00,0.00,N,2,10000, +20250730,194500,192500,197300,191300,72924,14221457000,00,0.00,N,2,2500, +20250729,192000,192500,193300,189300,102033,19540112400,00,0.00,N,5,-500, +20250728,192500,203000,203500,190700,115205,22447851100,00,0.00,N,5,-5000, +20250725,197500,188100,197500,184100,183402,35473514450,00,0.00,N,2,12300, +20250724,185200,184700,194000,181300,198103,37510153950,00,0.00,N,2,2000, +20250723,183200,187400,188500,181100,58590,10709129200,00,0.00,N,5,-2800, +20250722,186000,185700,189500,184100,142729,26649220650,00,0.00,N,2,900, +20250721,185100,178600,186300,178500,147926,27232306500,00,0.00,N,2,7100, +20250718,178000,180500,182100,176200,89426,15976782550,00,0.00,N,5,-800, +20250717,178800,178400,184700,177500,113512,20404513450,00,0.00,N,2,2100, +20250716,176700,180200,181400,176200,163664,29133093500,00,0.00,N,5,-2400, +20250715,179100,183500,183900,174600,171560,30550484100,00,0.00,N,5,-5200, 20250714,184300,187500,190700,183300,101892,18845413150,00,0.00,N,5,-4300, 20250711,188600,193000,194600,187400,117451,22192634700,00,0.00,N,5,-4800, 20250710,193400,194200,199600,192800,81461,15884596400,00,0.00,N,5,-2200, diff --git a/443250/day/candle-day-250.csv b/443250/day/candle-day-250.csv index 93acb5098d95..b1dcbde00958 100644 --- a/443250/day/candle-day-250.csv +++ b/443250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12060,11860,12060,11700,9851,117650910,00,0.00,N,2,160, +20250805,11900,12040,12100,11850,13437,160366760,00,0.00,N,5,-150, +20250804,12050,12090,12090,11780,8489,101628500,00,0.00,N,5,-10, +20250801,12060,12400,12400,11680,37438,449224870,00,0.00,N,5,-330, +20250731,12390,12450,12560,12330,13511,167783910,00,0.00,N,5,-100, +20250730,12490,12690,13300,12190,88529,1129354110,00,0.00,N,5,-90, +20250729,12580,12230,12590,12110,25954,323087390,00,0.00,N,2,330, +20250728,12250,12360,12360,12140,14353,175595750,00,0.00,N,5,-100, +20250725,12350,12080,12350,11950,13980,170286560,00,0.00,N,2,250, +20250724,12100,12190,12210,11840,28219,338675400,00,0.00,N,5,-100, +20250723,12200,12160,12260,12030,20397,247213980,00,0.00,N,5,-50, +20250722,12250,12500,12500,12160,25883,317135990,00,0.00,N,5,-170, +20250721,12420,12500,12550,12310,15313,190537190,00,0.00,N,5,-60, +20250718,12480,12590,12590,12250,38742,479436715,00,0.00,N,5,-140, +20250717,12620,12060,12640,11870,46191,566541985,00,0.00,N,2,570, +20250716,12050,11770,12050,11570,30143,356390190,00,0.00,N,2,380, +20250715,11670,11630,11770,11450,10072,116830995,00,0.00,N,2,20, 20250714,11650,11790,11790,11450,17387,201026810,00,0.00,N,3,0, 20250711,11650,11840,11870,11600,24138,281717020,00,0.00,N,5,-130, 20250710,11780,11860,11860,11620,15969,187197050,00,0.00,N,2,20, diff --git a/443670/day/candle-day-250.csv b/443670/day/candle-day-250.csv index 2703a6dba4b0..4e3a76203e61 100644 --- a/443670/day/candle-day-250.csv +++ b/443670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6390,6410,6480,6260,46315,295768020,00,0.00,N,5,-70, +20250805,6460,6460,6510,6360,46092,296758105,00,0.00,N,2,20, +20250804,6440,6400,6510,6300,40716,260727480,00,0.00,N,2,90, +20250801,6350,6580,6610,6290,90980,581783515,00,0.00,N,5,-270, +20250731,6620,6670,6980,6530,245398,1645735685,00,0.00,N,2,250, +20250730,6370,6370,6440,6290,25832,165061280,00,0.00,N,2,20, +20250729,6350,6480,6480,6200,27216,172614380,00,0.00,N,2,10, +20250728,6340,6470,6470,6310,31608,200915600,00,0.00,N,5,-110, +20250725,6450,6450,6520,6400,34550,222603240,00,0.00,N,5,-10, +20250724,6460,6660,6660,6440,50398,327023650,00,0.00,N,5,-130, +20250723,6590,6610,6610,6450,41245,270060935,00,0.00,N,5,-80, +20250722,6670,6670,6690,6550,54669,361448390,00,0.00,N,5,-20, +20250721,6690,6710,6710,6640,25059,167162930,00,0.00,N,5,-10, +20250718,6700,6750,6780,6670,52788,354772160,00,0.00,N,5,-90, +20250717,6790,6800,6810,6620,29477,198584200,00,0.00,N,3,0, +20250716,6790,6850,6850,6720,38608,260745860,00,0.00,N,5,-40, +20250715,6830,6760,6900,6670,47658,321807765,00,0.00,N,2,40, 20250714,6790,6910,6950,6780,44647,305105870,00,0.00,N,2,10, 20250711,6780,6890,6980,6780,45415,309805230,00,0.00,N,5,-80, 20250710,6860,6950,6980,6830,50738,348969600,00,0.00,N,5,-70, diff --git a/444530/day/candle-day-250.csv b/444530/day/candle-day-250.csv index 97482f0c072b..4ec6008f3f32 100644 --- a/444530/day/candle-day-250.csv +++ b/444530/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11310,11220,11360,11000,47730,535394450,00,0.00,N,5,-30, +20250805,11340,11180,11490,11050,87981,994760540,00,0.00,N,2,170, +20250804,11170,10770,12090,10610,419997,4839296935,00,0.00,N,2,370, +20250801,10800,11320,11320,10580,129677,1397234635,00,0.00,N,5,-520, +20250731,11320,11740,11800,11250,112476,1287992385,00,0.00,N,5,-370, +20250730,11690,11820,12200,11690,69089,815474690,00,0.00,N,5,-60, +20250729,11750,11650,11900,11590,63733,747877635,00,0.00,N,5,-20, +20250728,11770,12270,12270,11720,72252,859628625,00,0.00,N,5,-300, +20250725,12070,11900,12400,11870,67892,819792885,00,0.00,N,2,170, +20250724,11900,12100,12350,11830,111231,1333193200,00,0.00,N,5,-300, +20250723,12200,12450,12630,12120,95937,1177763805,00,0.00,N,5,-440, +20250722,12640,12860,12890,12370,72825,916475260,00,0.00,N,5,-180, +20250721,12820,12230,12930,12230,103403,1309649805,00,0.00,N,2,260, +20250718,12560,13000,13170,12540,191182,2445697575,00,0.00,N,5,-600, +20250717,13160,13760,13760,13120,109044,1443109020,00,0.00,N,5,-410, +20250716,13570,13500,13720,13100,150144,2019684060,00,0.00,N,2,180, +20250715,13390,13720,13800,13150,197662,2627068525,00,0.00,N,5,-330, 20250714,13720,14060,14560,13480,286087,3989902900,00,0.00,N,5,-490, 20250711,14210,14840,14840,14160,270123,3876909815,00,0.00,N,5,-460, 20250710,14670,14530,15100,13990,652094,9552732060,00,0.00,N,2,330, diff --git a/444920/day/candle-day-250.csv b/444920/day/candle-day-250.csv index 2433e679f30e..385b4167e00c 100644 --- a/444920/day/candle-day-250.csv +++ b/444920/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2045,2045,2045,2040,30126,61596740,00,0.00,N,3,0, +20250805,2045,2045,2045,2035,11902,24330175,00,0.00,N,3,0, +20250804,2045,2035,2045,2035,688,1400490,00,0.00,N,2,10, +20250801,2035,2040,2045,2035,42634,86791065,00,0.00,N,5,-5, +20250731,2040,2040,2045,2035,9761,19922577,00,0.00,N,5,-5, +20250730,2045,2045,2045,2040,10567,21599510,00,0.00,N,3,0, +20250729,2045,2045,2045,2040,455,929480,00,0.00,N,3,0, +20250728,2045,2035,2045,2035,9926,20199555,00,0.00,N,2,5, +20250725,2040,2040,2040,2035,10936,22307357,00,0.00,N,5,-5, +20250724,2045,2040,2045,2035,724,1477210,00,0.00,N,3,0, +20250723,2045,2035,2045,2035,75,152965,00,0.00,N,2,10, +20250722,2035,2045,2045,2035,14380,29318470,00,0.00,N,5,-10, +20250721,2045,2045,2045,2040,28216,57620185,00,0.00,N,3,0, +20250718,2045,2050,2050,2045,2178,4454410,00,0.00,N,5,-5, +20250717,2050,2040,2050,2040,7598,15500180,00,0.00,N,2,5, +20250716,2045,2040,2045,2035,115332,235286965,00,0.00,N,2,5, +20250715,2040,2030,2040,2025,20457,41552425,00,0.00,N,2,5, 20250714,2035,2035,2045,2035,8579,17458450,00,0.00,N,5,-10, 20250711,2045,2035,2045,2035,11638,23686415,00,0.00,N,5,-5, 20250710,2050,2035,2050,2030,29719,60490844,00,0.00,N,2,5, diff --git a/445090/day/candle-day-250.csv b/445090/day/candle-day-250.csv index c0dfc68ae881..0dce643d7ad4 100644 --- a/445090/day/candle-day-250.csv +++ b/445090/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,30350,30050,30400,29700,19195,578401275,00,0.00,N,2,100, +20250805,30250,29850,30700,29850,27950,841114400,00,0.00,N,2,650, +20250804,29600,29400,29950,29250,24445,723249525,00,0.00,N,5,-200, +20250801,29800,31450,31450,29800,49072,1483741000,00,0.00,N,5,-1350, +20250731,31150,32300,32400,31150,40164,1268158750,00,0.00,N,5,-800, +20250730,31950,30700,32450,30700,92633,2960932825,00,0.00,N,2,900, +20250729,31050,31950,32100,30950,36147,1129721250,00,0.00,N,5,-900, +20250728,31950,30500,32400,30200,141532,4466018025,00,0.00,N,2,2000, +20250725,29950,30400,30450,29950,19872,598124475,00,0.00,N,5,-250, +20250724,30200,30650,31050,30200,27706,847682500,00,0.00,N,5,-350, +20250723,30550,31250,31250,30050,50702,1543412975,00,0.00,N,5,-850, +20250722,31400,32150,32400,31350,41461,1314346975,00,0.00,N,5,-800, +20250721,32200,32950,33000,32200,42783,1389247650,00,0.00,N,5,-800, +20250718,33000,34200,34200,32900,84620,2823261350,00,0.00,N,5,-1350, +20250717,34350,33550,34950,32400,175017,5940642025,00,0.00,N,2,1350, +20250716,33000,33600,33800,32900,70712,2356794325,00,0.00,N,5,-300, +20250715,33300,32750,33500,32200,70951,2333116025,00,0.00,N,2,550, 20250714,32750,33250,33300,32500,41459,1361245425,00,0.00,N,5,-100, 20250711,32850,32350,33200,32050,90262,2950163475,00,0.00,N,2,950, 20250710,31900,32400,32400,31500,33155,1057235075,00,0.00,N,5,-50, diff --git a/445180/day/candle-day-250.csv b/445180/day/candle-day-250.csv index c79750657ae6..0a50b1343618 100644 --- a/445180/day/candle-day-250.csv +++ b/445180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6290,6270,6300,6160,12797,80027885,00,0.00,N,2,20, +20250805,6270,6160,6320,6160,17679,110355590,00,0.00,N,2,120, +20250804,6150,6200,6200,6010,10086,61759675,00,0.00,N,2,40, +20250801,6110,6390,6450,6070,44668,276621645,00,0.00,N,5,-410, +20250731,6520,6460,6690,6380,62255,407769345,00,0.00,N,2,60, +20250730,6460,6350,6510,6350,27046,174296080,00,0.00,N,2,110, +20250729,6350,6370,6450,6110,27639,174083210,00,0.00,N,5,-100, +20250728,6450,6240,6510,6180,34456,218863130,00,0.00,N,2,200, +20250725,6250,6220,6300,6190,12965,80793020,00,0.00,N,3,0, +20250724,6250,6400,6410,6220,22179,139800275,00,0.00,N,5,-150, +20250723,6400,6500,6500,6250,29163,184810975,00,0.00,N,5,-100, +20250722,6500,6540,6680,6390,26125,170955940,00,0.00,N,5,-80, +20250721,6580,6490,6630,6450,22412,146720310,00,0.00,N,2,50, +20250718,6530,6520,6600,6480,19514,127315450,00,0.00,N,2,10, +20250717,6520,6640,6640,6460,43238,281578550,00,0.00,N,5,-120, +20250716,6640,6700,6700,6570,37912,250869110,00,0.00,N,5,-30, +20250715,6670,6510,6710,6440,49775,328722725,00,0.00,N,2,160, 20250714,6510,6500,6660,6450,24819,161753130,00,0.00,N,5,-20, 20250711,6530,6430,6610,6360,34411,224349795,00,0.00,N,2,170, 20250710,6360,6320,6430,6310,20081,127517005,00,0.00,N,2,40, diff --git a/445680/day/candle-day-250.csv b/445680/day/candle-day-250.csv index d0eebaca719f..16372903cc64 100644 --- a/445680/day/candle-day-250.csv +++ b/445680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,41000,41850,42500,40600,65168,2694246625,00,0.00,N,5,-300, +20250805,41300,41000,42000,40800,75952,3144860575,00,0.00,N,5,-200, +20250804,41500,38000,42200,38000,187220,7593751575,00,0.00,N,2,3850, +20250801,37650,37850,38050,36600,96957,3622837025,00,0.00,N,5,-850, +20250731,38500,37450,39900,37400,115409,4453347600,00,0.00,N,2,1650, +20250730,36850,37050,37700,36500,78298,2900435800,00,0.00,N,2,550, +20250729,36300,37850,38250,35350,289250,10536847325,00,0.00,N,5,-2700, +20250728,39000,38900,39900,38350,75408,2938911075,00,0.00,N,2,100, +20250725,38900,39150,39600,38550,56806,2214387150,00,0.00,N,5,-200, +20250724,39100,40000,41300,38500,152157,6068380650,00,0.00,N,3,0, +20250723,39100,39000,40150,37800,201024,7832986075,00,0.00,N,5,-1250, +20250722,40350,41450,41900,40150,96197,3916957150,00,0.00,N,5,-1550, +20250721,41900,42650,43000,40700,95507,3980135750,00,0.00,N,5,-950, +20250718,42850,41900,43350,41200,125330,5328933750,00,0.00,N,2,850, +20250717,42000,40150,43700,39000,244699,10110577650,00,0.00,N,2,2850, +20250716,39150,39100,39950,37750,107550,4156651200,00,0.00,N,3,0, +20250715,39150,38750,39700,37950,131310,5128303375,00,0.00,N,2,400, 20250714,38750,43900,44200,38150,315043,12673192600,00,0.00,N,5,-4900, 20250711,43650,44200,44750,43200,85341,3754798825,00,0.00,N,2,50, 20250710,43600,44000,44250,43150,72045,3138002600,00,0.00,N,5,-600, diff --git a/446070/day/candle-day-250.csv b/446070/day/candle-day-250.csv index 8d283792fad3..280d64f8efdd 100644 --- a/446070/day/candle-day-250.csv +++ b/446070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4030,4050,4090,3995,6848,27546670,00,0.00,N,5,-20, +20250805,4050,4070,4080,3985,12370,49754555,00,0.00,N,2,30, +20250804,4020,4010,4090,3940,41873,167863475,00,0.00,N,5,-70, +20250801,4090,4155,4160,3990,26452,107049166,00,0.00,N,5,-75, +20250731,4165,4210,4225,4135,9304,38883860,00,0.00,N,5,-45, +20250730,4210,4215,4230,4150,6815,28584115,00,0.00,N,3,0, +20250729,4210,4240,4245,4180,5816,24517185,00,0.00,N,2,10, +20250728,4200,4300,4340,4155,31830,134112249,00,0.00,N,5,-145, +20250725,4345,4375,4390,4270,32183,139429817,00,0.00,N,5,-30, +20250724,4375,4385,4415,4320,16170,70791060,00,0.00,N,5,-10, +20250723,4385,4390,4395,4320,18014,78671020,00,0.00,N,5,-10, +20250722,4395,4420,4450,4315,26900,117976030,00,0.00,N,5,-25, +20250721,4420,4380,4445,4375,11708,51844750,00,0.00,N,3,0, +20250718,4420,4485,4485,4400,18235,80910795,00,0.00,N,5,-65, +20250717,4485,4480,4490,4425,14031,62661550,00,0.00,N,2,5, +20250716,4480,4490,4495,4410,14232,63449405,00,0.00,N,2,10, +20250715,4470,4480,4510,4425,14476,64616729,00,0.00,N,2,5, 20250714,4465,4480,4480,4435,13227,58948440,00,0.00,N,2,5, 20250711,4460,4490,4550,4435,17204,76757750,00,0.00,N,3,0, 20250710,4460,4435,4460,4400,20193,89639035,00,0.00,N,2,40, diff --git a/446150/day/candle-day-250.csv b/446150/day/candle-day-250.csv index 627026bc6adc..b7de933d779a 100644 --- a/446150/day/candle-day-250.csv +++ b/446150/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2300,2300,2300,2290,41657,95668800,00,0.00,N,2,35, +20250806,2305,2305,2305,2305,0,0,00,0.00,Y,3,0, +20250805,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250804,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250801,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250731,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250730,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250729,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250728,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250725,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250724,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250723,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250722,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250721,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250718,2305,2305,2305,2305,0,0,00,0.00,Y,0,0, +20250717,2305,2255,2315,2255,17948,41394487,00,0.00,Y,2,50, +20250716,2255,2290,2290,2250,5378,12169185,00,0.00,Y,5,-45, +20250715,2300,2290,2340,2290,30267,70136240,00,0.00,Y,3,0, +20250714,2300,2300,2300,2290,41657,95668800,00,0.00,Y,2,35, 20250711,2265,2250,2290,2250,18254,41465350,00,0.00,N,2,15, 20250710,2250,2280,2280,2210,14972,33768030,00,0.00,N,5,-20, 20250709,2270,2290,2320,2255,8750,19844300,00,0.00,N,5,-20, diff --git a/446190/day/candle-day-250.csv b/446190/day/candle-day-250.csv index 961f1c439751..477076f74b21 100644 --- a/446190/day/candle-day-250.csv +++ b/446190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2860,2890,2890,2830,27955,79433990,00,0.00,N,5,-30, +20250805,2890,2740,2890,2690,46633,131120376,00,0.00,N,2,155, +20250804,2735,2730,2740,2640,141705,381139480,00,0.00,N,5,-5, +20250801,2740,2765,2765,2735,16984,46632090,00,0.00,N,5,-55, +20250731,2795,2780,2797,2750,14924,41384177,00,0.00,N,2,15, +20250730,2780,2805,2830,2750,20774,57626939,00,0.00,N,5,-55, +20250729,2835,2770,2835,2750,24240,67146790,00,0.00,N,2,30, +20250728,2805,2760,2850,2760,12828,36099450,00,0.00,N,5,-45, +20250725,2850,2840,2855,2820,21899,62143015,00,0.00,N,5,-50, +20250724,2900,2895,2910,2850,24974,71947194,00,0.00,N,5,-10, +20250723,2910,2940,2940,2865,35999,104325085,00,0.00,N,2,20, +20250722,2890,2880,2900,2720,44334,126274566,00,0.00,N,2,25, +20250721,2865,2825,2880,2695,51605,143457295,00,0.00,N,2,40, +20250718,2825,2660,2825,2655,45571,125711795,00,0.00,N,2,115, +20250717,2710,2885,2885,2675,115964,314510040,00,0.00,N,5,-95, +20250716,2805,2955,2955,2760,46892,133864833,00,0.00,N,5,-90, +20250715,2895,2810,2965,2785,108425,315257096,00,0.00,N,2,55, 20250714,2840,2730,2945,2725,366548,1043747952,00,0.00,N,2,140, 20250711,2700,2615,2710,2610,145003,385635850,00,0.00,N,2,100, 20250710,2600,2570,2650,2515,334667,872306045,00,0.00,N,2,60, diff --git a/446440/day/candle-day-250.csv b/446440/day/candle-day-250.csv index 22891a3d8d79..7ff36a22cf99 100644 --- a/446440/day/candle-day-250.csv +++ b/446440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11100,11090,11100,11090,40,443610,00,0.00,N,2,10, +20250805,11090,11090,11090,11090,4,44360,00,0.00,N,2,290, +20250804,10800,10800,10800,10800,25,270000,00,0.00,N,5,-90, +20250801,10890,10670,10890,10670,101,1077890,00,0.00,N,5,-110, +20250731,11000,10500,11280,10500,111,1172250,00,0.00,N,5,-500, +20250730,11500,11500,11500,10500,248,2620900,00,0.00,N,5,-500, +20250729,12000,11000,12000,11000,13,148390,00,0.00,N,2,850, +20250728,11150,11400,11810,11150,150,1700450,00,0.00,N,5,-350, +20250725,11500,11490,11500,10610,242,2699830,00,0.00,N,2,170, +20250724,11330,11300,11330,11300,100,1132850,00,0.00,N,5,-360, +20250723,11690,11300,11690,11300,107,1230210,00,0.00,N,2,390, +20250722,11300,10960,11300,10400,203,2157800,00,0.00,N,2,350, +20250721,10950,10900,10950,10900,11,119950,00,0.00,N,2,50, +20250718,10900,11000,11300,10300,309,3243820,00,0.00,N,5,-230, +20250717,11130,10510,11130,10300,164,1709840,00,0.00,N,5,-70, +20250716,11200,11220,11220,11200,2,22420,00,0.00,N,2,20, +20250715,11180,10510,11180,10510,3,32200,00,0.00,N,3,0, 20250714,11180,11180,11180,11180,1,11180,00,0.00,N,3,0, 20250711,11180,11180,11180,11180,0,0,00,0.00,N,3,-10, 20250710,11190,11180,11190,11180,11,123000,00,0.00,N,2,10, diff --git a/446540/day/candle-day-250.csv b/446540/day/candle-day-250.csv index 6913c83009fe..c34cd1c78169 100644 --- a/446540/day/candle-day-250.csv +++ b/446540/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4300,4275,4425,4235,425762,1851881594,00,0.00,N,2,15, +20250805,4285,4050,4620,4050,2626322,11633619995,00,0.00,N,2,215, +20250804,4070,4050,4140,3995,107558,436272684,00,0.00,N,2,15, +20250801,4055,4195,4195,4050,168717,690598809,00,0.00,N,5,-170, +20250731,4225,4335,4355,4180,185332,786743055,00,0.00,N,5,-35, +20250730,4260,4090,4400,4090,308064,1322068358,00,0.00,N,2,100, +20250729,4160,4165,4220,4090,157190,652245135,00,0.00,N,5,-40, +20250728,4200,4235,4320,4200,159337,673772396,00,0.00,N,5,-30, +20250725,4230,4300,4300,4230,125828,535075165,00,0.00,N,5,-70, +20250724,4300,4315,4490,4250,311789,1353091057,00,0.00,N,5,-15, +20250723,4315,4210,4340,4145,236217,1003283367,00,0.00,N,2,115, +20250722,4200,4370,4370,4195,403511,1717375178,00,0.00,N,5,-160, +20250721,4360,4495,4500,4350,326127,1440400498,00,0.00,N,5,-65, +20250718,4425,4380,4650,4365,1224418,5501412066,00,0.00,N,2,85, +20250717,4340,4555,4555,4320,430089,1888054602,00,0.00,N,5,-170, +20250716,4510,4530,4550,4410,414773,1861305392,00,0.00,N,2,30, +20250715,4480,4460,4700,4370,1296749,5909712685,00,0.00,N,2,5, 20250714,4475,4340,4480,4280,432923,1902288600,00,0.00,N,2,135, 20250711,4340,4330,4460,4300,402680,1759345534,00,0.00,N,3,0, 20250710,4340,4395,4450,4330,356758,1563013090,00,0.00,N,5,-55, diff --git a/446750/day/candle-day-250.csv b/446750/day/candle-day-250.csv index b9adbf581e05..2838c2254830 100644 --- a/446750/day/candle-day-250.csv +++ b/446750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2095,2090,2095,2085,40797,85162305,00,0.00,N,3,0, +20250805,2095,2090,2095,2090,7202,15058064,00,0.00,N,3,0, +20250804,2095,2095,2095,2090,30274,63272231,00,0.00,N,3,0, +20250801,2095,2090,2095,2090,22045,46074275,00,0.00,N,5,-5, +20250731,2100,2090,2100,2090,290,606170,00,0.00,N,2,5, +20250730,2095,2085,2095,2085,1072,2240245,00,0.00,N,3,0, +20250729,2095,2085,2095,2085,997,2079030,00,0.00,N,3,0, +20250728,2095,2085,2095,2085,2168,4522650,00,0.00,N,3,0, +20250725,2095,2090,2095,2090,1620,3386015,00,0.00,N,5,-5, +20250724,2100,2085,2100,2085,840,1754405,00,0.00,N,3,0, +20250723,2100,2095,2100,2095,6482,13580035,00,0.00,N,3,0, +20250722,2100,2100,2100,2085,11679,24453805,00,0.00,N,3,0, +20250721,2100,2090,2100,2085,7224,15085725,00,0.00,N,3,0, +20250718,2100,2085,2100,2085,14968,31215940,00,0.00,N,2,5, +20250717,2095,2095,2100,2085,8984,18802675,00,0.00,N,3,0, +20250716,2095,2085,2095,2085,25007,52167960,00,0.00,N,2,5, +20250715,2090,2085,2090,2085,22397,46703445,00,0.00,N,5,-5, 20250714,2095,2085,2095,2085,1733,3614265,00,0.00,N,2,5, 20250711,2090,2090,2095,2085,12481,26058150,00,0.00,N,3,0, 20250710,2090,2095,2095,2085,12513,26134440,00,0.00,N,3,0, diff --git a/446840/day/candle-day-250.csv b/446840/day/candle-day-250.csv index cb084f32882e..a66e2f5a2dac 100644 --- a/446840/day/candle-day-250.csv +++ b/446840/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2215,2200,2220,2195,33171,73277350,00,0.00,N,2,20, +20250805,2195,2180,2195,2175,28931,63304750,00,0.00,N,2,25, +20250804,2170,2165,2180,2135,32349,69681781,00,0.00,N,2,5, +20250801,2165,2150,2245,2140,64116,138350180,00,0.00,N,2,15, +20250731,2150,2165,2170,2135,22407,48127980,00,0.00,N,5,-15, +20250730,2165,2145,2170,2145,18567,40051835,00,0.00,N,5,-15, +20250729,2180,2200,2200,2145,33602,72484125,00,0.00,N,5,-20, +20250728,2200,2170,2205,2170,24780,54259495,00,0.00,N,2,15, +20250725,2185,2185,2195,2185,24173,52869360,00,0.00,N,2,10, +20250724,2175,2185,2215,2155,45790,100321180,00,0.00,N,2,15, +20250723,2160,2145,2175,2145,19017,41156745,00,0.00,N,2,5, +20250722,2155,2150,2180,2140,36270,78005778,00,0.00,N,5,-15, +20250721,2170,2160,2185,2140,30834,66619365,00,0.00,N,2,20, +20250718,2150,2170,2180,2140,24501,52771505,00,0.00,N,5,-5, +20250717,2155,2155,2190,2145,63215,136695800,00,0.00,N,2,5, +20250716,2150,2155,2180,2130,88048,188870645,00,0.00,N,3,0, +20250715,2150,2130,2155,2105,173041,369206536,00,0.00,N,2,10, 20250714,2140,2165,2175,2140,63998,137771535,00,0.00,N,5,-25, 20250711,2165,2165,2185,2150,108553,234744706,00,0.00,N,3,0, 20250710,2165,2215,2215,2157,101645,220277521,00,0.00,N,5,-40, diff --git a/447690/day/candle-day-250.csv b/447690/day/candle-day-250.csv index d99e3711289d..df23e2f91eb6 100644 --- a/447690/day/candle-day-250.csv +++ b/447690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4240,4240,4240,4240,1,4240,00,0.00,N,5,-10, +20250805,4250,4250,4250,4250,1,4250,00,0.00,N,2,100, +20250804,4150,4190,4190,4150,12,49840,00,0.00,N,3,0, +20250801,4150,4250,4250,3580,1198,4291365,00,0.00,N,5,-60, +20250731,4210,4250,4250,3600,1114,4038650,00,0.00,N,2,115, +20250730,4095,4125,4125,4095,78,321720,00,0.00,N,5,-40, +20250729,4135,4195,4195,3500,119,438065,00,0.00,N,2,270, +20250728,3865,3865,3865,3865,1,3865,00,0.00,N,3,0, +20250725,3865,3925,3925,3865,42,162390,00,0.00,N,5,-80, +20250724,3945,4100,4100,3060,107,399345,00,0.00,N,2,365, +20250723,3580,4200,4200,3580,202,723780,00,0.00,N,5,-625, +20250722,4205,4250,4250,4205,2,8455,00,0.00,N,5,-50, +20250721,4255,4255,4255,4255,0,0,00,0.00,N,3,-40, +20250718,4295,4295,4295,4295,1,4295,00,0.00,N,2,545, +20250717,3750,3750,3750,3750,1,3750,00,0.00,N,2,480, +20250716,3270,4180,4180,3270,21,69580,00,0.00,N,5,-380, +20250715,3650,4200,4200,3590,2768,10008305,00,0.00,N,5,-570, 20250714,4220,4265,4265,3635,862,3646885,00,0.00,N,5,-50, 20250711,4270,4295,4295,4270,13,55535,00,0.00,N,5,-30, 20250710,4300,4300,4300,4300,1,4300,00,0.00,N,2,520, diff --git a/448280/day/candle-day-250.csv b/448280/day/candle-day-250.csv index 329a3f10e216..f44aef6e2cb6 100644 --- a/448280/day/candle-day-250.csv +++ b/448280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15350,15240,15500,15100,60533,925853535,00,0.00,N,2,110, +20250805,15240,14550,15600,14550,229728,3512277970,00,0.00,N,2,790, +20250804,14450,14130,14790,13710,88915,1285516920,00,0.00,N,2,520, +20250801,13930,14950,14950,13850,108999,1540876785,00,0.00,N,5,-1060, +20250731,14990,14530,15250,14410,141654,2116887460,00,0.00,N,2,410, +20250730,14580,14400,14850,14300,92436,1351382710,00,0.00,N,2,390, +20250729,14190,14370,14470,13500,47650,675061710,00,0.00,N,5,-10, +20250728,14200,14520,14640,14060,55824,800049215,00,0.00,N,5,-400, +20250725,14600,13700,14740,13700,229352,3312317935,00,0.00,N,2,790, +20250724,13810,13750,14050,13460,78796,1083915740,00,0.00,N,2,120, +20250723,13690,13620,14270,13420,137766,1917814600,00,0.00,N,2,90, +20250722,13600,13590,13840,13490,74003,1011083905,00,0.00,N,5,-10, +20250721,13610,13710,13880,13600,37496,512749965,00,0.00,N,5,-230, +20250718,13840,13920,13920,13620,58307,799322280,00,0.00,N,5,-80, +20250717,13920,14140,14400,13660,106934,1491057595,00,0.00,N,2,320, +20250716,13600,13650,14050,13530,65725,902025420,00,0.00,N,5,-230, +20250715,13830,13300,14220,13140,122019,1670896765,00,0.00,N,2,530, 20250714,13300,13510,13760,13200,158804,2123631860,00,0.00,N,5,-470, 20250711,13770,15000,15010,13660,660956,9442194710,00,0.00,N,2,590, 20250710,13180,13400,13500,13000,148764,1956281995,00,0.00,N,5,-210, diff --git a/448370/day/candle-day-250.csv b/448370/day/candle-day-250.csv index 66e4a5969b52..e60465130eb3 100644 --- a/448370/day/candle-day-250.csv +++ b/448370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2095,2085,2095,2085,7778,16217730,00,0.00,N,3,0, +20250805,2095,2100,2100,2085,4013,8394810,00,0.00,N,3,0, +20250804,2095,2095,2095,2090,1630,3408895,00,0.00,N,3,0, +20250801,2095,2095,2095,2095,33,69135,00,0.00,N,3,0, +20250731,2095,2085,2100,2085,275,575530,00,0.00,N,5,-5, +20250730,2100,2090,2100,2090,5140,10757330,00,0.00,N,2,5, +20250729,2095,2090,2100,2090,12939,27042770,00,0.00,N,5,-5, +20250728,2100,2100,2100,2085,1468,3061135,00,0.00,N,2,10, +20250725,2090,2100,2100,2090,63,131720,00,0.00,N,2,5, +20250724,2085,2095,2095,2085,1124,2348620,00,0.00,N,5,-5, +20250723,2090,2090,2095,2090,17358,36301415,00,0.00,N,3,0, +20250722,2090,2090,2090,2085,2103,4387910,00,0.00,N,3,0, +20250721,2090,2080,2090,2080,6069,12636010,00,0.00,N,2,5, +20250718,2085,2100,2100,2080,8580,17887025,00,0.00,N,5,-5, +20250717,2090,2080,2090,2080,4470,9298555,00,0.00,N,3,0, +20250716,2090,2085,2090,2085,1615,3368560,00,0.00,N,5,-10, +20250715,2100,2100,2100,2080,18585,38670535,00,0.00,N,2,10, 20250714,2090,2085,2095,2080,3489,7257980,00,0.00,N,5,-5, 20250711,2095,2090,2095,2080,20944,43590204,00,0.00,N,5,-5, 20250710,2100,2080,2100,2075,19536,40563320,00,0.00,N,2,20, diff --git a/448710/day/candle-day-250.csv b/448710/day/candle-day-250.csv index 7af6ac2bb41f..baeec2946275 100644 --- a/448710/day/candle-day-250.csv +++ b/448710/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23700,23250,23700,22800,33365,776791275,00,0.00,N,2,400, +20250805,23300,23400,23650,22700,62198,1434691425,00,0.00,N,2,300, +20250804,23000,22700,23350,22600,45357,1043042550,00,0.00,N,2,300, +20250801,22700,24250,24250,22500,121400,2789988825,00,0.00,N,5,-1800, +20250731,24500,24250,25100,24150,41114,1010828825,00,0.00,N,2,100, +20250730,24400,25200,25200,24200,54828,1344592650,00,0.00,N,5,-800, +20250729,25200,24750,25300,23900,58239,1442496900,00,0.00,N,2,450, +20250728,24750,24850,25600,24450,49266,1230228850,00,0.00,N,5,-50, +20250725,24800,24850,25950,24400,92893,2339444150,00,0.00,N,5,-50, +20250724,24850,26250,26400,24850,81489,2066438775,00,0.00,N,5,-1200, +20250723,26050,25400,26300,25200,91038,2351723725,00,0.00,N,2,550, +20250722,25500,26000,26100,25000,72316,1848332550,00,0.00,N,5,-900, +20250721,26400,24650,26500,24650,154424,4000660550,00,0.00,N,2,1500, +20250718,24900,26000,26050,24900,106750,2686137925,00,0.00,N,5,-1100, +20250717,26000,26550,26750,25500,119216,3106608025,00,0.00,N,5,-550, +20250716,26550,25350,27450,25000,371120,9884723150,00,0.00,N,2,1200, +20250715,25350,22800,26650,22800,796774,20444380375,00,0.00,N,2,2500, 20250714,22850,23150,24550,22850,161295,3796731200,00,0.00,N,2,400, 20250711,22450,23250,23250,22300,86362,1963998250,00,0.00,N,5,-800, 20250710,23250,23600,23750,22700,68197,1594682200,00,0.00,N,5,-250, diff --git a/448730/day/candle-day-250.csv b/448730/day/candle-day-250.csv index a5c21c507e17..127b86ec918b 100644 --- a/448730/day/candle-day-250.csv +++ b/448730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4300,4305,4310,4280,72807,312464895,00,0.00,N,2,20, +20250805,4280,4295,4310,4280,101975,437958995,00,0.00,N,3,0, +20250804,4280,4310,4330,4275,103472,444223439,00,0.00,N,5,-5, +20250801,4285,4340,4340,4285,105900,455774171,00,0.00,N,5,-60, +20250731,4345,4360,4360,4320,113766,493392219,00,0.00,N,5,-20, +20250730,4365,4380,4395,4345,189541,827080113,02,0.00,N,5,-55, +20250729,4420,4410,4425,4390,143120,630791747,00,0.00,N,2,5, +20250728,4415,4435,4435,4395,131501,579524013,00,0.00,N,5,-15, +20250725,4430,4425,4430,4405,114601,506190531,00,0.00,N,3,0, +20250724,4430,4465,4465,4415,125081,553826687,00,0.00,N,5,-40, +20250723,4470,4450,4475,4420,131133,582081033,00,0.00,N,2,20, +20250722,4450,4465,4495,4435,134751,599612024,00,0.00,N,5,-45, +20250721,4495,4460,4495,4450,87407,390036555,00,0.00,N,2,15, +20250718,4480,4445,4480,4425,153928,683495077,00,0.00,N,2,35, +20250717,4445,4460,4485,4425,158373,702896645,00,0.00,N,5,-20, +20250716,4465,4535,4540,4450,151515,679403740,00,0.00,N,5,-70, +20250715,4535,4530,4555,4515,60010,271215225,00,0.00,N,5,-20, 20250714,4555,4600,4600,4525,96527,438697759,00,0.00,N,5,-30, 20250711,4585,4600,4610,4560,88731,405799398,00,0.00,N,5,-20, 20250710,4605,4610,4610,4580,86193,395598401,00,0.00,N,5,-5, diff --git a/448740/day/candle-day-250.csv b/448740/day/candle-day-250.csv index bd9f86a3edf2..61c51208d323 100644 --- a/448740/day/candle-day-250.csv +++ b/448740/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10490,10480,10490,10470,14572,152713510,00,0.00,N,3,0, +20250805,10490,10470,10490,10470,9235,96762855,00,0.00,N,2,10, +20250804,10480,10460,10480,10450,28960,303047330,00,0.00,N,2,20, +20250801,10460,10450,10465,10450,12219,127768365,00,0.00,N,2,10, +20250731,10450,10440,10460,10430,12706,132732125,00,0.00,N,2,20, +20250730,10430,10450,10450,10430,9579,99988295,00,0.00,N,5,-20, +20250729,10450,10450,10450,10430,6007,62716760,00,0.00,N,3,0, +20250728,10450,10440,10450,10440,932,9735225,00,0.00,N,3,0, +20250725,10450,10450,10450,10440,3051,31854340,00,0.00,N,3,0, +20250724,10450,10450,10450,10440,1218,12716310,00,0.00,N,3,0, +20250723,10450,10440,10450,10430,15271,159407675,00,0.00,N,2,10, +20250722,10440,10430,10440,10420,5298,55257945,00,0.00,N,3,0, +20250721,10440,10420,10440,10420,14453,150651845,00,0.00,N,2,10, +20250718,10430,10430,10440,10430,18959,197825210,00,0.00,N,5,-10, +20250717,10440,10430,10440,10430,4027,42031765,00,0.00,N,2,10, +20250716,10430,10420,10435,10410,11533,120212615,00,0.00,N,2,10, +20250715,10420,10420,10430,10415,8719,90849480,00,0.00,N,2,10, 20250714,10410,10410,10420,10410,3821,39778620,00,0.00,N,3,0, 20250711,10410,10420,10420,10410,8119,84577095,00,0.00,N,5,-10, 20250710,10420,10420,10430,10410,6348,66123830,00,0.00,N,3,0, diff --git a/448760/day/candle-day-250.csv b/448760/day/candle-day-250.csv index f4d4e01a6029..bca65c35607f 100644 --- a/448760/day/candle-day-250.csv +++ b/448760/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, -20250711,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250710,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250709,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250708,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250707,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250704,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250703,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250702,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250701,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250630,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250627,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250626,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250625,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, -20250624,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250806,2275,2275,2275,2275,0,0,00,0.00,Y,3,0, +20250805,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250804,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250801,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250731,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250730,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250729,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250728,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250725,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250724,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250723,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250722,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250721,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250718,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250717,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250716,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250715,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250714,2275,2275,2275,2275,0,0,00,0.00,Y,0,0, +20250711,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250710,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250709,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250708,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250707,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250704,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250703,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250702,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250701,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250630,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250627,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250626,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250625,2275,2275,2275,2275,0,0,00,0.00,N,0,0, +20250624,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20250623,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20250620,2275,2275,2275,2275,0,0,00,0.00,N,0,0, 20250619,2275,2275,2275,2275,0,0,00,0.00,N,0,0, diff --git a/448780/day/candle-day-250.csv b/448780/day/candle-day-250.csv index d8af4b3ade9e..83f5311b7b26 100644 --- a/448780/day/candle-day-250.csv +++ b/448780/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2200,2245,2245,1911,502,959945,00,0.00,N,5,-45, +20250805,2245,2295,2295,1940,23,52280,00,0.00,N,5,-35, +20250804,2280,2280,2280,2280,2,4560,00,0.00,N,2,5, +20250801,2275,2275,2275,2275,1,2275,00,0.00,N,5,-20, +20250731,2295,2295,2295,2295,1,2295,00,0.00,N,5,-5, +20250730,2300,2300,2300,2300,1,2300,00,0.00,N,2,20, +20250729,2280,2280,2280,2280,31,70680,00,0.00,N,5,-10, +20250728,2290,2290,2290,2290,1,2290,00,0.00,N,3,0, +20250725,2290,2290,2290,2290,1,2290,00,0.00,N,2,25, +20250724,2265,2265,2265,2265,1,2265,00,0.00,N,5,-5, +20250723,2270,2270,2270,2270,1,2270,00,0.00,N,3,0, +20250722,2270,2270,2270,2270,1,2270,00,0.00,N,5,-30, +20250721,2300,2480,2480,1925,5,10555,00,0.00,N,2,40, +20250718,2260,2500,2500,1920,5,11375,00,0.00,N,2,10, +20250717,2250,2385,2385,1850,7,15425,00,0.00,N,2,85, +20250716,2165,2325,2325,2165,2,4490,00,0.00,N,5,-55, +20250715,2220,2190,2220,2185,686,1501275,00,0.00,N,2,30, 20250714,2190,2190,2190,2190,1,2190,00,0.00,N,3,0, 20250711,2190,2310,2310,1965,716,1409770,00,0.00,N,5,-120, 20250710,2310,2310,2310,2310,1,2310,00,0.00,N,5,-35, diff --git a/448830/day/candle-day-250.csv b/448830/day/candle-day-250.csv index 3845cccb8cd5..39ba7ffccf18 100644 --- a/448830/day/candle-day-250.csv +++ b/448830/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, -20250711,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250710,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250709,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250708,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250707,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250704,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250703,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250702,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250701,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250630,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250627,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250626,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250625,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, -20250624,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250806,2155,2155,2155,2155,0,0,00,0.00,Y,3,0, +20250805,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250804,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250801,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250731,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250730,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250729,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250728,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250725,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250724,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250723,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250722,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250721,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250718,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250717,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250716,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250715,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250714,2155,2155,2155,2155,0,0,00,0.00,Y,0,0, +20250711,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250710,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250709,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250708,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250707,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250704,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250703,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250702,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250701,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250630,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250627,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250626,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250625,2155,2155,2155,2155,0,0,00,0.00,N,0,0, +20250624,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250623,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250620,2155,2155,2155,2155,0,0,00,0.00,N,0,0, 20250619,2155,2155,2155,2155,0,0,00,0.00,N,0,0, diff --git a/448900/day/candle-day-250.csv b/448900/day/candle-day-250.csv index 27f19f2c6e65..24a87cc26139 100644 --- a/448900/day/candle-day-250.csv +++ b/448900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12790,12410,12910,12410,53872,685472685,00,0.00,N,2,290, +20250805,12500,12470,12670,12350,58542,733075560,00,0.00,N,2,130, +20250804,12370,12160,12630,11800,63652,783616195,00,0.00,N,2,170, +20250801,12200,12670,12670,12190,81972,1005251820,00,0.00,N,5,-530, +20250731,12730,12410,12790,12390,72749,917554990,00,0.00,N,2,330, +20250730,12400,12350,12560,12320,39481,490607250,00,0.00,N,2,20, +20250729,12380,12420,12490,12240,52470,648439490,00,0.00,N,5,-110, +20250728,12490,12620,12660,12450,60393,756667770,00,0.00,N,5,-150, +20250725,12640,12450,13470,12360,162619,2093076300,00,0.00,N,2,140, +20250724,12500,13050,13080,12490,203840,2580975020,00,0.00,N,5,-520, +20250723,13020,13600,13600,13000,194512,2558177935,00,0.00,N,5,-600, +20250722,13620,13160,15210,13070,1058523,15000916295,00,0.00,N,2,380, +20250721,13240,13050,13340,13050,41336,546142540,00,0.00,N,2,30, +20250718,13210,13410,13630,13060,59980,792148420,00,0.00,N,5,-200, +20250717,13410,13280,13500,13100,73000,968006550,00,0.00,N,2,310, +20250716,13100,13400,13590,13030,123380,1621431010,00,0.00,N,5,-390, +20250715,13490,13290,13500,13060,83516,1105460985,00,0.00,N,2,90, 20250714,13400,13900,13900,13350,113379,1536737175,00,0.00,N,5,-460, 20250711,13860,13770,13980,13720,55705,770180205,00,0.00,N,2,50, 20250710,13810,13840,14160,13730,110298,1528230615,00,0.00,N,5,-20, diff --git a/449020/day/candle-day-250.csv b/449020/day/candle-day-250.csv index 2c078fadd2ea..6a97aa72c163 100644 --- a/449020/day/candle-day-250.csv +++ b/449020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2095,2095,2100,2090,51019,106884585,00,0.00,N,5,-5, +20250805,2100,2100,2100,2095,30796,64519110,00,0.00,N,3,0, +20250804,2100,2095,2100,2090,8658,18140855,00,0.00,N,2,5, +20250801,2095,2090,2100,2090,43017,90121080,00,0.00,N,2,5, +20250731,2090,2090,2092,2085,38999,81506510,00,0.00,N,3,0, +20250730,2090,2090,2090,2087,40808,85286374,00,0.00,N,3,0, +20250729,2090,2087,2090,2080,6296,13120542,00,0.00,N,3,0, +20250728,2090,2087,2090,2085,830,1731650,00,0.00,N,3,0, +20250725,2090,2090,2090,2085,799,1666892,00,0.00,N,3,0, +20250724,2090,2080,2090,2080,21832,45479485,00,0.00,N,2,5, +20250723,2085,2085,2085,2085,473,986205,00,0.00,N,2,5, +20250722,2080,2080,2082,2080,16968,35293588,00,0.00,N,3,0, +20250721,2080,2087,2090,2080,21989,45856464,00,0.00,N,5,-5, +20250718,2085,2080,2090,2080,9721,20245410,00,0.00,N,5,-5, +20250717,2090,2085,2090,2085,44091,91980190,00,0.00,N,3,0, +20250716,2090,2085,2090,2080,20564,42811470,00,0.00,N,2,5, +20250715,2085,2080,2090,2080,11083,23092615,00,0.00,N,3,0, 20250714,2085,2085,2085,2080,34095,71072015,00,0.00,N,3,0, 20250711,2085,2085,2090,2080,27816,57882895,00,0.00,N,3,0, 20250710,2085,2085,2087,2080,30350,63189846,00,0.00,N,3,0, diff --git a/450050/day/candle-day-250.csv b/450050/day/candle-day-250.csv index bd22647b0a2f..108720769362 100644 --- a/450050/day/candle-day-250.csv +++ b/450050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2065,2080,2080,2065,489,1010215,00,0.00,N,5,-5, +20250805,2070,2065,2080,2065,12589,26055850,00,0.00,N,3,0, +20250804,2070,2065,2070,2065,473,978510,00,0.00,N,3,0, +20250801,2070,2070,2070,2065,5152,10663140,00,0.00,N,3,0, +20250731,2070,2055,2070,2055,2094,4332960,00,0.00,N,3,0, +20250730,2070,2065,2070,2060,6150,12718760,00,0.00,N,2,5, +20250729,2065,2055,2065,2055,21719,44640195,00,0.00,N,3,0, +20250728,2065,2065,2065,2062,821,1695179,00,0.00,N,3,0, +20250725,2065,2060,2065,2060,14506,29883100,00,0.00,N,3,0, +20250724,2065,2065,2065,2060,1692,3486565,00,0.00,N,2,5, +20250723,2060,2060,2065,2060,29449,60738210,00,0.00,N,5,-5, +20250722,2065,2055,2065,2055,13902,28570370,00,0.00,N,3,0, +20250721,2062,2060,2065,2055,48534,99956846,00,0.00,N,2,7, +20250718,2055,2065,2065,2052,13124,26975654,00,0.00,N,3,0, +20250717,2055,2055,2060,2055,22794,46843120,00,0.00,N,5,-5, +20250716,2060,2060,2060,2055,4038,8298730,00,0.00,N,2,5, +20250715,2055,2055,2065,2055,5001,10279680,00,0.00,N,3,0, 20250714,2055,2060,2060,2055,1700,3495530,00,0.00,N,3,0, 20250711,2055,2060,2070,2055,4215,8670641,00,0.00,N,5,-15, 20250710,2070,2065,2070,2060,22945,47426135,00,0.00,N,3,0, diff --git a/450080/day/candle-day-250.csv b/450080/day/candle-day-250.csv index dceb60f55725..b110014cbe82 100644 --- a/450080/day/candle-day-250.csv +++ b/450080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,52200,55400,56800,50500,2058598,109685239050,00,0.00,N,5,-2300, +20250805,54500,49450,54900,49200,1725322,92044209000,00,0.00,N,2,5800, +20250804,48700,48400,49400,48150,261111,12697672300,00,0.00,N,2,500, +20250801,48200,50400,51000,48200,475613,23399714525,00,0.00,N,5,-2800, +20250731,51000,52900,53000,50100,409342,21065716700,00,0.00,N,5,-100, +20250730,51100,50400,52000,49850,534212,27318641900,00,0.00,N,2,800, +20250729,50300,52100,52200,50200,545703,27705935100,00,0.00,N,5,-2500, +20250728,52800,52600,53500,51600,375706,19815263600,00,0.00,N,2,500, +20250725,52300,52200,53800,51400,484740,25493223250,00,0.00,N,5,-200, +20250724,52500,52300,53500,51700,504574,26606284200,00,0.00,N,2,200, +20250723,52300,53300,53400,51100,327239,17116707700,00,0.00,N,2,100, +20250722,52200,54500,54500,51800,530792,28217674700,00,0.00,N,5,-2100, +20250721,54300,52500,55100,51800,765149,41330452550,00,0.00,N,2,1700, +20250718,52600,53000,54700,51900,1354434,72205987150,00,0.00,N,2,1900, +20250717,50700,51500,52100,50200,319615,16257956100,00,0.00,N,2,100, +20250716,50600,52000,52300,50300,332269,16970517950,00,0.00,N,5,-1700, +20250715,52300,51700,53000,51000,403220,21014742250,00,0.00,N,2,700, 20250714,51600,52200,52300,51200,431642,22332325650,00,0.00,N,2,100, 20250711,51500,50200,53100,49950,1136554,58927475050,00,0.00,N,2,2350, 20250710,49150,48750,50200,48500,591793,29103304625,00,0.00,N,2,950, diff --git a/450140/day/candle-day-250.csv b/450140/day/candle-day-250.csv index 373260b2045c..db1f91c21e94 100644 --- a/450140/day/candle-day-250.csv +++ b/450140/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3000,2750,3430,2740,19343556,61797660932,00,0.00,N,2,255, +20250805,2745,2720,2775,2720,308251,847992738,00,0.00,N,2,35, +20250804,2710,2675,2720,2625,226671,607368516,00,0.00,N,2,35, +20250801,2675,2740,2770,2670,876855,2387647277,00,0.00,N,5,-60, +20250731,2735,2605,2740,2605,846609,2291412890,00,0.00,N,2,120, +20250730,2615,2645,2680,2615,380935,1009810245,00,0.00,N,5,-35, +20250729,2650,2570,2825,2560,2619296,7089114046,00,0.00,N,2,80, +20250728,2570,2605,2620,2565,122417,315747540,00,0.00,N,5,-35, +20250725,2605,2580,2625,2565,97267,253371232,00,0.00,N,2,25, +20250724,2580,2625,2645,2550,296432,766536480,00,0.00,N,5,-50, +20250723,2630,2605,2645,2585,245803,644266929,00,0.00,N,2,30, +20250722,2600,2630,2680,2570,353156,919118135,00,0.00,N,5,-30, +20250721,2630,2625,2665,2605,224914,591862099,00,0.00,N,2,5, +20250718,2625,2615,2695,2575,435687,1140476195,00,0.00,N,2,10, +20250717,2615,2585,2620,2540,222831,574622783,00,0.00,N,2,30, +20250716,2585,2670,2670,2575,363754,947853977,00,0.00,N,5,-65, +20250715,2650,2625,2675,2580,477737,1262444977,00,0.00,N,2,25, 20250714,2625,2565,2650,2525,711362,1863505939,00,0.00,N,2,60, 20250711,2565,2545,2580,2540,267190,683439081,00,0.00,N,2,5, 20250710,2560,2570,2595,2525,343012,876973590,00,0.00,N,5,-5, diff --git a/450330/day/candle-day-250.csv b/450330/day/candle-day-250.csv index e72db6db7288..9832ce2b14a7 100644 --- a/450330/day/candle-day-250.csv +++ b/450330/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7630,7510,7680,7510,6499,49381500,00,0.00,N,2,30, +20250805,7600,7410,7620,7410,11933,89897840,00,0.00,N,2,140, +20250804,7460,7400,7580,7320,13793,102567475,00,0.00,N,2,90, +20250801,7370,7510,7570,7320,29828,220976310,00,0.00,N,5,-220, +20250731,7590,7650,7710,7450,35033,263636410,00,0.00,N,5,-60, +20250730,7650,7680,7790,7600,22903,175499650,00,0.00,N,5,-80, +20250729,7730,7810,7850,7710,13862,107601310,00,0.00,N,5,-130, +20250728,7860,7980,8000,7810,35149,276357970,00,0.00,N,5,-140, +20250725,8000,8050,8060,7950,17094,136737610,00,0.00,N,2,10, +20250724,7990,8000,8100,7950,14248,113968040,00,0.00,N,5,-10, +20250723,8000,8040,8070,7950,20559,164644990,00,0.00,N,5,-80, +20250722,8080,8180,8180,8050,23212,187682970,00,0.00,N,5,-100, +20250721,8180,8200,8210,8050,19181,155270590,00,0.00,N,5,-20, +20250718,8200,8450,8450,8150,24173,199023595,00,0.00,N,5,-260, +20250717,8460,8120,8460,8000,25826,210476730,00,0.00,N,2,360, +20250716,8100,8040,8100,7960,20587,165865980,00,0.00,N,2,60, +20250715,8040,7920,8040,7850,11234,88826605,00,0.00,N,2,100, 20250714,7940,8040,8050,7930,15153,120727250,00,0.00,N,5,-60, 20250711,8000,7970,8090,7960,8977,71817060,00,0.00,N,5,-10, 20250710,8010,8010,8060,7940,11589,92483680,00,0.00,N,3,0, diff --git a/450520/day/candle-day-250.csv b/450520/day/candle-day-250.csv index 9241f5cd4764..081b52005722 100644 --- a/450520/day/candle-day-250.csv +++ b/450520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3900,3890,3950,3845,27409,106870797,00,0.00,N,2,10, +20250805,3890,3870,3945,3800,50999,197714367,00,0.00,N,2,20, +20250804,3870,3805,4300,3765,529721,2140351885,00,0.00,N,2,70, +20250801,3800,3980,3980,3710,103240,390752040,00,0.00,N,5,-120, +20250731,3920,3930,3980,3890,28164,110286085,00,0.00,N,5,-40, +20250730,3960,3975,4005,3920,41495,164257395,00,0.00,N,5,-20, +20250729,3980,4000,4000,3915,48683,192210277,00,0.00,N,5,-20, +20250728,4000,4020,4055,3980,33201,132961800,00,0.00,N,5,-15, +20250725,4015,4040,4090,4010,68723,277660710,00,0.00,N,5,-60, +20250724,4075,4110,4175,4075,56823,232690315,00,0.00,N,5,-55, +20250723,4130,4200,4205,4085,46918,193917310,00,0.00,N,5,-70, +20250722,4200,4165,4235,4155,68315,285096874,00,0.00,N,5,-5, +20250721,4205,4225,4300,4165,50537,212733067,00,0.00,N,5,-20, +20250718,4225,4265,4345,4220,46949,200036104,00,0.00,N,5,-60, +20250717,4285,4255,4315,4185,68979,292994115,00,0.00,N,2,30, +20250716,4255,4190,4260,4150,37492,157391600,00,0.00,N,2,45, +20250715,4210,4185,4295,4150,74436,311943840,00,0.00,N,5,-10, 20250714,4220,4350,4375,4170,78489,332825200,00,0.00,N,5,-80, 20250711,4300,4330,4385,4280,62231,268987546,00,0.00,N,5,-30, 20250710,4330,4290,4370,4290,55669,239988015,00,0.00,N,2,45, diff --git a/450940/day/candle-day-250.csv b/450940/day/candle-day-250.csv index 767a7972b00b..977173242edb 100644 --- a/450940/day/candle-day-250.csv +++ b/450940/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2050,2050,2060,2040,6709,13722180,00,0.00,N,5,-5, +20250806,2065,2070,2070,2070,0,0,00,0.00,Y,5,-5, +20250805,2070,2065,2070,2055,312,642040,00,0.00,Y,5,-5, +20250804,2075,2065,2080,2050,567,1177855,00,0.00,Y,3,0, +20250801,2075,2075,2075,2075,28,58100,00,0.00,Y,3,0, +20250731,2075,2055,2075,2055,1083,2230975,00,0.00,Y,3,0, +20250730,2075,2075,2075,2075,15,31125,00,0.00,Y,2,5, +20250729,2070,2070,2070,2070,8,16560,00,0.00,Y,3,0, +20250728,2070,2055,2070,2055,45,92770,00,0.00,Y,3,0, +20250725,2070,2065,2070,2065,7351,15180135,00,0.00,Y,2,5, +20250724,2065,2055,2065,2055,611,1256005,00,0.00,Y,3,0, +20250723,2065,2055,2065,2055,681,1403050,00,0.00,Y,2,5, +20250722,2060,2045,2065,2045,648,1333970,00,0.00,Y,5,-5, +20250721,2065,2060,2065,2055,20723,42696848,00,0.00,Y,2,5, +20250718,2060,2055,2060,2045,3515,7213825,00,0.00,Y,2,10, +20250717,2050,2045,2055,2045,6857,14023225,00,0.00,Y,5,-5, +20250716,2055,2055,2055,2040,7804,15964475,00,0.00,Y,2,15, +20250715,2040,2045,2050,2040,54979,112262704,00,0.00,Y,5,-10, +20250714,2050,2050,2060,2040,6709,13722180,00,0.00,Y,5,-5, 20250711,2055,2040,2055,2040,19719,40324780,00,0.00,N,3,0, 20250710,2055,2045,2055,2045,10402,21323260,00,0.00,N,5,-5, 20250709,2060,2040,2060,2040,19067,38921700,00,0.00,N,2,15, diff --git a/450950/day/candle-day-250.csv b/450950/day/candle-day-250.csv index 6cbb823aed70..bdb7bedba290 100644 --- a/450950/day/candle-day-250.csv +++ b/450950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10270,10210,10390,10050,62866,640387350,00,0.00,N,2,100, +20250805,10170,10340,10340,10040,90683,920518200,00,0.00,N,2,70, +20250804,10100,10000,10270,9890,41429,418525780,00,0.00,N,5,-70, +20250801,10170,10540,10550,9880,357088,3589171855,00,0.00,N,5,-460, +20250731,10630,10550,10690,10330,61916,652952670,00,0.00,N,2,210, +20250730,10420,10620,10720,10360,60229,631853545,00,0.00,N,5,-240, +20250729,10660,10480,10740,10100,91070,955467120,00,0.00,N,2,250, +20250728,10410,11070,11070,10410,110816,1177880050,00,0.00,N,5,-550, +20250725,10960,10890,11040,10540,60508,652897680,00,0.00,N,2,220, +20250724,10740,10650,11230,10650,117063,1279781995,00,0.00,N,2,140, +20250723,10600,11020,11040,10500,175315,1860636580,00,0.00,N,5,-420, +20250722,11020,11370,11370,10870,196123,2169417250,00,0.00,N,5,-360, +20250721,11380,11360,11450,11120,83029,938454710,00,0.00,N,2,10, +20250718,11370,11380,11530,11230,92789,1056387110,00,0.00,N,2,30, +20250717,11340,12090,12090,11100,232024,2638953580,00,0.00,N,5,-750, +20250716,12090,12180,12400,11800,102308,1236933770,00,0.00,N,5,-110, +20250715,12200,12150,12320,11970,112298,1361655900,00,0.00,N,2,140, 20250714,12060,11150,12320,11150,369347,4410324315,00,0.00,N,2,950, 20250711,11110,11180,11180,11000,70193,778373240,00,0.00,N,3,0, 20250710,11110,11680,11680,11060,113998,1275426020,00,0.00,N,5,-380, diff --git a/451220/day/candle-day-250.csv b/451220/day/candle-day-250.csv index 190676044e45..636699280a04 100644 --- a/451220/day/candle-day-250.csv +++ b/451220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10130,10180,10380,9930,26649,270468460,00,0.00,N,2,30, +20250805,10100,10300,10370,10080,55762,569061745,00,0.00,N,5,-20, +20250804,10120,9760,10190,9530,82201,819469915,00,0.00,N,2,460, +20250801,9660,10000,10000,9600,73349,711333845,00,0.00,N,5,-330, +20250731,9990,10110,10150,9900,49535,494974390,00,0.00,N,5,-100, +20250730,10090,10030,10170,10030,36507,368824360,00,0.00,N,2,60, +20250729,10030,10200,10220,9930,55889,561952240,00,0.00,N,5,-170, +20250728,10200,9880,10270,9840,76523,771293190,00,0.00,N,2,350, +20250725,9850,9840,9910,9810,14786,145939195,00,0.00,N,2,10, +20250724,9840,10060,10090,9830,45683,453899775,00,0.00,N,5,-180, +20250723,10020,10220,10280,9910,21362,213507095,00,0.00,N,3,0, +20250722,10020,10230,10330,10010,55538,563674765,00,0.00,N,5,-290, +20250721,10310,10450,10450,10190,37044,380837940,00,0.00,N,5,-50, +20250718,10360,10380,10570,10250,23019,238029840,00,0.00,N,5,-20, +20250717,10380,10430,10590,10220,59317,614738370,00,0.00,N,5,-140, +20250716,10520,10500,10620,10310,58959,617720035,00,0.00,N,2,20, +20250715,10500,10390,10570,10300,50781,530192310,00,0.00,N,2,100, 20250714,10400,10590,10640,10320,56569,590304105,00,0.00,N,2,30, 20250711,10370,10340,10560,10260,68973,719915190,00,0.00,N,2,30, 20250710,10340,10200,10600,10050,177565,1841296690,00,0.00,N,2,280, diff --git a/451250/day/candle-day-250.csv b/451250/day/candle-day-250.csv index e88e84b11e18..927655675537 100644 --- a/451250/day/candle-day-250.csv +++ b/451250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11480,10850,12200,10730,649792,7613076705,00,0.00,N,2,700, +20250805,10780,10700,10870,10660,18364,197717550,00,0.00,N,2,140, +20250804,10640,10460,10710,10400,28623,302638210,00,0.00,N,2,40, +20250801,10600,11220,11220,10600,74846,806935575,00,0.00,N,5,-590, +20250731,11190,11100,11450,11100,32026,361558330,00,0.00,N,2,120, +20250730,11070,11180,11370,11070,30839,346306540,00,0.00,N,5,-200, +20250729,11270,11240,11320,11050,28419,318229515,00,0.00,N,2,30, +20250728,11240,11650,11700,11230,66210,750455750,00,0.00,N,5,-390, +20250725,11630,11610,11780,11610,15960,186098420,00,0.00,N,5,-30, +20250724,11660,11870,11870,11660,26013,305297990,00,0.00,N,5,-110, +20250723,11770,11940,11950,11600,35781,421177455,00,0.00,N,5,-70, +20250722,11840,12040,12170,11840,46702,557482970,00,0.00,N,5,-160, +20250721,12000,12130,12190,11910,39251,470113440,00,0.00,N,5,-40, +20250718,12040,12200,12200,11910,69810,838437200,00,0.00,N,5,-290, +20250717,12330,12190,12400,12020,89836,1087549400,00,0.00,N,2,60, +20250716,12270,12380,12580,12040,243852,3003913885,00,0.00,N,2,200, +20250715,12070,12210,12300,12010,117681,1425101560,00,0.00,N,5,-40, 20250714,12110,12260,12400,11900,341164,4149456205,00,0.00,N,2,380, 20250711,11730,11900,11900,11670,66078,776748630,00,0.00,N,5,-170, 20250710,11900,12000,12000,11710,47122,560136330,00,0.00,N,5,-20, diff --git a/451700/day/candle-day-250.csv b/451700/day/candle-day-250.csv index 78cf6c22767c..c605a0c71d53 100644 --- a/451700/day/candle-day-250.csv +++ b/451700/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2070,2070,2070,2065,3064,6327480,00,0.00,N,3,0, +20250805,2070,2065,2075,2065,12005,24813830,00,0.00,N,3,0, +20250804,2070,2065,2070,2065,12751,26331135,00,0.00,N,2,5, +20250801,2065,2062,2065,2060,6960,14350765,00,0.00,N,3,0, +20250731,2065,2060,2065,2060,180,371060,00,0.00,N,3,0, +20250730,2065,2060,2067,2060,40687,84004880,00,0.00,N,3,0, +20250729,2065,2060,2065,2060,24211,49874838,00,0.00,N,3,0, +20250728,2065,2060,2070,2060,4482,9244790,00,0.00,N,5,-5, +20250725,2070,2065,2070,2060,16066,33241140,00,0.00,N,2,5, +20250724,2065,2065,2065,2060,1145,2361409,00,0.00,N,3,0, +20250723,2065,2060,2070,2060,5368,11079490,00,0.00,N,3,0, +20250722,2065,2065,2070,2060,65425,134900515,00,0.00,N,3,0, +20250721,2065,2060,2065,2060,84991,175185125,00,0.00,N,3,0, +20250718,2065,2060,2065,2060,22680,46721605,00,0.00,N,3,0, +20250717,2065,2060,2065,2060,60702,125046595,00,0.00,N,2,10, +20250716,2055,2075,2075,2055,73038,151104666,00,0.00,N,5,-5, +20250715,2060,2055,2060,2050,22190,45595970,00,0.00,N,2,5, 20250714,2055,2055,2060,2055,43806,90021985,00,0.00,N,3,0, 20250711,2055,2052,2055,2050,3511,7201605,00,0.00,N,3,0, 20250710,2055,2060,2060,2055,36447,74900510,00,0.00,N,5,-5, diff --git a/451760/day/candle-day-250.csv b/451760/day/candle-day-250.csv index 0c0eb853e01f..66c89c37eefb 100644 --- a/451760/day/candle-day-250.csv +++ b/451760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9310,9220,9380,9130,38140,352164535,00,0.00,N,2,210, +20250805,9100,9000,9190,9000,45409,412556935,00,0.00,N,2,50, +20250804,9050,8850,9050,8740,32044,286024515,00,0.00,N,2,170, +20250801,8880,9090,9170,8700,70688,629800170,00,0.00,N,5,-10, +20250731,8890,8800,8940,8670,14895,130703975,00,0.00,N,2,180, +20250730,8710,8800,8800,8650,55120,479475250,00,0.00,N,5,-100, +20250729,8810,8840,8850,8700,24967,219037860,00,0.00,N,5,-20, +20250728,8830,9040,9040,8810,21386,189524370,00,0.00,N,5,-110, +20250725,8940,8970,8990,8920,10095,90308680,00,0.00,N,2,10, +20250724,8930,9030,9040,8900,27955,249934480,00,0.00,N,5,-110, +20250723,9040,9070,9070,8900,34694,311287255,00,0.00,N,5,-30, +20250722,9070,9100,9180,8950,43932,397035350,00,0.00,N,2,30, +20250721,9040,9130,9150,9000,28153,254703075,00,0.00,N,5,-110, +20250718,9150,9180,9180,9060,22481,204540440,00,0.00,N,3,0, +20250717,9150,9110,9220,9050,16824,153111660,00,0.00,N,2,50, +20250716,9100,9110,9110,9040,15196,137748900,00,0.00,N,5,-10, +20250715,9110,9140,9140,9020,14178,128564775,00,0.00,N,2,20, 20250714,9090,9250,9250,9090,26588,242849720,00,0.00,N,5,-170, 20250711,9260,9340,9400,9210,12592,116694580,00,0.00,N,5,-80, 20250710,9340,9320,9360,9210,16609,154705370,00,0.00,N,2,50, diff --git a/451800/day/candle-day-250.csv b/451800/day/candle-day-250.csv index 935486efbf0d..0557966e8fbc 100644 --- a/451800/day/candle-day-250.csv +++ b/451800/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4030,4030,4040,3990,149407,600164521,00,0.00,N,2,30, +20250805,4000,4045,4045,3995,229377,921047596,00,0.00,N,2,5, +20250804,3995,3965,4010,3960,150011,598055027,00,0.00,N,2,60, +20250801,3935,3965,3995,3935,155023,614733330,00,0.00,N,5,-60, +20250731,3995,4080,4080,3985,236466,947814758,00,0.00,N,5,-65, +20250730,4060,4090,4090,4025,183199,742617197,00,0.00,N,5,-25, +20250729,4085,4060,4110,4030,308649,1258989500,00,0.00,N,2,20, +20250728,4065,4040,4085,4025,266028,1079717166,00,0.00,N,2,25, +20250725,4040,4050,4060,4010,271848,1097230444,00,0.00,N,2,5, +20250724,4035,4050,4070,4000,148573,600044852,00,0.00,N,5,-10, +20250723,4045,3985,4045,3980,242163,972399199,00,0.00,N,2,60, +20250722,3985,4050,4060,3975,223052,894020631,00,0.00,N,5,-60, +20250721,4045,3990,4070,3990,188362,762962071,00,0.00,N,5,-5, +20250718,4050,4000,4050,3995,236787,952590474,00,0.00,N,2,35, +20250717,4015,3975,4020,3965,218478,870644189,00,0.00,N,2,15, +20250716,4000,4045,4045,3955,311245,1241588135,00,0.00,N,5,-25, +20250715,4025,4105,4110,4010,267870,1086099795,00,0.00,N,5,-75, 20250714,4100,4040,4100,4020,267243,1085451620,00,0.00,N,2,60, 20250711,4040,4025,4080,4020,235871,953857432,00,0.00,N,2,25, 20250710,4015,4015,4035,4000,247374,995535767,00,0.00,N,3,0, diff --git a/452160/day/candle-day-250.csv b/452160/day/candle-day-250.csv index d6ca056dc8a4..eda634b310e9 100644 --- a/452160/day/candle-day-250.csv +++ b/452160/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7570,7400,7800,7390,540718,4116169235,00,0.00,N,2,100, +20250805,7470,7860,8260,7330,1495308,11685598970,00,0.00,N,5,-200, +20250804,7670,8100,8320,7630,786684,6253624810,00,0.00,N,5,-250, +20250801,7920,8040,8730,7910,1396652,11705875305,00,0.00,N,5,-480, +20250731,8400,8560,8870,8110,1299485,11050582515,00,0.00,N,5,-450, +20250730,8850,9740,10250,8730,5925217,55495780375,00,0.00,N,5,-580, +20250729,9430,9430,9430,7810,10456882,91534863645,00,0.00,N,1,2170, +20250728,7260,5600,7260,5510,5103114,34883650750,00,0.00,N,1,1670, +20250725,5590,5700,5800,5580,46611,263958805,00,0.00,N,5,-110, +20250724,5700,5840,5890,5660,69306,398270110,00,0.00,N,5,-150, +20250723,5850,6020,6020,5810,56102,329384740,00,0.00,N,5,-170, +20250722,6020,6370,6470,6020,179273,1115741665,00,0.00,N,5,-350, +20250721,6370,6090,6500,5970,127863,804142715,00,0.00,N,2,410, +20250718,5960,6620,6620,5960,259457,1609416535,00,0.00,N,5,-670, +20250717,6630,6280,6780,6040,623807,4070293865,00,0.00,N,2,350, +20250716,6280,6550,6590,6010,309791,1919068520,00,0.00,N,5,-200, +20250715,6480,6260,6570,6090,624525,3943930360,00,0.00,N,2,220, 20250714,6260,6090,6270,5880,217325,1316744885,00,0.00,N,2,220, 20250711,6040,6040,6100,5720,205072,1204470335,00,0.00,N,3,0, 20250710,6040,6040,6100,5670,148089,872434690,00,0.00,N,2,50, diff --git a/452190/day/candle-day-250.csv b/452190/day/candle-day-250.csv index c7bd9583e38c..bee6d6fceb40 100644 --- a/452190/day/candle-day-250.csv +++ b/452190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4740,4680,4765,4630,46074,217432039,00,0.00,N,2,40, +20250805,4700,4635,4785,4635,60913,286584900,00,0.00,N,2,120, +20250804,4580,4420,4595,4415,69169,313609577,00,0.00,N,2,140, +20250801,4440,4600,4675,4440,118918,533826750,00,0.00,N,5,-210, +20250731,4650,4740,4765,4650,65311,306765859,00,0.00,N,5,-50, +20250730,4700,4705,4770,4685,60659,286543142,00,0.00,N,3,0, +20250729,4700,4750,4800,4650,78455,370003004,00,0.00,N,5,-75, +20250728,4775,4730,4810,4705,64095,304525342,00,0.00,N,2,45, +20250725,4730,4760,4790,4645,90111,425163061,00,0.00,N,5,-65, +20250724,4795,4810,4865,4795,56309,271109878,00,0.00,N,5,-5, +20250723,4800,4880,4920,4650,118154,563794622,00,0.00,N,5,-90, +20250722,4890,4995,5040,4885,85712,423277036,00,0.00,N,5,-70, +20250721,4960,4920,4990,4920,46481,230817433,00,0.00,N,2,15, +20250718,4945,5020,5020,4930,72979,361497009,00,0.00,N,5,-50, +20250717,4995,4990,5010,4910,108623,539277040,00,0.00,N,3,0, +20250716,4995,4990,5040,4970,87737,437724268,00,0.00,N,5,-35, +20250715,5030,4970,5040,4950,98475,490551375,00,0.00,N,2,40, 20250714,4990,5060,5060,4985,98590,494073196,00,0.00,N,5,-50, 20250711,5040,5050,5100,5030,91482,462220660,00,0.00,N,5,-10, 20250710,5050,5080,5130,5040,137940,699533345,00,0.00,N,3,0, diff --git a/452200/day/candle-day-250.csv b/452200/day/candle-day-250.csv index 71740bffc52c..b88d69c8a22d 100644 --- a/452200/day/candle-day-250.csv +++ b/452200/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3625,3545,3695,3545,33251,120640062,00,0.00,N,2,55, +20250805,3570,3570,3630,3530,45455,163466889,00,0.00,N,3,0, +20250804,3570,3520,3600,3450,28735,102085822,00,0.00,N,2,35, +20250801,3535,3655,3680,3440,86674,305848915,00,0.00,N,5,-145, +20250731,3680,3770,3770,3660,33066,122374467,00,0.00,N,5,-20, +20250730,3700,3775,3775,3650,97631,362891155,00,0.00,N,2,20, +20250729,3680,3705,3820,3650,47743,175915136,00,0.00,N,5,-55, +20250728,3735,3670,3760,3670,69387,257857100,00,0.00,N,5,-60, +20250725,3795,3775,3835,3720,22700,85819587,00,0.00,N,2,20, +20250724,3775,3845,3845,3770,47703,180804244,00,0.00,N,5,-45, +20250723,3820,3900,3920,3790,59009,225469581,00,0.00,N,5,-80, +20250722,3900,3960,3975,3845,58190,226622355,00,0.00,N,5,-60, +20250721,3960,3955,4010,3925,58036,229222940,00,0.00,N,2,5, +20250718,3955,3865,3965,3845,54835,214365300,00,0.00,N,2,90, +20250717,3865,3895,3925,3820,36117,139027335,00,0.00,N,5,-30, +20250716,3895,3930,3960,3880,44306,172847825,00,0.00,N,5,-35, +20250715,3930,3950,3965,3900,45701,179257597,00,0.00,N,5,-20, 20250714,3950,3960,3985,3925,28441,112428765,00,0.00,N,5,-10, 20250711,3960,4015,4015,3945,29121,115550026,00,0.00,N,2,10, 20250710,3950,4095,4095,3940,53777,213520564,00,0.00,N,5,-55, diff --git a/452260/day/candle-day-250.csv b/452260/day/candle-day-250.csv index dc2fb3e83bad..7b18c22171f9 100644 --- a/452260/day/candle-day-250.csv +++ b/452260/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1148,1122,1150,1120,307213,350311209,00,0.00,N,2,26, +20250805,1122,1136,1136,1120,312624,351455937,00,0.00,N,5,-3, +20250804,1125,1115,1129,1100,389374,435067228,00,0.00,N,2,10, +20250801,1115,1161,1161,1115,622330,696843791,00,0.00,N,5,-30, +20250731,1145,1142,1152,1137,318499,364025212,00,0.00,N,2,4, +20250730,1141,1153,1156,1140,406631,466731292,00,0.00,N,5,-13, +20250729,1154,1145,1158,1129,402062,461454089,00,0.00,N,2,9, +20250728,1145,1166,1180,1138,1068642,1228079105,00,0.00,N,5,-39, +20250725,1184,1195,1195,1175,579638,686148479,00,0.00,N,5,-11, +20250724,1195,1203,1217,1185,567594,678916616,00,0.00,N,5,-8, +20250723,1203,1235,1235,1199,738357,892863787,00,0.00,N,5,-26, +20250722,1229,1234,1254,1228,504030,622929015,00,0.00,N,5,-20, +20250721,1249,1236,1252,1233,330897,411109365,00,0.00,N,2,13, +20250718,1236,1251,1258,1229,605558,747322135,00,0.00,N,5,-15, +20250717,1251,1251,1257,1230,566641,703981735,00,0.00,N,3,0, +20250716,1251,1265,1265,1244,309116,386806843,00,0.00,N,5,-15, +20250715,1266,1278,1278,1253,675670,850572456,00,0.00,N,5,-12, 20250714,1278,1276,1289,1266,382688,488809785,00,0.00,N,2,2, 20250711,1276,1280,1289,1269,366245,467240147,00,0.00,N,5,-1, 20250710,1277,1269,1280,1252,492943,622778108,00,0.00,N,2,8, diff --git a/452280/day/candle-day-250.csv b/452280/day/candle-day-250.csv index c3ea0e5b8612..2cb696314444 100644 --- a/452280/day/candle-day-250.csv +++ b/452280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7250,7210,7350,7170,46552,337817780,00,0.00,N,5,-90, +20250805,7340,7010,7340,7010,78822,566575345,00,0.00,N,2,410, +20250804,6930,6870,7010,6640,36881,254555870,00,0.00,N,2,90, +20250801,6840,7220,7250,6840,134353,946231970,00,0.00,N,5,-410, +20250731,7250,7540,7550,7160,176078,1286693500,00,0.00,N,5,-180, +20250730,7430,7480,7570,7410,140697,1051892585,00,0.00,N,5,-170, +20250729,7600,7800,7900,7530,409506,3145588295,00,0.00,N,2,240, +20250728,7360,7270,7370,7070,214148,1550993860,00,0.00,N,2,110, +20250725,7250,8000,8440,7200,1838110,14343427780,00,0.00,N,2,390, +20250724,6860,6810,6950,6760,50336,343771450,00,0.00,N,2,90, +20250723,6770,6570,6880,6570,61881,416026280,00,0.00,N,2,110, +20250722,6660,6630,6800,6630,45236,301769600,00,0.00,N,5,-140, +20250721,6800,6680,6810,6680,19489,131608415,00,0.00,N,2,130, +20250718,6670,6680,6700,6620,18122,120623450,00,0.00,N,2,20, +20250717,6650,6680,6720,6610,19483,129555470,00,0.00,N,5,-50, +20250716,6700,6600,6750,6550,37241,248109480,00,0.00,N,2,60, +20250715,6640,6760,6770,6600,35258,233964945,00,0.00,N,5,-80, 20250714,6720,6820,6860,6660,34635,233514325,00,0.00,N,5,-140, 20250711,6860,6900,6930,6800,17724,121199455,00,0.00,N,2,40, 20250710,6820,7030,7070,6780,64894,449398420,00,0.00,N,2,20, diff --git a/452300/day/candle-day-250.csv b/452300/day/candle-day-250.csv index a70fe88b7741..e4e805b4ac6f 100644 --- a/452300/day/candle-day-250.csv +++ b/452300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3255,3220,3255,3200,61681,199295097,00,0.00,N,2,35, +20250805,3220,3200,3270,3170,176075,565722648,00,0.00,N,5,-25, +20250804,3245,3050,3555,3040,1697555,5714086472,00,0.00,N,2,195, +20250801,3050,3260,3260,3030,154637,475441800,00,0.00,N,5,-180, +20250731,3230,3215,3290,3190,51561,167715755,00,0.00,N,2,25, +20250730,3205,3205,3235,3100,52213,166505898,00,0.00,N,2,5, +20250729,3200,3130,3215,3125,64446,204143568,00,0.00,N,2,75, +20250728,3125,3180,3200,3125,65147,205668448,00,0.00,N,5,-50, +20250725,3175,3180,3225,3165,46580,148743220,00,0.00,N,5,-5, +20250724,3180,3280,3340,3145,172691,554304953,00,0.00,N,5,-115, +20250723,3295,3395,3400,3295,89248,296790110,00,0.00,N,5,-100, +20250722,3395,3385,3430,3350,67279,227230845,00,0.00,N,5,-10, +20250721,3405,3445,3450,3380,68955,235309475,00,0.00,N,5,-5, +20250718,3410,3540,3540,3410,79443,272864239,00,0.00,N,5,-80, +20250717,3490,3590,3590,3460,171092,596452223,00,0.00,N,5,-100, +20250716,3590,3620,3620,3510,82216,291491293,00,0.00,N,5,-10, +20250715,3600,3690,3690,3575,127092,458223095,00,0.00,N,5,-40, 20250714,3640,3620,3715,3575,114986,420739611,00,0.00,N,2,25, 20250711,3615,3660,3730,3575,98541,359954239,00,0.00,N,5,-40, 20250710,3655,3545,3685,3530,137888,497619106,00,0.00,N,2,105, diff --git a/452400/day/candle-day-250.csv b/452400/day/candle-day-250.csv index 32b52f3ea96d..61392050ab66 100644 --- a/452400/day/candle-day-250.csv +++ b/452400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12370,12620,12980,12120,179476,2247342430,00,0.00,N,5,-270, +20250805,12640,12730,13440,12520,354911,4593234140,00,0.00,N,3,0, +20250804,12640,12840,13450,12610,739854,9652316280,00,0.00,N,3,0, +20250801,12640,11810,13820,11360,2641361,34496300925,00,0.00,N,2,820, +20250731,11820,12780,13080,11560,431893,5314281910,00,0.00,N,5,-530, +20250730,12350,12770,13350,12200,345087,4406302870,00,0.00,N,5,-500, +20250729,12850,13160,14290,12810,1201395,16302519445,00,0.00,N,5,-220, +20250728,13070,12530,14700,12530,2803858,38919735885,00,0.00,N,2,550, +20250725,12520,11630,14020,11370,5026858,66288000140,00,0.00,N,2,690, +20250724,11830,11240,13790,11240,7389172,96148801450,00,0.00,N,2,610, +20250723,11220,11650,11660,11170,226713,2567845620,00,0.00,N,5,-380, +20250722,11600,12350,12570,11460,765869,9089515365,00,0.00,N,5,-980, +20250721,12580,11190,14110,11040,7429296,97380909145,00,0.00,N,2,1390, +20250718,11190,11500,12150,10980,736645,8560551940,00,0.00,N,5,-330, +20250717,11520,12090,12630,11230,1268568,15098704135,00,0.00,N,5,-660, +20250716,12180,12670,12880,11790,1351435,16784814595,00,0.00,N,5,-270, +20250715,12450,10800,13510,10580,9615217,117206146555,00,0.00,N,2,1900, 20250714,10550,8130,10550,8130,3251320,33027293995,00,0.00,N,1,2430, 20250711,8120,8230,8230,8070,11250,91356830,00,0.00,N,3,0, 20250710,8120,8100,8130,8050,5795,46945315,00,0.00,N,5,-30, diff --git a/452430/day/candle-day-250.csv b/452430/day/candle-day-250.csv index 9bf48d355869..d782bcf9256e 100644 --- a/452430/day/candle-day-250.csv +++ b/452430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26450,26000,26550,25650,19373,508940900,00,0.00,N,2,200, +20250805,26250,26950,27200,25750,32864,869776100,00,0.00,N,2,300, +20250804,25950,26450,26850,25300,29473,769304300,00,0.00,N,5,-550, +20250801,26500,27400,28000,25450,103309,2727462100,00,0.00,N,5,-1100, +20250731,27600,28250,28250,27000,45541,1254278825,00,0.00,N,2,350, +20250730,27250,27600,28350,26600,90926,2488212750,00,0.00,N,5,-800, +20250729,28050,30050,30050,27800,113693,3227653125,00,0.00,N,5,-1750, +20250728,29800,29500,30200,28500,75832,2242733925,00,0.00,N,2,150, +20250725,29650,29500,30150,29450,36561,1084000150,00,0.00,N,2,200, +20250724,29450,31500,31500,29150,91798,2763955925,00,0.00,N,5,-1600, +20250723,31050,29550,32400,29150,228402,7084870200,00,0.00,N,2,1800, +20250722,29250,29450,30100,28850,105347,3093429900,00,0.00,N,5,-500, +20250721,29750,28100,30100,27050,132574,3855919750,00,0.00,N,2,2200, +20250718,27550,28650,28650,27400,46213,1288333875,00,0.00,N,5,-450, +20250717,28000,28600,29150,27500,58490,1643673400,00,0.00,N,5,-600, +20250716,28600,27800,29450,27600,105761,3031786700,00,0.00,N,2,1000, +20250715,27600,26100,28300,25900,69937,1905397650,00,0.00,N,2,1500, 20250714,26100,26900,27000,26000,25368,668657100,00,0.00,N,5,-800, 20250711,26900,26700,27550,26550,38682,1047614200,00,0.00,N,2,200, 20250710,26700,27500,27500,26150,29449,787623900,00,0.00,N,5,-100, diff --git a/452450/day/candle-day-250.csv b/452450/day/candle-day-250.csv index eb526c3ad17f..9a9e9d245060 100644 --- a/452450/day/candle-day-250.csv +++ b/452450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8450,8520,8540,8340,206928,1749041570,00,0.00,N,5,-210, +20250805,8660,9030,9290,8660,1263806,11372058135,00,0.00,N,2,370, +20250804,8290,8130,8450,8110,174718,1452964995,00,0.00,N,5,-10, +20250801,8300,8500,8690,8160,290962,2420070240,00,0.00,N,5,-480, +20250731,8780,8880,8920,8430,452311,3937232175,00,0.00,N,5,-110, +20250730,8890,9020,9190,8880,284908,2564036710,00,0.00,N,5,-240, +20250729,9130,9300,9400,9100,169082,1553279035,00,0.00,N,5,-110, +20250728,9240,9140,9290,8910,265962,2423134130,00,0.00,N,2,100, +20250725,9140,9060,9230,8970,204757,1859634680,00,0.00,N,3,0, +20250724,9140,9270,9520,9120,332867,3096962515,00,0.00,N,5,-120, +20250723,9260,9490,9500,9190,253400,2348473455,00,0.00,N,5,-200, +20250722,9460,9800,9810,9450,343067,3287393515,00,0.00,N,5,-320, +20250721,9780,9620,9790,9530,357404,3461461820,00,0.00,N,2,120, +20250718,9660,9480,9900,9300,562146,5398442400,00,0.00,N,2,250, +20250717,9410,9720,9750,9270,355258,3350004965,00,0.00,N,5,-300, +20250716,9710,9920,9980,9650,329899,3225755105,00,0.00,N,5,-190, +20250715,9900,9870,9930,9630,521941,5089045780,00,0.00,N,5,-100, 20250714,10000,10340,10340,9800,962677,9700717500,00,0.00,N,2,40, 20250711,9960,9830,9980,9560,685635,6721746830,00,0.00,N,2,250, 20250710,9710,9750,10110,9690,1035547,10249541690,00,0.00,N,2,140, diff --git a/452670/day/candle-day-250.csv b/452670/day/candle-day-250.csv index 63db5350ea88..5fb3a449f47e 100644 --- a/452670/day/candle-day-250.csv +++ b/452670/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,2035,2040,2035,5226,10635142,00,0.00,N,5,-5, +20250805,2045,2035,2045,2030,25806,52499496,00,0.00,N,2,5, +20250804,2040,2040,2040,2035,392,798216,00,0.00,N,3,0, +20250801,2040,2035,2040,2035,748,1522320,00,0.00,N,2,5, +20250731,2035,2035,2035,2035,658,1339030,00,0.00,N,3,0, +20250730,2035,2037,2042,2025,42223,85845154,00,0.00,N,5,-5, +20250729,2040,2030,2040,2030,1412,2867667,00,0.00,N,3,0, +20250728,2040,2035,2040,2035,5515,11226295,00,0.00,N,2,5, +20250725,2035,2030,2035,2025,13494,27381008,00,0.00,N,2,5, +20250724,2030,2030,2035,2030,2855,5796325,00,0.00,N,3,0, +20250723,2030,2030,2035,2030,15594,31698890,00,0.00,N,3,0, +20250722,2030,2030,2035,2020,25722,52141360,00,0.00,N,5,-5, +20250721,2035,2030,2035,2025,18816,38169313,00,0.00,N,2,10, +20250718,2025,2030,2030,2025,5470,11077574,00,0.00,N,3,0, +20250717,2025,2025,2035,2025,4036,8182515,00,0.00,N,5,-10, +20250716,2035,2025,2035,2025,7607,15415100,00,0.00,N,2,10, +20250715,2025,2030,2035,2025,12978,26330955,00,0.00,N,3,0, 20250714,2025,2025,2030,2025,4680,9477695,00,0.00,N,3,0, 20250711,2025,2030,2035,2025,3795,7701765,00,0.00,N,5,-10, 20250710,2035,2025,2040,2025,6721,13673725,00,0.00,N,3,0, diff --git a/452980/day/candle-day-250.csv b/452980/day/candle-day-250.csv index 62243ae33b10..93f3def3e404 100644 --- a/452980/day/candle-day-250.csv +++ b/452980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,2030,2040,2030,20516,41751094,00,0.00,N,2,10, +20250805,2030,2035,2035,2030,21879,44504047,00,0.00,N,3,0, +20250804,2030,2030,2035,2030,17115,34777480,00,0.00,N,5,-5, +20250801,2035,2030,2035,2030,30711,62370742,00,0.00,N,2,5, +20250731,2030,2030,2035,2030,15534,31559046,00,0.00,N,3,0, +20250730,2030,2030,2035,2030,25524,51813741,00,0.00,N,5,-5, +20250729,2035,2030,2035,2030,35439,72032272,00,0.00,N,3,0, +20250728,2035,2025,2035,2025,42095,85436558,00,0.00,N,2,5, +20250725,2030,2025,2030,2025,28004,56759127,00,0.00,N,3,0, +20250724,2030,2027,2030,2025,2420,4901795,00,0.00,N,2,5, +20250723,2025,2030,2030,2025,1095,2219847,00,0.00,N,5,-5, +20250722,2030,2025,2030,2025,2026,4102804,00,0.00,N,2,5, +20250721,2025,2025,2030,2025,61347,124233452,00,0.00,N,3,0, +20250718,2025,2025,2030,2025,23730,48140748,00,0.00,N,5,-5, +20250717,2027,2025,2030,2025,13337,27028435,00,0.00,N,5,-3, +20250716,2030,2025,2030,2025,41728,84644770,00,0.00,N,3,0, +20250715,2030,2030,2030,2025,6564,13292799,00,0.00,N,2,10, 20250714,2020,2025,2030,2020,76170,153890123,00,0.00,N,5,-5, 20250711,2025,2025,2030,2020,36897,74623379,00,0.00,N,5,-5, 20250710,2030,2020,2035,2020,78344,158989867,00,0.00,N,3,0, diff --git a/453340/day/candle-day-250.csv b/453340/day/candle-day-250.csv index c4f42afa3cca..63ba33ef2216 100644 --- a/453340/day/candle-day-250.csv +++ b/453340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17540,17150,17600,16790,63065,1085136735,00,0.00,N,2,980, +20250805,16560,17440,17440,16560,71918,1212358900,00,0.00,N,5,-660, +20250804,17220,17070,17270,16810,19824,338908805,00,0.00,N,2,150, +20250801,17070,17320,17330,16970,16796,286609190,00,0.00,N,5,-370, +20250731,17440,17000,17440,17000,10683,184104570,00,0.00,N,2,510, +20250730,16930,17180,17220,16810,22447,380918500,00,0.00,N,5,-80, +20250729,17010,16830,17120,16560,27078,455269800,00,0.00,N,2,250, +20250728,16760,17350,17350,16550,48190,817740010,00,0.00,N,5,-610, +20250725,17370,17700,17930,17370,22338,391117485,00,0.00,N,5,-280, +20250724,17650,18250,18250,17650,57775,1027357630,00,0.00,N,5,-310, +20250723,17960,18000,18100,17670,25872,462587955,00,0.00,N,2,80, +20250722,17880,18110,18290,17880,15265,276863585,00,0.00,N,5,-220, +20250721,18100,18530,18530,17560,26073,470820560,00,0.00,N,5,-100, +20250718,18200,18260,18260,17830,27707,499523870,00,0.00,N,2,20, +20250717,18180,18150,18230,17810,22318,401805250,00,0.00,N,2,70, +20250716,18110,17800,18500,17410,81801,1479047880,00,0.00,N,2,530, +20250715,17580,17750,17880,17520,27458,484732150,00,0.00,N,5,-170, 20250714,17750,17710,17930,17650,31926,567737435,00,0.00,N,2,50, 20250711,17700,17840,17840,17620,14487,256503580,00,0.00,N,2,20, 20250710,17680,17830,17880,17600,19391,343572990,00,0.00,N,2,20, diff --git a/453450/day/candle-day-250.csv b/453450/day/candle-day-250.csv index 84731adc3742..e5d9d239cf2e 100644 --- a/453450/day/candle-day-250.csv +++ b/453450/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20100,19990,20400,19940,29876,600937715,00,0.00,N,5,-100, +20250805,20200,19850,20650,19850,54682,1109501845,00,0.00,N,2,400, +20250804,19800,19810,20400,19760,49010,978857585,00,0.00,N,5,-650, +20250801,20450,21100,21350,20350,84895,1762351400,00,0.00,N,3,0, +20250731,20450,20550,20850,20200,34121,699402700,00,0.00,N,5,-50, +20250730,20500,20900,21050,20450,39448,816275625,00,0.00,N,5,-400, +20250729,20900,21050,21350,20450,43762,917087550,00,0.00,N,5,-350, +20250728,21250,22150,22200,21150,54900,1179968800,00,0.00,N,5,-750, +20250725,22000,22950,23000,21400,124739,2755904700,00,0.00,N,2,50, +20250724,21950,20850,22350,20550,136198,2934817175,00,0.00,N,2,1550, +20250723,20400,20900,21000,20300,40602,832705125,00,0.00,N,5,-350, +20250722,20750,21300,21300,20500,55939,1159124175,00,0.00,N,5,-350, +20250721,21100,21500,21850,21000,37609,803331325,00,0.00,N,5,-350, +20250718,21450,21850,21950,21400,26969,582952575,00,0.00,N,5,-200, +20250717,21650,22550,22600,21600,85053,1860431125,00,0.00,N,5,-1000, +20250716,22650,23000,23000,22450,47128,1069037075,00,0.00,N,5,-550, +20250715,23200,23700,23700,22700,73870,1702920300,00,0.00,N,5,-200, 20250714,23400,24250,24250,23200,80549,1899485350,00,0.00,N,3,0, 20250711,23400,23900,25700,23400,560821,13742646450,00,0.00,N,2,900, 20250710,22500,23000,23150,22400,59592,1350369900,00,0.00,N,5,-450, diff --git a/453860/day/candle-day-250.csv b/453860/day/candle-day-250.csv index a638c7614884..0cb7b8e0b327 100644 --- a/453860/day/candle-day-250.csv +++ b/453860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16290,16130,16300,15890,8012,129306140,00,0.00,N,2,140, +20250805,16150,15820,16230,15820,12377,199541340,00,0.00,N,2,330, +20250804,15820,15950,16000,15620,14344,226177155,00,0.00,N,5,-130, +20250801,15950,16640,16640,15950,25243,407168270,00,0.00,N,5,-700, +20250731,16650,16680,16800,16550,10919,181343790,00,0.00,N,5,-20, +20250730,16670,16790,16950,16540,10568,177094720,00,0.00,N,5,-120, +20250729,16790,16540,16790,16300,19135,317146110,00,0.00,N,2,320, +20250728,16470,16650,16650,16250,16752,274307170,00,0.00,N,5,-20, +20250725,16490,16570,16760,16370,12908,212841480,00,0.00,N,5,-60, +20250724,16550,16910,17100,16460,51925,866298555,00,0.00,N,5,-410, +20250723,16960,17200,17370,16890,21211,360117935,00,0.00,N,5,-290, +20250722,17250,17310,17560,17210,12260,213030435,00,0.00,N,5,-60, +20250721,17310,17390,17390,17110,12822,220564010,00,0.00,N,2,30, +20250718,17280,17420,17420,17180,15112,260634225,00,0.00,N,3,0, +20250717,17280,17500,17620,17150,22713,391569255,00,0.00,N,5,-220, +20250716,17500,18050,18140,17500,25146,444661985,00,0.00,N,5,-360, +20250715,17860,18350,18350,17690,26209,468322685,00,0.00,N,5,-390, 20250714,18250,18030,18770,17810,63656,1173308030,00,0.00,N,2,470, 20250711,17780,17700,17820,17560,13178,232665825,00,0.00,N,2,120, 20250710,17660,17790,17890,17560,26980,476712065,00,0.00,N,5,-120, diff --git a/454640/day/candle-day-250.csv b/454640/day/candle-day-250.csv index cc1d9ac9c7e2..6d04791398e0 100644 --- a/454640/day/candle-day-250.csv +++ b/454640/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2080,2070,2080,2070,6373,13221485,00,0.00,N,3,0, +20250805,2080,2080,2080,2070,2530,5256985,00,0.00,N,5,-5, +20250804,2085,2085,2085,2070,5218,10805295,00,0.00,N,2,10, +20250801,2075,2070,2075,2070,789,1633400,00,0.00,N,3,0, +20250731,2075,2065,2075,2065,1154,2388465,00,0.00,N,3,0, +20250730,2075,2075,2075,2070,1678,3478570,00,0.00,N,3,0, +20250729,2075,2075,2075,2070,1684,3486370,00,0.00,N,3,0, +20250728,2075,2070,2075,2065,920,1900785,00,0.00,N,3,0, +20250725,2075,2070,2080,2065,3479,7193098,00,0.00,N,5,-5, +20250724,2080,2080,2080,2075,4278,8894980,00,0.00,N,3,0, +20250723,2080,2075,2080,2075,19034,39522125,00,0.00,N,5,-5, +20250722,2085,2077,2085,2075,20179,41922145,00,0.00,N,3,0, +20250721,2085,2070,2085,2070,39964,82986425,00,0.00,N,2,10, +20250718,2075,2080,2085,2070,18775,39026730,00,0.00,N,5,-10, +20250717,2085,2065,2085,2065,34498,71566220,00,0.00,N,2,10, +20250716,2075,2070,2075,2060,17008,35164965,00,0.00,N,2,5, +20250715,2070,2070,2070,2060,65376,134798922,00,0.00,N,3,0, 20250714,2070,2060,2075,2060,3615,7461730,00,0.00,N,5,-5, 20250711,2075,2065,2080,2055,43071,88749470,00,0.00,N,3,0, 20250710,2075,2070,2075,2050,52222,107743000,00,0.00,N,2,5, diff --git a/454750/day/candle-day-250.csv b/454750/day/candle-day-250.csv index 900cb8938113..66d79e755865 100644 --- a/454750/day/candle-day-250.csv +++ b/454750/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2045,2045,2045,2045,0,0,00,0.00,Y,3,0, -20250711,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250710,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250709,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250708,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250707,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250704,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250703,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250702,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250701,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250630,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250627,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250626,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250625,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250624,2045,2045,2045,2045,0,0,00,0.00,Y,0,0, -20250623,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250620,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250619,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250618,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250617,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250616,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250613,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250612,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250611,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250610,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250609,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250605,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250604,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250602,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250530,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250529,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250528,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250527,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250526,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250523,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250522,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250521,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250520,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250519,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250516,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -20250515,2045,2045,2045,2045,0,0,00,0.00,N,0,0, -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, -20250507,2040,2045,2045,2030,4700,9552935,00,0.00,N,2,5, -20250502,2035,2030,2035,2025,16347,33170830,00,0.00,N,2,5, -20250430,2030,2025,2030,2020,4923,9970075,00,0.00,N,3,0, -20250429,2030,2025,2030,2020,2142,4328330,00,0.00,N,2,10, -20250428,2020,2025,2025,2020,6344,12846354,00,0.00,N,5,-5, -20250425,2025,2025,2025,2020,7860,15895005,00,0.00,N,2,5, -20250424,2020,2020,2020,2015,4620,9315980,00,0.00,N,3,0, -20250423,2020,2020,2025,2020,4532,9160715,00,0.00,N,3,0, -20250422,2020,2015,2025,2010,32501,65466800,00,0.00,N,5,-5, -20250421,2025,2025,2025,2020,13111,26548631,00,0.00,N,3,0, -20250418,2025,2015,2030,2010,14190,28620480,00,0.00,N,2,10, -20250417,2015,2025,2025,2010,7380,14897785,00,0.00,N,5,-10, -20250416,2025,2015,2025,2015,12228,24690964,00,0.00,N,3,0, -20250415,2025,2010,2025,2010,13227,26743445,00,0.00,N,3,0, -20250414,2025,2020,2025,2015,8369,16877069,00,0.00,N,2,5, -20250411,2020,2010,2020,2010,15022,30267240,00,0.00,N,2,5, -20250410,2015,2010,2015,2010,9177,18457375,00,0.00,N,2,5, -20250409,2010,2015,2015,2010,7783,15655300,00,0.00,N,5,-5, -20250408,2015,2010,2015,2010,10991,22104500,00,0.00,N,2,5, -20250407,2010,2020,2020,2005,19649,39500230,00,0.00,N,5,-5, +20250806,2405,2400,2435,2385,72856,175645535,00,0.00,N,2,10, +20250805,2395,2390,2395,2350,78359,185468052,00,0.00,N,2,25, +20250804,2370,2360,2395,2350,41648,98423137,00,0.00,N,5,-20, +20250801,2390,2380,2410,2365,12197,29028710,00,0.00,N,2,10, +20250731,2380,2400,2405,2365,71927,171409019,00,0.00,N,5,-5, +20250730,2385,2365,2385,2360,37332,88605415,00,0.00,N,2,5, +20250729,2380,2410,2410,2375,85447,204124604,00,0.00,N,5,-25, +20250728,2405,2455,2470,2405,63506,154395690,00,0.00,N,5,-60, +20250725,2465,2480,2480,2450,52266,128630840,00,0.00,N,5,-10, +20250724,2475,2480,2490,2445,68728,169934056,00,0.00,N,2,15, +20250723,2460,2480,2480,2430,68055,166183720,00,0.00,N,5,-5, +20250722,2465,2455,2500,2400,258513,631902735,00,0.00,N,5,-25, +20250721,2490,2405,2530,2395,477547,1168716530,00,0.00,N,2,100, +20250718,2390,2385,2445,2375,377520,907873371,00,0.00,N,2,15, +20250717,2375,2395,2480,2340,1888214,4509472479,00,0.00,N,5,-20, +20250716,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250715,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250714,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250711,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250710,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250709,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250708,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250707,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250704,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250703,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250702,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250701,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250630,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250627,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250626,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250625,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250624,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250623,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250620,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250619,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250618,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250617,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250616,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250613,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250612,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250611,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250610,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250609,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250605,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250604,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250602,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250530,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250529,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250528,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250527,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250526,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250523,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250522,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250521,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250520,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250519,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250516,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250515,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250514,2394,2394,2394,2394,0,0,00,0.00,N,0,0, +20250513,2394,2394,2400,2389,3373,8066495,00,0.00,N,3,0, +20250512,2394,2389,2400,2383,8074,19269400,00,0.00,N,2,5, +20250509,2389,2418,2418,2389,2854,6833160,00,0.00,N,5,-11, +20250508,2400,2389,2400,2383,15365,36798030,00,0.00,N,2,11, +20250507,2389,2394,2394,2377,4013,9552935,00,0.00,N,2,5, +20250502,2383,2377,2383,2371,13958,33170830,00,0.00,N,2,5, +20250430,2377,2371,2377,2365,4203,9970075,00,0.00,N,3,0, +20250429,2377,2371,2377,2365,1828,4328330,00,0.00,N,2,11, +20250428,2365,2371,2371,2365,5416,12846354,00,0.00,N,5,-5, +20250425,2371,2371,2371,2365,6711,15895005,00,0.00,N,2,5, +20250424,2365,2365,2365,2359,3944,9315980,00,0.00,N,3,0, +20250423,2365,2365,2371,2365,3869,9160715,00,0.00,N,3,0, +20250422,2365,2359,2371,2354,27751,65466800,00,0.00,N,5,-5, +20250421,2371,2371,2371,2365,11194,26548631,00,0.00,N,3,0, +20250418,2371,2359,2377,2354,12116,28620480,00,0.00,N,2,11, +20250417,2359,2371,2371,2354,6301,14897785,00,0.00,N,5,-11, +20250416,2371,2359,2371,2359,10441,24690964,00,0.00,N,3,0, +20250415,2371,2354,2371,2354,11294,26743445,00,0.00,N,3,0, +20250414,2371,2365,2371,2359,7145,16877069,00,0.00,N,2,5, +20250411,2365,2354,2365,2354,12826,30267240,00,0.00,N,2,5, +20250410,2359,2354,2359,2354,7835,18457375,00,0.00,N,2,5, +20250409,2354,2359,2359,2354,6645,15655300,00,0.00,N,5,-5, +20250408,2359,2354,2359,2354,9384,22104500,00,0.00,N,2,5, +20250407,2354,2365,2365,2348,16777,39500230,00,0.00,N,5,-5, 20250404,2015,2030,2030,2010,15331,30959370,00,0.00,N,5,-5, 20250403,2020,2030,2030,2010,14158,28513066,00,0.00,N,3,0, 20250402,2020,2025,2030,2020,9202,18598224,00,0.00,N,5,-10, diff --git a/454910/day/candle-day-250.csv b/454910/day/candle-day-250.csv index a24e3a14b6b0..9f539dc87038 100644 --- a/454910/day/candle-day-250.csv +++ b/454910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,61400,60700,61600,60300,112074,6844333100,00,0.00,N,2,200, +20250805,61200,60300,61500,60300,147778,9011524050,00,0.00,N,2,1300, +20250804,59900,57900,60300,57900,110332,6559495500,00,0.00,N,2,1400, +20250801,58500,59500,59900,57400,184262,10778088650,00,0.00,N,5,-1900, +20250731,60400,60900,60900,59800,150704,9062778200,00,0.00,N,5,-800, +20250730,61200,60000,61900,60000,171466,10482974400,00,0.00,N,2,600, +20250729,60600,61100,61300,59800,152413,9249168250,00,0.00,N,2,300, +20250728,60300,61000,61700,58700,218297,13037233850,00,0.00,N,5,-1000, +20250725,61300,61200,62100,61000,87542,5370442450,00,0.00,N,2,100, +20250724,61200,61400,62500,61000,135500,8348732750,00,0.00,N,2,100, +20250723,61100,61800,61800,60200,107030,6515613700,00,0.00,N,5,-200, +20250722,61300,62400,62500,60800,134256,8267091600,00,0.00,N,5,-1100, +20250721,62400,61500,62600,61100,152828,9480370150,00,0.00,N,2,900, +20250718,61500,61600,61700,60900,101120,6194073600,00,0.00,N,2,200, +20250717,61300,62600,62600,60800,141139,8662273500,00,0.00,N,5,-400, +20250716,61700,62100,62300,61300,120196,7427750850,00,0.00,N,5,-1000, +20250715,62700,61500,64100,60600,295251,18412185900,00,0.00,N,2,1800, 20250714,60900,61900,62500,60500,149266,9136962700,00,0.00,N,5,-800, 20250711,61700,63100,63200,61700,183088,11397538200,00,0.00,N,5,-1400, 20250710,63100,63500,63500,62000,288328,18064168150,00,0.00,N,2,500, diff --git a/455180/day/candle-day-250.csv b/455180/day/candle-day-250.csv index c16e132fe6c1..2186475d1a46 100644 --- a/455180/day/candle-day-250.csv +++ b/455180/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5440,5410,5530,5360,101562,552860720,00,0.00,N,5,-30, +20250805,5470,5250,5690,5230,501004,2755552545,00,0.00,N,2,260, +20250804,5210,5150,5230,5140,84125,435831490,00,0.00,N,2,60, +20250801,5150,5320,5350,5110,260838,1351742080,00,0.00,N,5,-170, +20250731,5320,5490,5640,5290,362940,1977267515,00,0.00,N,5,-110, +20250730,5430,5530,5680,5410,396167,2199913865,00,0.00,N,5,-90, +20250729,5520,5580,5650,5420,342156,1882165180,00,0.00,N,5,-160, +20250728,5680,5640,5890,5610,495374,2854065105,00,0.00,N,2,70, +20250725,5610,5910,5910,5550,784939,4468312445,00,0.00,N,5,-350, +20250724,5960,5930,6450,5810,2911828,17947485585,00,0.00,N,2,80, +20250723,5880,6260,6340,5810,988085,5963314845,00,0.00,N,5,-450, +20250722,6330,6510,6630,6320,1572179,10176120940,00,0.00,N,5,-220, +20250721,6550,5770,6900,5710,8482135,55088747455,00,0.00,N,2,860, +20250718,5690,5480,5890,5470,1074550,6135453210,00,0.00,N,2,220, +20250717,5470,5560,5830,5470,650486,3660851740,00,0.00,N,5,-80, +20250716,5550,5480,5900,5360,1068955,6030201175,00,0.00,N,2,90, +20250715,5460,5270,5680,5220,1215632,6672570065,00,0.00,N,2,210, 20250714,5250,5290,5430,5230,387189,2057652430,00,0.00,N,5,-10, 20250711,5260,5270,5480,5230,579760,3082714945,00,0.00,N,5,-10, 20250710,5270,5350,5670,5250,545324,2943893710,00,0.00,N,5,-60, diff --git a/455250/day/candle-day-250.csv b/455250/day/candle-day-250.csv index bd5471db1e32..661e74dda735 100644 --- a/455250/day/candle-day-250.csv +++ b/455250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2110,2110,2110,2105,165,347611,00,0.00,N,3,0, +20250805,2110,2115,2115,2100,11511,24176220,00,0.00,N,5,-5, +20250804,2115,2115,2115,2110,74,156350,00,0.00,N,5,-15, +20250801,2130,2105,2135,2105,1262,2682115,00,0.00,N,2,5, +20250731,2125,2120,2125,2110,10768,22724565,00,0.00,N,3,0, +20250730,2125,2130,2130,2105,14547,30707275,00,0.00,N,5,-5, +20250729,2130,2140,2140,2110,406,860980,00,0.00,N,5,-10, +20250728,2140,2110,2140,2110,171,363695,00,0.00,N,5,-5, +20250725,2145,2135,2145,2135,196,418645,00,0.00,N,3,0, +20250724,2145,2145,2145,2140,5075,10877455,00,0.00,N,2,5, +20250723,2140,2125,2140,2115,901,1912350,00,0.00,N,2,15, +20250722,2125,2125,2125,2120,1005,2134600,00,0.00,N,3,0, +20250721,2125,2125,2125,2115,12401,26282570,00,0.00,N,2,5, +20250718,2120,2110,2120,2110,22948,48465340,00,0.00,N,2,5, +20250717,2115,2105,2115,2100,10601,22271410,00,0.00,N,2,5, +20250716,2110,2105,2120,2100,26819,56426959,00,0.00,N,5,-5, +20250715,2115,2115,2120,2105,12156,25646045,00,0.00,N,3,0, 20250714,2115,2105,2120,2105,6756,14239480,00,0.00,N,3,0, 20250711,2115,2120,2120,2105,6624,13962920,00,0.00,N,5,-5, 20250710,2120,2110,2125,2105,2089,4403439,00,0.00,N,2,10, diff --git a/455310/day/candle-day-250.csv b/455310/day/candle-day-250.csv index fb02fe567948..e57640666213 100644 --- a/455310/day/candle-day-250.csv +++ b/455310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2045,2050,2050,2045,4285,8764935,00,0.00,N,5,-5, +20250805,2047,2045,2047,2045,288,589446,00,0.00,N,2,2, +20250804,2045,2047,2047,2045,920,1881600,00,0.00,N,3,0, +20250801,2045,2045,2045,2045,1122,2294490,00,0.00,N,5,-5, +20250731,2050,2040,2050,2040,912,1864105,00,0.00,N,3,0, +20250730,2050,2055,2055,2045,1581,3241080,00,0.00,N,5,-5, +20250729,2055,2050,2055,2040,377,774250,00,0.00,N,2,5, +20250728,2050,2035,2055,2035,209,426815,00,0.00,N,3,0, +20250725,2050,2040,2050,2040,488,998210,00,0.00,N,3,0, +20250724,2050,2040,2050,2040,197,402440,00,0.00,N,2,5, +20250723,2045,2040,2045,2040,3041,6203970,00,0.00,N,2,5, +20250722,2040,2045,2050,2040,12901,26354237,00,0.00,N,5,-10, +20250721,2050,2045,2055,2040,10336,21115220,00,0.00,N,5,-5, +20250718,2055,2045,2055,2045,5222,10704125,00,0.00,N,2,5, +20250717,2050,2050,2055,2040,1624,3318835,00,0.00,N,5,-5, +20250716,2055,2045,2055,2045,4430,9065555,00,0.00,N,2,10, +20250715,2045,2045,2045,2040,9096,18592470,00,0.00,N,3,0, 20250714,2045,2040,2045,2040,2988,6098975,00,0.00,N,3,0, 20250711,2045,2045,2050,2040,24237,49545115,00,0.00,N,5,-5, 20250710,2050,2045,2050,2040,20667,42164705,00,0.00,N,2,5, diff --git a/455900/day/candle-day-250.csv b/455900/day/candle-day-250.csv index e05113b333be..6ce7c585b919 100644 --- a/455900/day/candle-day-250.csv +++ b/455900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22450,22200,22500,22000,21464,479197775,00,0.00,N,2,150, +20250805,22300,21950,22400,21950,24424,542364550,00,0.00,N,2,450, +20250804,21850,21500,22150,21500,28824,629774650,00,0.00,N,5,-200, +20250801,22050,22650,22750,21800,71631,1581967550,00,0.00,N,5,-900, +20250731,22950,23400,23400,22650,44070,1008826175,00,0.00,N,5,-100, +20250730,23050,22850,23200,22800,44452,1022836375,00,0.00,N,2,50, +20250729,23000,23200,23500,22900,35148,810056100,00,0.00,N,2,50, +20250728,22950,23150,23200,22750,44222,1012583600,00,0.00,N,5,-200, +20250725,23150,23250,23450,22950,31238,722787450,00,0.00,N,5,-150, +20250724,23300,23400,23600,23050,47936,1112825300,00,0.00,N,5,-50, +20250723,23350,23650,23700,22900,48621,1126162800,00,0.00,N,5,-200, +20250722,23550,24250,24300,23250,67804,1602802575,00,0.00,N,5,-700, +20250721,24250,24450,24550,23950,63546,1536100000,00,0.00,N,5,-50, +20250718,24300,24400,24500,24100,55002,1334786375,00,0.00,N,5,-150, +20250717,24450,24750,24950,23900,204021,4982962750,00,0.00,N,2,1200, +20250716,23250,23400,23400,23000,21969,508447275,00,0.00,N,5,-350, +20250715,23600,22900,23750,22750,54269,1259490700,00,0.00,N,2,650, 20250714,22950,23100,23200,22900,29200,672060725,00,0.00,N,5,-150, 20250711,23100,23250,23350,23050,18913,438128825,00,0.00,N,3,0, 20250710,23100,23400,23400,23050,22977,532137050,00,0.00,N,5,-150, diff --git a/455910/day/candle-day-250.csv b/455910/day/candle-day-250.csv index 9f92b0952b0b..bf2734966a9d 100644 --- a/455910/day/candle-day-250.csv +++ b/455910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2065,2065,2065,2060,5137,10606905,00,0.00,N,5,-5, +20250805,2070,2065,2070,2065,3899,8051590,00,0.00,N,5,-5, +20250804,2075,2065,2075,2065,11667,24095150,00,0.00,N,3,0, +20250801,2075,2065,2075,2065,37,76665,00,0.00,N,2,5, +20250731,2070,2055,2075,2055,13437,27781850,00,0.00,N,2,15, +20250730,2055,2060,2065,2055,3013,6211525,00,0.00,N,5,-5, +20250729,2060,2055,2060,2055,1780,3658030,00,0.00,N,5,-5, +20250728,2065,2065,2065,2065,8,16520,00,0.00,N,3,0, +20250725,2065,2060,2065,2060,2665,5490225,00,0.00,N,3,0, +20250724,2065,2060,2065,2060,580,1194990,00,0.00,N,2,5, +20250723,2060,2060,2065,2060,472,973765,00,0.00,N,3,0, +20250722,2060,2055,2065,2050,26409,54325805,00,0.00,N,5,-5, +20250721,2065,2050,2065,2050,32656,67230980,00,0.00,N,2,5, +20250718,2060,2050,2060,2050,4178,8586050,00,0.00,N,3,0, +20250717,2060,2045,2060,2045,40294,82512535,00,0.00,N,2,10, +20250716,2050,2050,2055,2045,17240,35288675,00,0.00,N,2,5, +20250715,2045,2050,2057,2045,39751,81346099,00,0.00,N,5,-5, 20250714,2050,2050,2060,2050,9024,18499960,00,0.00,N,3,0, 20250711,2050,2055,2060,2045,16955,34779158,00,0.00,N,5,-5, 20250710,2055,2060,2060,2050,17348,35664260,00,0.00,N,5,-5, diff --git a/456010/day/candle-day-250.csv b/456010/day/candle-day-250.csv index 5ed91075ba87..7db8aed1fee6 100644 --- a/456010/day/candle-day-250.csv +++ b/456010/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12310,12940,12940,12200,328992,4153172720,00,0.00,N,2,30, +20250805,12280,12380,12520,12210,80795,996481325,00,0.00,N,2,90, +20250804,12190,11690,12230,11690,119576,1445547390,00,0.00,N,2,380, +20250801,11810,12320,12320,11580,161466,1926881105,00,0.00,N,5,-720, +20250731,12530,12370,12530,12280,109348,1354703320,00,0.00,N,2,220, +20250730,12310,12340,12590,12300,103509,1282706760,00,0.00,N,5,-240, +20250729,12550,12530,12670,12390,174441,2178552975,00,0.00,N,5,-170, +20250728,12720,13350,13350,12660,142759,1830361165,00,0.00,N,5,-650, +20250725,13370,12610,13570,12600,309487,4081799150,00,0.00,N,2,700, +20250724,12670,13010,13120,12650,127182,1624726395,00,0.00,N,5,-220, +20250723,12890,13010,13210,12700,160404,2059647760,00,0.00,N,5,-190, +20250722,13080,13250,13560,12790,191744,2516010760,00,0.00,N,5,-130, +20250721,13210,13390,13400,13060,123040,1624766060,00,0.00,N,5,-170, +20250718,13380,13900,14000,13320,158499,2145784530,00,0.00,N,5,-170, +20250717,13550,14130,14300,13540,205117,2838592540,00,0.00,N,2,70, +20250716,13480,13920,13920,13410,153091,2074393445,00,0.00,N,5,-420, +20250715,13900,13770,13920,13510,164893,2257268545,00,0.00,N,2,270, 20250714,13630,14310,14370,13590,327696,4546951415,00,0.00,N,5,-1190, 20250711,14820,14850,14960,14560,135092,1990289935,00,0.00,N,2,70, 20250710,14750,15100,15220,14630,196490,2913892220,00,0.00,N,5,-550, diff --git a/456040/day/candle-day-250.csv b/456040/day/candle-day-250.csv index 034bbae203c4..6a9c2c9c86ce 100644 --- a/456040/day/candle-day-250.csv +++ b/456040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,58400,56300,58900,56300,71162,4121797350,00,0.00,N,2,2200, +20250805,56200,55500,56500,55400,34953,1963223300,00,0.00,N,2,1200, +20250804,55000,54700,55300,54300,31822,1746792350,00,0.00,N,5,-100, +20250801,55100,57400,57600,55000,90727,5075715700,00,0.00,N,5,-2800, +20250731,57900,58400,59100,57800,54752,3197242600,00,0.00,N,5,-200, +20250730,58100,57400,58400,57400,48640,2819834350,00,0.00,N,2,700, +20250729,57400,57400,57800,56400,40603,2320487900,00,0.00,N,3,0, +20250728,57400,58100,58500,57100,69383,3988689350,00,0.00,N,5,-1000, +20250725,58400,57800,58800,57700,65549,3827734600,00,0.00,N,2,900, +20250724,57500,59300,59400,56800,105501,6092806550,00,0.00,N,5,-1700, +20250723,59200,61200,62300,59000,146418,8857910550,00,0.00,N,5,-900, +20250722,60100,60700,61400,59500,90489,5445553850,00,0.00,N,5,-300, +20250721,60400,58900,61400,58900,166495,10035033750,00,0.00,N,2,2900, +20250718,57500,57100,58500,56900,90415,5213804500,00,0.00,N,2,1400, +20250717,56100,57000,57000,55500,42875,2399828800,00,0.00,N,5,-600, +20250716,56700,57100,57100,56600,26453,1501035750,00,0.00,N,5,-600, +20250715,57300,57500,57600,56500,44821,2556240250,00,0.00,N,5,-200, 20250714,57500,57900,58000,57100,32242,1850619400,00,0.00,N,5,-700, 20250711,58200,57400,59000,57200,109801,6399056400,00,0.00,N,2,1400, 20250710,56800,56100,57400,56100,36720,2090460750,00,0.00,N,2,800, diff --git a/456070/day/candle-day-250.csv b/456070/day/candle-day-250.csv index 1636a30cd910..9c356ab7f06a 100644 --- a/456070/day/candle-day-250.csv +++ b/456070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11630,11600,11730,11480,23312,270500470,00,0.00,N,2,70, +20250805,11560,11410,11800,11410,19834,229820400,00,0.00,N,2,210, +20250804,11350,11410,11600,11220,15717,178488390,00,0.00,N,5,-70, +20250801,11420,11740,11770,11410,66518,766881485,00,0.00,N,5,-370, +20250731,11790,11720,11820,11670,29401,345007440,00,0.00,N,2,60, +20250730,11730,11770,11840,11610,34725,406933155,00,0.00,N,5,-70, +20250729,11800,11840,12000,11660,50272,594022725,00,0.00,N,2,190, +20250728,11610,11820,12200,11540,38587,450956600,00,0.00,N,5,-210, +20250725,11820,11750,11900,11630,41077,483032830,00,0.00,N,3,0, +20250724,11820,12460,13490,11800,398141,4989986605,00,0.00,N,2,150, +20250723,11670,12130,12130,11610,61801,726499495,00,0.00,N,5,-250, +20250722,11920,12320,12360,11850,75553,909454520,00,0.00,N,5,-400, +20250721,12320,12470,12670,12290,35899,443522480,00,0.00,N,5,-150, +20250718,12470,12770,12770,12360,48492,606546280,00,0.00,N,5,-340, +20250717,12810,12350,12950,12300,125383,1594348750,00,0.00,N,2,450, +20250716,12360,12350,12500,12160,66180,818787945,00,0.00,N,2,120, +20250715,12240,12310,12420,12200,31037,380836870,00,0.00,N,5,-60, 20250714,12300,12480,12480,12280,24705,304972565,00,0.00,N,5,-60, 20250711,12360,12310,12990,12270,61980,770215310,00,0.00,N,2,120, 20250710,12240,12030,12290,11970,32896,399254160,00,0.00,N,2,230, diff --git a/456190/day/candle-day-250.csv b/456190/day/candle-day-250.csv index 25a4b815a91f..c30a1b287fe0 100644 --- a/456190/day/candle-day-250.csv +++ b/456190/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7450,7500,7500,7500,0,0,00,0.00,Y,5,-50, +20250805,7500,7500,7500,7500,0,0,00,0.00,Y,3,-50, +20250804,7550,7550,7550,7550,0,0,00,0.00,Y,3,-50, +20250801,7600,7600,7600,7600,0,0,00,0.00,Y,3,-50, +20250731,7650,7650,7650,7650,0,0,00,0.00,Y,3,-50, +20250730,7700,7700,7700,7700,0,0,00,0.00,Y,3,-50, +20250729,7750,7750,7750,7750,0,0,00,0.00,Y,3,-50, +20250728,7800,7800,7800,7800,0,0,00,0.00,Y,3,-50, +20250725,7850,7850,7850,7850,0,0,00,0.00,Y,3,-50, +20250724,7900,7900,7900,7900,0,0,00,0.00,Y,3,-50, +20250723,7950,7950,7950,7950,0,0,00,0.00,Y,3,-50, +20250722,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250721,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250718,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250717,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250716,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, +20250715,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, 20250714,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250711,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250710,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250709,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250708,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250707,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250704,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250703,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250702,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250701,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250630,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250627,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -20250626,8000,8000,8000,8000,0,0,00,0.00,Y,3,0, -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, +20250711,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250710,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250709,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250708,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250707,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250704,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250703,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250702,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250701,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250630,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250627,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250626,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250625,8000,8000,8000,8000,0,0,00,0.00,N,3,0, +20250624,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250623,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250620,8000,8000,8000,8000,0,0,00,0.00,N,3,0, 20250619,8000,8000,8000,8000,0,0,00,0.00,N,3,0, diff --git a/456490/day/candle-day-250.csv b/456490/day/candle-day-250.csv index 09e6175e7dc6..a1a14bb312c5 100644 --- a/456490/day/candle-day-250.csv +++ b/456490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2165,2165,2170,2140,1206,2606805,00,0.00,N,3,0, +20250805,2165,2155,2165,2150,869,1870685,00,0.00,N,3,0, +20250804,2165,2140,2165,2140,5577,11960990,00,0.00,N,3,0, +20250801,2165,2150,2165,2150,68,146820,00,0.00,N,3,0, +20250731,2165,2155,2165,2145,11197,24122745,00,0.00,N,2,10, +20250730,2155,2165,2165,2150,28464,61208485,00,0.00,N,5,-5, +20250729,2160,2165,2165,2150,5488,11801720,00,0.00,N,3,0, +20250728,2160,2165,2165,2155,950,2048590,00,0.00,N,5,-5, +20250725,2165,2145,2170,2140,2723,5873820,00,0.00,N,2,5, +20250724,2160,2160,2160,2155,1165,2513227,00,0.00,N,3,0, +20250723,2160,2150,2170,2150,2813,6071400,00,0.00,N,3,0, +20250722,2160,2155,2160,2150,31796,68519580,00,0.00,N,2,5, +20250721,2155,2150,2155,2135,6139,13186755,00,0.00,N,2,5, +20250718,2150,2140,2150,2140,11373,24368870,00,0.00,N,3,0, +20250717,2150,2130,2155,2125,22582,48236650,00,0.00,N,2,10, +20250716,2140,2145,2145,2130,16576,35393805,00,0.00,N,5,-5, +20250715,2145,2140,2145,2125,6433,13766060,00,0.00,N,3,0, 20250714,2145,2165,2165,2120,3736,7949095,00,0.00,N,2,5, 20250711,2140,2140,2140,2120,33072,70233405,00,0.00,N,3,0, 20250710,2140,2150,2150,2130,4449,9498895,00,0.00,N,5,-15, diff --git a/456570/day/candle-day-250.csv b/456570/day/candle-day-250.csv index 7ec0715236fd..51cabe554132 100644 --- a/456570/day/candle-day-250.csv +++ b/456570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12440,12500,12500,12000,8359,100372540,00,0.00,N,2,60, +20250805,12380,11300,12500,11300,17255,208258960,00,0.00,N,2,1080, +20250804,11300,10500,11320,10500,3448,38073480,00,0.00,N,2,240, +20250801,11060,10750,11290,10560,2705,30026220,00,0.00,N,5,-230, +20250731,11290,10710,11330,10700,1363,14741400,00,0.00,N,5,-60, +20250730,11350,10900,11350,10650,737,7992900,00,0.00,N,2,60, +20250729,11290,11340,11340,10700,90,982260,00,0.00,N,5,-50, +20250728,11340,11290,11350,10700,621,7001620,00,0.00,N,2,100, +20250725,11240,10600,11290,10600,481,5113210,00,0.00,N,2,290, +20250724,10950,10890,10950,10600,156,1697310,00,0.00,N,2,50, +20250723,10900,10890,11200,10230,266,2773430,00,0.00,N,2,40, +20250722,10860,10300,10880,10300,1288,13419000,00,0.00,N,2,560, +20250721,10300,10900,10900,10100,2047,20976360,00,0.00,N,5,-290, +20250718,10590,10230,10680,10230,1380,14391910,00,0.00,N,2,360, +20250717,10230,10590,10590,10220,614,6316370,00,0.00,N,5,-360, +20250716,10590,10540,10590,10200,811,8528240,00,0.00,N,2,50, +20250715,10540,10900,10900,10230,1659,17242730,00,0.00,N,5,-380, 20250714,10920,11000,11000,10500,141,1516100,00,0.00,N,5,-80, 20250711,11000,10840,11000,10500,655,7093870,00,0.00,N,2,140, 20250710,10860,10890,10890,10800,241,2610640,00,0.00,N,2,30, diff --git a/456700/day/candle-day-250.csv b/456700/day/candle-day-250.csv index 27bd9771046c..1c65db37bd6c 100644 --- a/456700/day/candle-day-250.csv +++ b/456700/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250805,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250804,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250801,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250731,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250730,7010,7010,7010,7010,0,0,00,0.00,Y,3,0, +20250729,7010,7010,7010,7010,180,1261800,00,0.00,Y,2,190, +20250728,6820,6820,6820,6820,0,0,00,0.00,Y,3,0, +20250725,6820,6820,6820,6820,0,0,00,0.00,Y,3,0, +20250724,6820,6820,6820,6820,121,825220,00,0.00,Y,2,190, +20250723,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250722,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250721,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250718,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250717,6630,6630,6630,6630,0,0,00,0.00,Y,3,0, +20250716,6630,7790,7790,6630,466,3167300,00,0.00,Y,4,-1160, +20250715,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, 20250714,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250711,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250710,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250709,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250708,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250707,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250704,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250703,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250702,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250701,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250630,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250627,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -20250626,7790,7790,7790,7790,0,0,00,0.00,Y,3,0, -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, +20250711,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250710,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250709,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250708,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250707,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250704,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250703,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250702,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250701,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250630,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250627,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250626,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250625,7790,7790,7790,7790,0,0,00,0.00,N,3,0, +20250624,7790,7790,7790,7790,0,0,00,0.00,N,3,0, 20250623,7790,7790,7790,7790,0,0,00,0.00,N,3,0, 20250620,7790,7790,7790,7790,0,0,00,0.00,N,3,0, 20250619,7790,7790,7790,7790,0,0,00,0.00,N,3,0, diff --git a/457190/day/candle-day-250.csv b/457190/day/candle-day-250.csv index e2972e04d496..530179855b03 100644 --- a/457190/day/candle-day-250.csv +++ b/457190/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,51100,47050,51900,46650,1971283,98245262775,00,0.00,N,2,4900, +20250805,46200,42900,46850,42550,637420,28901975300,00,0.00,N,2,4000, +20250804,42200,41350,42500,40900,119205,4995651000,00,0.00,N,2,850, +20250801,41350,43500,43500,41350,306893,12900146550,00,0.00,N,5,-2850, +20250731,44200,45900,45950,43750,233912,10480330625,00,0.00,N,5,-950, +20250730,45150,44350,46200,44350,316124,14403762475,00,0.00,N,2,500, +20250729,44650,45000,45150,43925,138107,6155075325,00,0.00,N,5,-700, +20250728,45350,44650,45900,44450,213089,9641379625,00,0.00,N,2,750, +20250725,44600,45500,45750,44550,197038,8834006600,00,0.00,N,5,-1450, +20250724,46050,45400,46650,45100,294426,13535130050,00,0.00,N,2,300, +20250723,45750,47150,47300,44700,422439,19348513475,00,0.00,N,2,950, +20250722,44800,46200,46850,44450,350641,15974069950,00,0.00,N,5,-1750, +20250721,46550,46250,47300,45700,422751,19614829400,00,0.00,N,2,600, +20250718,45950,42350,47350,42100,1876144,84828162550,00,0.00,N,2,4800, +20250717,41150,41050,41600,40350,139215,5704153975,00,0.00,N,2,200, +20250716,40950,41800,41900,40900,102420,4212156400,00,0.00,N,5,-400, +20250715,41350,41650,41850,40650,182255,7487327350,00,0.00,N,5,-200, 20250714,41550,42700,42700,41400,162541,6792854325,00,0.00,N,5,-1100, 20250711,42650,42550,43600,42100,242808,10404208125,00,0.00,N,2,200, 20250710,42450,42500,42750,41800,164141,6918553025,00,0.00,N,2,100, diff --git a/457370/day/candle-day-250.csv b/457370/day/candle-day-250.csv index 3b99e73b6b81..eb4ea8f09006 100644 --- a/457370/day/candle-day-250.csv +++ b/457370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9250,9000,9380,8910,86423,792129995,00,0.00,N,2,210, +20250805,9040,8960,9220,8880,56482,511943720,00,0.00,N,2,170, +20250804,8870,8170,9490,8170,457454,4154431415,00,0.00,N,2,650, +20250801,8220,8400,8490,8200,55324,460091665,00,0.00,N,5,-320, +20250731,8540,8440,8690,8410,52201,445257415,00,0.00,N,2,100, +20250730,8440,8940,9150,8160,162313,1394155675,00,0.00,N,5,-550, +20250729,8990,8880,9080,8850,37825,338770480,00,0.00,N,2,100, +20250728,8890,9060,9060,8800,35544,316484740,00,0.00,N,5,-170, +20250725,9060,9110,9160,8900,39720,358404035,00,0.00,N,5,-60, +20250724,9120,8760,9200,8760,79537,720821030,00,0.00,N,2,370, +20250723,8750,9030,9100,8720,66382,585796140,00,0.00,N,5,-280, +20250722,9030,8950,9080,8890,47285,424896480,00,0.00,N,2,110, +20250721,8920,8900,8970,8710,75189,665270325,00,0.00,N,2,20, +20250718,8900,9180,9180,8840,71359,639217110,00,0.00,N,5,-280, +20250717,9180,9250,9260,8890,79064,716442805,00,0.00,N,5,-70, +20250716,9250,9120,9500,8960,93002,864132195,00,0.00,N,2,160, +20250715,9090,9150,9270,8900,86296,779996730,00,0.00,N,5,-80, 20250714,9170,9400,9500,9110,101725,943249130,00,0.00,N,5,-210, 20250711,9380,8600,9530,8560,556089,5140590135,00,0.00,N,2,890, 20250710,8490,8350,8630,8250,60357,511570415,00,0.00,N,2,180, diff --git a/457550/day/candle-day-250.csv b/457550/day/candle-day-250.csv index 37f0d972a876..d351c6e9d10e 100644 --- a/457550/day/candle-day-250.csv +++ b/457550/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,27450,26300,27850,26300,311094,8499728050,00,0.00,N,2,1350, +20250805,26100,26050,26400,25800,64419,1683034775,00,0.00,N,2,200, +20250804,25900,25500,26300,25450,46187,1198733325,00,0.00,N,3,0, +20250801,25900,26600,26600,25200,123362,3166855725,00,0.00,N,5,-1050, +20250731,26950,27100,27300,26400,94794,2536517450,00,0.00,N,2,300, +20250730,26650,27000,27150,26650,75141,2013461700,00,0.00,N,5,-750, +20250729,27400,27000,27750,26450,159562,4343094675,00,0.00,N,2,800, +20250728,26600,26900,27000,26300,79960,2131469550,00,0.00,N,5,-600, +20250725,27200,27150,27300,26250,129833,3494401475,00,0.00,N,2,800, +20250724,26400,26700,27150,26350,128410,3434767625,00,0.00,N,2,450, +20250723,25950,26500,26500,25350,76315,1971067500,00,0.00,N,5,-300, +20250722,26250,26950,26950,26050,101749,2698833125,00,0.00,N,5,-950, +20250721,27200,26500,27300,26050,187182,5013340250,00,0.00,N,2,1150, +20250718,26050,26150,26450,25500,91390,2365115675,00,0.00,N,5,-50, +20250717,26100,27150,27150,26100,100318,2656285700,00,0.00,N,5,-650, +20250716,26750,27400,27450,26600,109418,2960562150,00,0.00,N,5,-50, +20250715,26800,26950,27400,26500,161366,4341292225,00,0.00,N,2,250, 20250714,26550,27400,27700,26300,150555,4017500775,00,0.00,N,5,-850, 20250711,27400,28350,28450,27300,128607,3566660975,00,0.00,N,5,-750, 20250710,28150,28850,28850,28000,124905,3534858125,00,0.00,N,5,-300, diff --git a/457600/day/candle-day-250.csv b/457600/day/candle-day-250.csv index 6db254777229..32f25c8ba2cd 100644 --- a/457600/day/candle-day-250.csv +++ b/457600/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3070,3055,3080,2980,19017,57667225,00,0.00,N,2,15, +20250805,3055,3000,3120,3000,27330,83698540,00,0.00,N,2,25, +20250804,3030,2905,3040,2905,33250,99703045,00,0.00,N,2,115, +20250801,2915,3040,3065,2915,77762,230740745,00,0.00,N,5,-150, +20250731,3065,3065,3130,2975,52134,159184730,00,0.00,N,5,-5, +20250730,3070,3010,3075,2990,59008,178537780,00,0.00,N,2,45, +20250729,3025,3050,3075,3005,18859,57197682,00,0.00,N,5,-40, +20250728,3065,3115,3150,3005,60561,184140050,00,0.00,N,5,-45, +20250725,3110,3220,3220,3110,47228,147948484,00,0.00,N,5,-75, +20250724,3185,3225,3240,3150,38525,122945225,00,0.00,N,5,-40, +20250723,3225,3215,3285,3155,51094,164817765,00,0.00,N,2,10, +20250722,3215,3230,3250,3140,49208,156301125,00,0.00,N,5,-15, +20250721,3230,3190,3310,3180,44417,143049596,00,0.00,N,2,40, +20250718,3190,3220,3230,3160,31837,101387075,00,0.00,N,5,-40, +20250717,3230,3250,3250,3160,38407,122584350,00,0.00,N,2,70, +20250716,3160,3245,3250,3160,53230,169581920,00,0.00,N,5,-50, +20250715,3210,3195,3225,3170,25751,82010775,00,0.00,N,5,-20, 20250714,3230,3220,3230,3165,37134,118304012,00,0.00,N,2,10, 20250711,3220,3260,3295,3200,13997,45130370,00,0.00,N,5,-5, 20250710,3225,3180,3370,3180,36348,117832767,00,0.00,N,2,45, diff --git a/457630/day/candle-day-250.csv b/457630/day/candle-day-250.csv index 80949316872a..58853e67178f 100644 --- a/457630/day/candle-day-250.csv +++ b/457630/day/candle-day-250.csv @@ -1,5 +1,22 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2145,2145,2150,2120,12519,26598655,00,0.00,N,3,0, +20250806,2150,2150,2150,2150,0,0,00,0.00,Y,3,0, +20250805,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250804,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250801,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250731,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250730,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250729,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250728,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250725,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250724,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250723,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250722,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250721,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250718,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250717,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250716,2150,2150,2150,2150,0,0,00,0.00,Y,0,0, +20250715,2150,2145,2160,2145,9504,20495180,00,0.00,Y,2,5, +20250714,2145,2145,2150,2120,12519,26598655,00,0.00,Y,3,0, 20250711,2145,2140,2155,2135,17696,37899195,00,0.00,N,2,10, 20250710,2135,2140,2140,2125,19414,41378610,00,0.00,N,5,-5, 20250709,2140,2135,2165,2135,15982,34248260,00,0.00,N,2,5, diff --git a/457940/day/candle-day-250.csv b/457940/day/candle-day-250.csv index 24bac1aa6f1f..fcf689884951 100644 --- a/457940/day/candle-day-250.csv +++ b/457940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2100,2095,2100,2095,3621,7586067,00,0.00,N,2,5, +20250805,2095,2095,2095,2095,9,18855,00,0.00,N,3,0, +20250804,2095,2095,2095,2095,29,60755,00,0.00,N,3,0, +20250801,2095,2075,2095,2075,68,141880,00,0.00,N,2,5, +20250731,2090,2075,2090,2065,12700,26390215,00,0.00,N,3,0, +20250730,2090,2090,2090,2085,10097,21052640,00,0.00,N,2,5, +20250729,2085,2095,2095,2075,7495,15557590,00,0.00,N,5,-10, +20250728,2095,2075,2100,2070,118,245215,00,0.00,N,5,-5, +20250725,2100,2090,2100,2090,3383,7083829,00,0.00,N,2,10, +20250724,2090,2080,2090,2070,10215,21265380,00,0.00,N,3,0, +20250723,2090,2085,2090,2085,1841,3839705,00,0.00,N,2,5, +20250722,2085,2085,2095,2075,15668,32589370,00,0.00,N,3,0, +20250721,2085,2085,2085,2060,32835,68120810,00,0.00,N,2,5, +20250718,2080,2070,2090,2070,5838,12109090,00,0.00,N,2,5, +20250717,2075,2065,2075,2065,17057,35237242,00,0.00,N,2,10, +20250716,2065,2070,2075,2065,7201,14905900,00,0.00,N,5,-5, +20250715,2070,2080,2080,2065,4503,9301045,00,0.00,N,3,0, 20250714,2070,2065,2075,2065,13336,27573215,00,0.00,N,3,0, 20250711,2070,2060,2070,2055,2106,4339995,00,0.00,N,2,5, 20250710,2065,2065,2065,2055,11151,22969693,00,0.00,N,3,0, diff --git a/458610/day/candle-day-250.csv b/458610/day/candle-day-250.csv index 31c20a7c8bb5..6c95f95e7448 100644 --- a/458610/day/candle-day-250.csv +++ b/458610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2165,2155,2170,2135,38,81835,00,0.00,N,2,10, +20250805,2155,2155,2155,2140,7,15025,00,0.00,N,3,0, +20250804,2155,2160,2160,2135,458,978040,00,0.00,N,5,-10, +20250801,2165,2165,2165,2160,22,47620,00,0.00,N,2,5, +20250731,2160,2135,2165,2135,6508,13999190,00,0.00,N,2,25, +20250730,2135,2145,2145,2120,37,78940,00,0.00,N,2,10, +20250729,2125,2120,2150,2120,26,55325,00,0.00,N,3,0, +20250728,2125,2135,2135,2120,5415,11482730,00,0.00,N,5,-15, +20250725,2140,2140,2140,2125,5030,10689690,00,0.00,N,3,0, +20250724,2140,2140,2140,2120,7841,16662560,00,0.00,N,3,0, +20250723,2140,2135,2140,2135,7400,15799620,00,0.00,N,3,0, +20250722,2140,2120,2150,2120,19668,41761580,00,0.00,N,2,5, +20250721,2135,2135,2140,2120,3525,7523745,00,0.00,N,5,-5, +20250718,2140,2150,2150,2130,9090,19410135,00,0.00,N,2,5, +20250717,2135,2150,2150,2120,6239,13288710,00,0.00,N,2,10, +20250716,2125,2155,2155,2115,24035,51106510,00,0.00,N,5,-15, +20250715,2140,2155,2155,2120,2672,5678715,00,0.00,N,2,10, 20250714,2130,2130,2135,2110,2054,4369525,00,0.00,N,2,5, 20250711,2125,2125,2125,2120,2110,4474065,00,0.00,N,2,5, 20250710,2120,2160,2160,2100,40881,85901055,00,0.00,N,5,-10, diff --git a/458650/day/candle-day-250.csv b/458650/day/candle-day-250.csv index df1f0cc15c57..be7b0fffb378 100644 --- a/458650/day/candle-day-250.csv +++ b/458650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13540,13460,13880,13390,71433,975164115,00,0.00,N,2,20, +20250805,13520,13050,13760,13050,151986,2054106445,00,0.00,N,2,570, +20250804,12950,13020,13100,12740,76819,994294350,00,0.00,N,5,-200, +20250801,13150,13930,13930,13100,198962,2656088250,00,0.00,N,5,-860, +20250731,14010,15020,15030,13860,378460,5415348600,05,0.00,N,5,-920, +20250730,14930,13450,15350,13400,1059533,15674766990,00,0.00,N,2,1480, +20250729,13450,13610,13650,13250,63829,858142115,00,0.00,N,5,-160, +20250728,13610,13480,14330,13460,274555,3803428895,00,0.00,N,2,260, +20250725,13350,13610,13610,13220,84931,1136401595,00,0.00,N,5,-330, +20250724,13680,13400,13910,13350,155741,2138058510,00,0.00,N,2,260, +20250723,13420,13530,13980,13360,150337,2036560395,00,0.00,N,2,20, +20250722,13400,13610,14020,13360,175567,2394464260,00,0.00,N,5,-250, +20250721,13650,13490,13990,13290,416667,5707420245,00,0.00,N,5,-150, +20250718,13800,12580,15000,12560,2267953,31830292500,00,0.00,N,2,1260, +20250717,12540,12620,12630,12420,19371,242106800,00,0.00,N,3,0, +20250716,12540,12800,12800,12480,21987,275351615,00,0.00,N,5,-110, +20250715,12650,12680,12680,12540,16957,213640560,00,0.00,N,3,0, 20250714,12650,12650,12760,12520,24304,305825480,00,0.00,N,5,-20, 20250711,12670,12590,12780,12440,74966,943971835,00,0.00,N,2,100, 20250710,12570,12770,12770,12450,31859,398618030,00,0.00,N,3,0, diff --git a/458870/day/candle-day-250.csv b/458870/day/candle-day-250.csv index a9a7302bb60d..820f2101e5cc 100644 --- a/458870/day/candle-day-250.csv +++ b/458870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33050,33650,34550,32300,90846,2983569925,00,0.00,N,5,-1650, +20250805,34700,34250,34900,32650,164366,5650360225,00,0.00,N,2,1150, +20250804,33550,32450,33550,32000,106765,3485095750,00,0.00,N,2,1100, +20250801,32450,33400,33400,32200,117460,3850057400,00,0.00,N,5,-600, +20250731,33050,32900,36000,32400,225837,7669460025,00,0.00,N,2,200, +20250730,32850,32900,33350,31950,79469,2604472400,00,0.00,N,5,-50, +20250729,32900,32250,33700,32200,83954,2771844900,00,0.00,N,2,650, +20250728,32250,34550,34800,31300,233094,7538042575,00,0.00,N,5,-2300, +20250725,34550,33100,34650,32900,156250,5316556950,00,0.00,N,2,1450, +20250724,33100,34550,35100,32800,211445,7125279775,00,0.00,N,5,-1400, +20250723,34500,34000,34600,31800,199976,6701003625,00,0.00,N,5,-50, +20250722,34550,32450,34550,32450,216848,7338971025,00,0.00,N,2,2150, +20250721,32400,32200,33300,31900,160915,5260860150,00,0.00,N,2,200, +20250718,32200,31500,32200,28400,156261,4866145500,00,0.00,N,2,750, +20250717,31450,31400,32800,30950,168165,5362350550,00,0.00,N,2,50, +20250716,31400,33900,34500,31300,211402,6935845175,00,0.00,N,5,-2350, +20250715,33750,32550,34000,32550,135789,4541188900,00,0.00,N,2,750, 20250714,33000,30550,33200,29800,258669,8217308675,00,0.00,N,2,2450, 20250711,30550,28600,30850,28600,176713,5324308525,00,0.00,N,2,1950, 20250710,28600,29050,29600,27550,164075,4657902700,00,0.00,N,5,-400, diff --git a/459100/day/candle-day-250.csv b/459100/day/candle-day-250.csv index bec9a2a1609e..8e22d834095f 100644 --- a/459100/day/candle-day-250.csv +++ b/459100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6980,6900,7050,6900,44316,308794720,00,0.00,N,2,20, +20250805,6960,6850,7090,6850,67721,473709860,00,0.00,N,2,60, +20250804,6900,6870,6990,6780,40288,277227810,00,0.00,N,2,100, +20250801,6800,7000,7060,6800,101982,703670320,00,0.00,N,5,-320, +20250731,7120,7660,7660,7040,335502,2449729400,00,0.00,N,5,-30, +20250730,7150,6800,7290,6750,237188,1680429900,00,0.00,N,2,410, +20250729,6740,6800,6860,6730,28928,196141325,00,0.00,N,5,-110, +20250728,6850,6830,6870,6710,32407,219948650,00,0.00,N,2,20, +20250725,6830,6890,6980,6800,31238,214556450,00,0.00,N,5,-50, +20250724,6880,7050,7090,6870,56634,393973900,00,0.00,N,5,-120, +20250723,7000,7230,7400,6950,77395,546584490,00,0.00,N,5,-220, +20250722,7220,7110,7490,7040,232434,1691726740,00,0.00,N,2,220, +20250721,7000,6960,7060,6910,30040,209674870,00,0.00,N,2,20, +20250718,6980,7000,7060,6950,20545,143822790,00,0.00,N,5,-30, +20250717,7010,7000,7110,6960,29366,205717480,00,0.00,N,2,30, +20250716,6980,7080,7080,6970,31613,221368450,00,0.00,N,5,-100, +20250715,7080,7000,7080,6960,23307,163428320,00,0.00,N,2,80, 20250714,7000,7130,7300,7000,59397,421892500,00,0.00,N,5,-120, 20250711,7120,7210,7240,7080,51226,365755055,00,0.00,N,5,-30, 20250710,7150,7100,7390,7000,181135,1304555855,00,0.00,N,2,260, diff --git a/459510/day/candle-day-250.csv b/459510/day/candle-day-250.csv index 97a5ef58b4bd..bde44d101089 100644 --- a/459510/day/candle-day-250.csv +++ b/459510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17090,16750,17290,16750,48291,825165995,00,0.00,N,2,10, +20250805,17080,17140,17310,16950,59665,1020726490,00,0.00,N,2,40, +20250804,17040,17050,17290,17010,47986,820777070,00,0.00,N,5,-460, +20250801,17500,17770,17770,16950,141483,2440739510,00,0.00,N,5,-560, +20250731,18060,17700,18250,17320,152660,2732046565,00,0.00,N,2,670, +20250730,17390,17330,17750,17330,59238,1039089850,00,0.00,N,5,-60, +20250729,17450,17650,17790,17300,79045,1379557430,00,0.00,N,5,-320, +20250728,17770,17990,17990,17500,80707,1423578250,00,0.00,N,5,-200, +20250725,17970,18260,18310,17780,62855,1132544540,00,0.00,N,5,-260, +20250724,18230,18400,18600,18110,53186,974125590,00,0.00,N,5,-260, +20250723,18490,18760,18830,18050,92548,1689114325,00,0.00,N,5,-270, +20250722,18760,18650,19200,18400,187227,3515635935,00,0.00,N,2,340, +20250721,18420,18350,18500,18130,45807,839289745,00,0.00,N,2,90, +20250718,18330,18500,18570,18300,52971,973255135,00,0.00,N,5,-170, +20250717,18500,19120,19150,18300,80674,1504029085,00,0.00,N,5,-300, +20250716,18800,18980,18990,18490,119340,2226380975,00,0.00,N,5,-310, +20250715,19110,18550,19300,18080,144633,2704909370,00,0.00,N,2,770, 20250714,18340,18720,18890,17760,81482,1503249990,00,0.00,N,5,-360, 20250711,18700,18890,19200,18550,62725,1177431595,00,0.00,N,5,-130, 20250710,18830,19200,19200,18570,60677,1142940680,00,0.00,N,5,-230, diff --git a/460470/day/candle-day-250.csv b/460470/day/candle-day-250.csv index 3d8c7d63ca71..f732c8b052ba 100644 --- a/460470/day/candle-day-250.csv +++ b/460470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3355,3300,3370,3300,23594,78781020,00,0.00,N,2,30, +20250805,3325,3375,3375,3265,28044,92747725,00,0.00,N,2,60, +20250804,3265,3255,3350,3235,40076,130804175,00,0.00,N,2,10, +20250801,3255,3380,3410,3230,90664,298445496,00,0.00,N,5,-145, +20250731,3400,3300,3450,3250,62403,209007260,00,0.00,N,2,100, +20250730,3300,3280,3405,3280,41277,136632123,00,0.00,N,5,-70, +20250729,3370,3320,3440,3315,30768,103323070,00,0.00,N,3,0, +20250728,3370,3305,3370,3280,37096,123449261,00,0.00,N,2,50, +20250725,3320,3245,3345,3245,35547,117449845,00,0.00,N,2,20, +20250724,3300,3280,3335,3280,48555,160807218,00,0.00,N,5,-5, +20250723,3305,3315,3315,3240,37586,123070825,00,0.00,N,5,-10, +20250722,3315,3450,3450,3275,80584,268412520,00,0.00,N,5,-100, +20250721,3415,3405,3440,3350,46012,155753000,00,0.00,N,2,45, +20250718,3370,3390,3420,3350,35524,119984840,00,0.00,N,5,-20, +20250717,3390,3450,3450,3355,32342,109308030,00,0.00,N,5,-55, +20250716,3445,3410,3460,3295,79734,268211110,00,0.00,N,2,40, +20250715,3405,3390,3450,3360,60155,205191215,00,0.00,N,5,-10, 20250714,3415,3450,3475,3355,51533,175131700,00,0.00,N,5,-35, 20250711,3450,3380,3465,3380,54456,186675320,00,0.00,N,2,70, 20250710,3380,3400,3400,3330,43883,147717275,00,0.00,N,3,0, diff --git a/460850/day/candle-day-250.csv b/460850/day/candle-day-250.csv index e7be74147eb2..df71e57a5404 100644 --- a/460850/day/candle-day-250.csv +++ b/460850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5970,5960,5990,5890,38684,230242115,00,0.00,N,2,10, +20250805,5960,5910,6010,5910,60064,357584700,00,0.00,N,2,80, +20250804,5880,5990,5990,5840,78084,460199310,00,0.00,N,3,0, +20250801,5880,6100,6100,5870,151338,899155460,00,0.00,N,5,-180, +20250731,6060,6090,6170,6030,135377,822897500,00,0.00,N,5,-10, +20250730,6070,6200,6200,6060,111414,679958500,00,0.00,N,5,-100, +20250729,6170,6210,6210,6060,88792,543570405,00,0.00,N,5,-50, +20250728,6220,6510,6550,6190,243057,1522160760,00,0.00,N,5,-300, +20250725,6520,6700,6750,6510,203256,1340968815,00,0.00,N,5,-190, +20250724,6710,6850,6870,6700,71703,485982515,00,0.00,N,5,-110, +20250723,6820,6760,6830,6690,54423,369300935,00,0.00,N,2,110, +20250722,6710,6810,6890,6690,80296,544842775,00,0.00,N,5,-80, +20250721,6790,6730,6860,6710,54025,366360920,00,0.00,N,2,80, +20250718,6710,6780,6840,6660,52813,354825155,00,0.00,N,5,-10, +20250717,6720,6710,6760,6620,56149,375721045,00,0.00,N,5,-10, +20250716,6730,6840,6880,6690,128342,866204710,00,0.00,N,5,-130, +20250715,6860,6800,6880,6780,72863,498442265,00,0.00,N,2,60, 20250714,6800,6810,6830,6720,80711,547689690,00,0.00,N,2,20, 20250711,6780,6750,6830,6720,86815,588943055,00,0.00,N,2,30, 20250710,6750,6800,6850,6750,85794,581738105,00,0.00,N,5,-30, diff --git a/460860/day/candle-day-250.csv b/460860/day/candle-day-250.csv index 7843c49a55f5..487e49d7cb5b 100644 --- a/460860/day/candle-day-250.csv +++ b/460860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10480,10370,10600,10240,197161,2053665685,00,0.00,N,2,80, +20250805,10400,10440,10640,10230,180730,1870078480,00,0.00,N,2,140, +20250804,10260,10410,10410,10130,309829,3168244555,00,0.00,N,5,-210, +20250801,10470,10750,10900,10310,358295,3757917900,00,0.00,N,5,-310, +20250731,10780,10790,11220,10650,681325,7484167635,00,0.00,N,2,90, +20250730,10690,10910,10980,10610,313952,3370899730,00,0.00,N,5,-220, +20250729,10910,10910,11030,10580,352222,3826830570,00,0.00,N,2,160, +20250728,10750,11310,11480,10390,1144029,12340797555,00,0.00,N,5,-1040, +20250725,11790,12030,12400,11410,430759,5183121865,00,0.00,N,5,-290, +20250724,12080,12190,12310,11860,254452,3063877475,00,0.00,N,5,-90, +20250723,12170,11970,12200,11730,329743,3970794430,00,0.00,N,2,320, +20250722,11850,11920,12080,11650,323666,3845983755,00,0.00,N,2,90, +20250721,11760,11430,11900,11410,382111,4471068590,00,0.00,N,2,330, +20250718,11430,11640,11900,11240,210108,2413611205,00,0.00,N,5,-160, +20250717,11590,11450,11780,11130,399473,4627787875,00,0.00,N,2,170, +20250716,11420,11570,11800,11300,281321,3236603545,00,0.00,N,5,-70, +20250715,11490,11330,11750,11020,428861,4939235265,00,0.00,N,2,280, 20250714,11210,11440,11500,11170,276837,3137577495,00,0.00,N,2,20, 20250711,11190,11150,11440,11030,248419,2799098000,00,0.00,N,2,110, 20250710,11080,11210,11250,10930,243634,2696675655,00,0.00,N,5,-20, diff --git a/460870/day/candle-day-250.csv b/460870/day/candle-day-250.csv index ac6082793ee4..ba542689741d 100644 --- a/460870/day/candle-day-250.csv +++ b/460870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7900,7650,7960,7440,337763,2626288355,00,0.00,N,2,340, +20250805,7560,7570,7740,7430,169639,1281389625,00,0.00,N,2,10, +20250804,7550,7150,7620,7150,131370,983000710,00,0.00,N,2,230, +20250801,7320,7540,7880,7220,212410,1561244020,00,0.00,N,5,-360, +20250731,7680,7620,7960,7600,176531,1373645430,00,0.00,N,2,60, +20250730,7620,7880,7930,7530,201088,1543638880,00,0.00,N,5,-260, +20250729,7880,7800,8000,7710,141430,1109872335,00,0.00,N,2,80, +20250728,7800,7920,8090,7530,500190,3868831720,00,0.00,N,5,-300, +20250725,8100,8070,8280,8050,164833,1343903225,00,0.00,N,5,-20, +20250724,8120,8400,8400,8040,319280,2608568495,00,0.00,N,5,-280, +20250723,8400,8310,8440,8110,208378,1727068390,00,0.00,N,2,80, +20250722,8320,8630,8850,8220,607482,5166089205,00,0.00,N,2,110, +20250721,8210,8350,8420,8050,410774,3351531755,00,0.00,N,5,-260, +20250718,8470,8680,8700,8220,574225,4793743410,00,0.00,N,5,-230, +20250717,8700,8610,8870,8410,274524,2391257110,00,0.00,N,2,100, +20250716,8600,9030,9070,8500,387626,3394880970,00,0.00,N,5,-300, +20250715,8900,9130,9570,8860,544361,5004854615,00,0.00,N,5,-170, 20250714,9070,9330,9490,8910,433106,3989529385,00,0.00,N,5,-100, 20250711,9170,9060,9560,8800,659968,6147032420,00,0.00,N,2,120, 20250710,9050,8830,9110,8460,542662,4819758315,00,0.00,N,2,220, diff --git a/460930/day/candle-day-250.csv b/460930/day/candle-day-250.csv index 82119ea1a5b1..7fae75785e50 100644 --- a/460930/day/candle-day-250.csv +++ b/460930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20300,20250,20500,20050,159402,3221208350,00,0.00,N,5,-150, +20250805,20450,20400,20700,20200,319005,6514602200,00,0.00,N,2,200, +20250804,20250,19800,20500,19390,376426,7523954515,00,0.00,N,3,0, +20250801,20250,20850,20950,19810,696713,14165221360,00,0.00,N,5,-100, +20250731,20350,20650,22700,19760,3772236,81323261265,00,0.00,N,2,50, +20250730,20300,20650,20800,20000,325105,6614626125,00,0.00,N,5,-200, +20250729,20500,20250,20900,19510,651947,13236076385,00,0.00,N,2,530, +20250728,19970,20250,20450,19780,697869,13992711625,00,0.00,N,2,870, +20250725,19100,18640,19460,18420,408305,7723976410,00,0.00,N,2,270, +20250724,18830,19100,19290,18830,308190,5862732020,00,0.00,N,5,-320, +20250723,19150,19360,19770,18790,440729,8428791715,00,0.00,N,5,-550, +20250722,19700,20700,22300,19480,4211090,89008159740,00,0.00,N,2,940, +20250721,18760,18430,18860,18430,95722,1788634090,00,0.00,N,2,420, +20250718,18340,18510,18650,18300,68351,1256937425,00,0.00,N,5,-130, +20250717,18470,18620,18740,18250,76195,1405480660,00,0.00,N,5,-120, +20250716,18590,18690,19200,18380,203572,3838582975,00,0.00,N,2,50, +20250715,18540,18290,18560,18220,52043,958664800,00,0.00,N,2,240, 20250714,18300,18580,18680,18190,75115,1377620515,00,0.00,N,5,-280, 20250711,18580,18850,18910,18580,105886,1976451915,00,0.00,N,5,-270, 20250710,18850,18990,19120,18750,74735,1409137390,00,0.00,N,5,-110, diff --git a/460940/day/candle-day-250.csv b/460940/day/candle-day-250.csv index 308a00cdf560..1ccb339b9a5a 100644 --- a/460940/day/candle-day-250.csv +++ b/460940/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12770,12870,12870,12520,13387,169783030,00,0.00,N,2,10, +20250805,12760,12370,13100,12370,28875,368237835,00,0.00,N,2,410, +20250804,12350,12160,12490,12160,29334,360726420,00,0.00,N,2,200, +20250801,12150,12870,12870,12110,65884,816545640,00,0.00,N,5,-740, +20250731,12890,13000,13050,12750,40822,526427555,00,0.00,N,5,-90, +20250730,12980,12920,13190,12850,31282,407801885,00,0.00,N,5,-30, +20250729,13010,12900,13250,12900,27175,354779370,00,0.00,N,5,-10, +20250728,13020,13210,13320,12990,34746,454271855,00,0.00,N,5,-330, +20250725,13350,13360,13490,13260,19927,266105720,00,0.00,N,5,-10, +20250724,13360,13540,13600,13200,37519,500979450,00,0.00,N,5,-70, +20250723,13430,13390,13600,13000,37856,502678945,00,0.00,N,2,50, +20250722,13380,13840,13840,13310,57445,776341720,00,0.00,N,5,-430, +20250721,13810,13960,13980,13760,41311,571539840,00,0.00,N,5,-150, +20250718,13960,13910,14020,13690,38485,533179820,00,0.00,N,5,-30, +20250717,13990,14100,14200,13710,48439,675775845,00,0.00,N,5,-30, +20250716,14020,14140,14140,13700,43283,604222260,00,0.00,N,5,-180, +20250715,14200,13550,14340,13430,69486,970770105,00,0.00,N,2,610, 20250714,13590,14050,14050,13410,75913,1032231245,00,0.00,N,5,-470, 20250711,14060,14300,14300,13900,46568,653829605,00,0.00,N,2,90, 20250710,13970,14070,14180,13930,48074,673989000,00,0.00,N,5,-100, diff --git a/461030/day/candle-day-250.csv b/461030/day/candle-day-250.csv index 8e38cd71bd68..8e6f1e80bccb 100644 --- a/461030/day/candle-day-250.csv +++ b/461030/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7840,7850,8240,7840,95121,763376260,00,0.00,N,3,0, +20250805,7840,7540,8130,7460,56598,442971850,00,0.00,N,2,320, +20250804,7520,7570,7680,7370,29010,217288495,00,0.00,N,2,70, +20250801,7450,7970,7970,7180,69326,523043060,00,0.00,N,5,-520, +20250731,7970,8050,8080,7920,17429,138843100,00,0.00,N,5,-30, +20250730,8000,8220,8250,7850,39997,322801400,00,0.00,N,5,-130, +20250729,8130,8150,8300,8080,37047,301567960,00,0.00,N,5,-20, +20250728,8150,8400,8410,8110,31954,262550670,00,0.00,N,5,-250, +20250725,8400,8600,8600,8340,19503,164137210,00,0.00,N,2,60, +20250724,8340,8370,8480,8270,18521,154134030,00,0.00,N,5,-70, +20250723,8410,8280,8430,8220,15443,128320140,00,0.00,N,2,130, +20250722,8280,8370,8640,8280,39471,332277255,00,0.00,N,5,-180, +20250721,8460,8450,8620,8320,37194,315076520,00,0.00,N,2,40, +20250718,8420,8540,8600,8300,50135,423219655,00,0.00,N,5,-170, +20250717,8590,8110,8800,8110,101415,865228640,00,0.00,N,2,440, +20250716,8150,8200,8220,8100,17522,142983615,00,0.00,N,5,-60, +20250715,8210,8050,8330,8050,36343,296528860,00,0.00,N,5,-10, 20250714,8220,8290,8460,8130,34888,287694830,00,0.00,N,5,-70, 20250711,8290,8290,8440,8240,15906,132182140,00,0.00,N,3,0, 20250710,8290,8260,8450,8260,27008,225388800,00,0.00,N,5,-10, diff --git a/461300/day/candle-day-250.csv b/461300/day/candle-day-250.csv index da9932738eca..08abdbd78bb9 100644 --- a/461300/day/candle-day-250.csv +++ b/461300/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,20950,20800,21050,20600,11586,241004050,00,0.00,N,3,0, +20250805,20950,20850,21200,20500,19769,410122050,00,0.00,N,2,200, +20250804,20750,20500,21400,20250,40639,850795550,00,0.00,N,2,250, +20250801,20500,21400,21400,20300,36525,753546050,00,0.00,N,5,-1000, +20250731,21500,20550,21750,20550,51534,1098523500,00,0.00,N,2,800, +20250730,20700,20350,20850,20350,18410,380417300,00,0.00,N,5,-50, +20250729,20750,20000,20900,19910,24177,497238965,00,0.00,N,2,550, +20250728,20200,20600,20750,20200,22880,465219650,00,0.00,N,5,-450, +20250725,20650,20450,20850,20450,22361,460935150,00,0.00,N,2,50, +20250724,20600,19600,20700,19600,32017,643878840,00,0.00,N,2,800, +20250723,19800,19700,19900,19200,33292,655141170,00,0.00,N,2,160, +20250722,19640,19470,20000,19100,40276,786088110,00,0.00,N,2,210, +20250721,19430,20700,20700,19340,86656,1712993255,00,0.00,N,5,-1170, +20250718,20600,20400,20850,20000,37155,755046100,00,0.00,N,2,100, +20250717,20500,20800,21050,20150,88596,1809012175,00,0.00,N,5,-450, +20250716,20950,21850,22200,20500,99102,2100691075,00,0.00,N,5,-1100, +20250715,22050,22300,22800,21700,46250,1015219400,00,0.00,N,5,-550, 20250714,22600,22500,22700,21400,59113,1304701675,00,0.00,N,5,-100, 20250711,22700,21900,23300,21750,73184,1648879750,00,0.00,N,2,450, 20250710,22250,22700,22950,22050,55611,1241687725,00,0.00,N,5,-750, diff --git a/462020/day/candle-day-250.csv b/462020/day/candle-day-250.csv index 9427ac49bacc..607c788d5f79 100644 --- a/462020/day/candle-day-250.csv +++ b/462020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2050,2045,2050,2040,13913,28412565,00,0.00,N,2,10, +20250805,2040,2040,2040,2040,10023,20446920,00,0.00,N,3,0, +20250804,2040,2037,2040,2037,53,108105,00,0.00,N,3,0, +20250801,2040,2035,2040,2035,1574,3203240,00,0.00,N,3,0, +20250731,2040,2035,2040,2035,1769,3599960,00,0.00,N,3,0, +20250730,2040,2040,2040,2030,15078,30688305,00,0.00,N,3,0, +20250729,2040,2035,2040,2035,328,668269,00,0.00,N,3,0, +20250728,2040,2030,2040,2030,155,314895,00,0.00,N,3,0, +20250725,2040,2025,2040,2025,2489,5042035,00,0.00,N,3,0, +20250724,2040,2035,2040,2035,1397,2843505,00,0.00,N,3,0, +20250723,2040,2025,2040,2025,3044,6178865,00,0.00,N,2,5, +20250722,2035,2025,2035,2025,8041,16309670,00,0.00,N,2,10, +20250721,2025,2025,2030,2025,48273,97808325,00,0.00,N,3,0, +20250718,2025,2030,2035,2025,11870,24044140,00,0.00,N,5,-10, +20250717,2035,2025,2035,2025,4295,8699700,00,0.00,N,3,0, +20250716,2035,2030,2035,2025,8184,16598895,00,0.00,N,2,5, +20250715,2030,2035,2035,2030,10270,20848790,00,0.00,N,3,0, 20250714,2030,2030,2030,2025,16156,32717915,00,0.00,N,3,0, 20250711,2030,2030,2040,2030,15549,31567560,00,0.00,N,5,-5, 20250710,2035,2030,2035,2030,20631,41931055,00,0.00,N,5,-5, diff --git a/462310/day/candle-day-250.csv b/462310/day/candle-day-250.csv index 1b2bc251be51..329f659e916e 100644 --- a/462310/day/candle-day-250.csv +++ b/462310/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8910,8580,9060,8420,377588,3312395395,00,0.00,N,2,310, +20250805,8600,8430,8820,8430,184089,1580953060,00,0.00,N,2,240, +20250804,8360,8350,8690,8290,121346,1023493130,00,0.00,N,5,-130, +20250801,8490,9210,9210,8400,231801,2016596700,00,0.00,N,5,-740, +20250731,9230,9470,9730,9210,204407,1927705625,00,0.00,N,5,-240, +20250730,9470,9820,10150,9430,252503,2446397245,00,0.00,N,5,-340, +20250729,9810,9550,10570,9420,997760,10077783445,00,0.00,N,2,160, +20250728,9650,10400,10510,9650,320991,3206180040,00,0.00,N,5,-760, +20250725,10410,10380,10990,10240,641812,6799220160,00,0.00,N,2,180, +20250724,10230,10160,11100,10160,980512,10368713130,00,0.00,N,2,40, +20250723,10190,10140,11730,9870,2601497,28504611675,00,0.00,N,2,70, +20250722,10120,11020,11120,10120,464746,4912311290,00,0.00,N,5,-1000, +20250721,11120,10640,12290,10500,2730045,31802568860,00,0.00,N,2,350, +20250718,10770,11630,11870,10600,634711,7001775090,00,0.00,N,5,-860, +20250717,11630,12590,12830,11380,770131,9212346685,00,0.00,N,5,-1080, +20250716,12710,13300,14050,12650,1323461,17816311575,00,0.00,N,5,-720, +20250715,13430,14150,14650,13210,3051414,42793290520,00,0.00,N,5,-560, 20250714,13990,13740,16100,13580,10021146,150262018520,00,0.00,N,2,210, 20250711,13780,12020,14860,11870,13728630,188199142545,00,0.00,N,2,1780, 20250710,12000,13050,13730,11810,5254306,67304444140,00,0.00,N,5,-640, diff --git a/462350/day/candle-day-250.csv b/462350/day/candle-day-250.csv index afc2e888b10b..b0573b21b042 100644 --- a/462350/day/candle-day-250.csv +++ b/462350/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16000,16020,16100,15600,14901,237764850,00,0.00,N,5,-30, +20250805,16030,16150,16390,15650,67434,1067770395,00,0.00,N,5,-120, +20250804,16150,16250,16340,15990,33636,542050880,00,0.00,N,5,-180, +20250801,16330,17500,17500,16270,34722,573907510,00,0.00,N,5,-310, +20250731,16640,16350,16790,16310,12592,207651300,00,0.00,N,2,240, +20250730,16400,16500,16810,16380,41422,681519000,00,0.00,N,5,-120, +20250729,16520,17020,17070,16300,81703,1347284640,00,0.00,N,5,-540, +20250728,17060,17200,17280,16930,10399,177130105,00,0.00,N,5,-140, +20250725,17200,17440,17440,17100,10622,182965505,00,0.00,N,5,-70, +20250724,17270,17230,17620,17230,7657,133326270,00,0.00,N,5,-100, +20250723,17370,17390,17500,17120,7934,137526135,00,0.00,N,2,140, +20250722,17230,17640,17700,17040,15716,272196605,00,0.00,N,5,-410, +20250721,17640,17580,17680,17440,18985,334289040,00,0.00,N,2,60, +20250718,17580,17540,17930,17400,40260,711883380,00,0.00,N,2,50, +20250717,17530,17470,17680,17060,29594,513862060,00,0.00,N,2,320, +20250716,17210,17180,17400,16890,31254,538865070,00,0.00,N,2,200, +20250715,17010,17460,17510,17000,24979,429743360,00,0.00,N,5,-450, 20250714,17460,17500,17720,17030,29790,518056100,00,0.00,N,5,-170, 20250711,17630,17920,18030,17210,58088,1015490140,00,0.00,N,5,-220, 20250710,17850,16970,18000,16870,77335,1357007175,00,0.00,N,2,1020, diff --git a/462510/day/candle-day-250.csv b/462510/day/candle-day-250.csv index 199edfd026d3..cd1e7bedaa19 100644 --- a/462510/day/candle-day-250.csv +++ b/462510/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7590,7060,7640,6920,135548,1009821450,00,0.00,N,2,550, +20250805,7040,6930,7240,6910,61154,433489420,00,0.00,N,2,120, +20250804,6920,6500,7450,6500,205094,1456841970,00,0.00,N,2,430, +20250801,6490,6880,6880,6490,48904,323853590,00,0.00,N,5,-310, +20250731,6800,6830,7040,6680,22798,155319225,00,0.00,N,2,20, +20250730,6780,6580,6860,6580,47061,317774490,00,0.00,N,2,200, +20250729,6580,6730,6950,6540,69750,468377185,00,0.00,N,5,-230, +20250728,6810,6990,7060,6700,47969,327451390,00,0.00,N,5,-170, +20250725,6980,7130,7130,6970,26128,183434015,00,0.00,N,5,-70, +20250724,7050,7180,7300,7050,23608,167650510,00,0.00,N,5,-180, +20250723,7230,7170,7320,7070,27200,195589740,00,0.00,N,2,80, +20250722,7150,7440,7440,7110,42888,309700770,00,0.00,N,5,-240, +20250721,7390,7470,7500,7390,22643,167971450,00,0.00,N,5,-80, +20250718,7470,7500,7560,7380,16122,119866125,00,0.00,N,5,-40, +20250717,7510,7530,7600,7360,22776,170428720,00,0.00,N,5,-30, +20250716,7540,7570,7570,7360,24422,181864515,00,0.00,N,5,-30, +20250715,7570,7180,8100,7170,163518,1239548210,00,0.00,N,2,390, 20250714,7180,7390,7390,7170,38907,281578205,00,0.00,N,5,-210, 20250711,7390,7390,7590,7320,30814,228367240,00,0.00,N,2,40, 20250710,7350,7290,7400,7270,31941,233426065,00,0.00,N,2,60, diff --git a/462520/day/candle-day-250.csv b/462520/day/candle-day-250.csv index dfc7e36d57d7..5ff41bd0d73a 100644 --- a/462520/day/candle-day-250.csv +++ b/462520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13700,13800,13800,13680,4391,60213210,00,0.00,N,5,-10, +20250805,13710,13670,13980,13670,8853,122193970,00,0.00,N,2,60, +20250804,13650,13730,13790,13560,15490,211445940,00,0.00,N,5,-80, +20250801,13730,14330,14330,13700,18793,260508070,00,0.00,N,5,-610, +20250731,14340,14410,14740,14230,30303,435974725,05,0.00,N,5,-750, +20250730,15090,14850,15200,14800,42044,631304650,00,0.00,N,2,290, +20250729,14800,14730,14840,14650,14554,214986475,00,0.00,N,2,70, +20250728,14730,14810,14920,14720,10354,152945960,00,0.00,N,5,-140, +20250725,14870,14910,14910,14710,15011,221962925,00,0.00,N,2,50, +20250724,14820,14800,14900,14730,8394,124131700,00,0.00,N,2,20, +20250723,14800,14800,14900,14700,10169,150364125,00,0.00,N,5,-60, +20250722,14860,14800,14900,14690,19314,285786270,00,0.00,N,2,60, +20250721,14800,14480,14820,14480,16956,248909260,00,0.00,N,2,320, +20250718,14480,14630,14640,14400,11960,173154740,00,0.00,N,5,-150, +20250717,14630,13830,14890,13690,73354,1067303525,00,0.00,N,2,800, +20250716,13830,13950,14050,13710,4711,65407195,00,0.00,N,5,-120, +20250715,13950,13930,14000,13720,5968,83232200,00,0.00,N,2,20, 20250714,13930,13610,13980,13610,11170,154689580,00,0.00,N,2,360, 20250711,13570,13530,13630,13450,8149,110385580,00,0.00,N,2,50, 20250710,13520,13780,13790,13510,9609,130866690,00,0.00,N,5,-170, diff --git a/462860/day/candle-day-250.csv b/462860/day/candle-day-250.csv index f83bce424903..ff3aa0280b68 100644 --- a/462860/day/candle-day-250.csv +++ b/462860/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5380,5480,5760,5350,4593385,25382657285,00,0.00,N,2,70, +20250805,5310,5440,5480,5240,3027390,16188849925,00,0.00,N,5,-60, +20250804,5370,5100,5710,5100,6585243,36268458855,00,0.00,N,2,250, +20250801,5120,5590,5600,5120,3347747,17757133240,00,0.00,N,5,-620, +20250731,5740,5770,5830,5490,3847837,21852641690,00,0.00,N,2,60, +20250730,5680,5730,5970,5640,4819490,28029781605,00,0.00,N,5,-40, +20250729,5720,5770,6030,5600,8416371,49240004555,00,0.00,N,5,-20, +20250728,5740,6100,6110,5700,5999941,35217695995,00,0.00,N,5,-190, +20250725,5930,5420,6440,5400,51230491,309817783810,00,0.00,N,2,650, +20250724,5280,5480,5760,5270,5071192,28268949010,00,0.00,N,5,-140, +20250723,5420,5630,5700,5420,3467570,19118711765,00,0.00,N,5,-330, +20250722,5750,5830,6020,5500,8555834,49277278615,00,0.00,N,5,-60, +20250721,5810,5900,6070,5640,7948715,46875801495,00,0.00,N,5,-50, +20250718,5860,5510,6190,5510,22333012,132446998850,00,0.00,N,2,460, +20250717,5400,6150,6250,5350,8091030,46682071760,00,0.00,N,5,-410, +20250716,5810,5360,6170,5360,23717675,140360883520,00,0.00,N,2,180, +20250715,5630,6140,6230,5580,12027103,69662983075,00,0.00,N,5,-570, 20250714,6200,6170,6480,6070,13049629,81896980195,00,0.00,N,5,-40, 20250711,6240,6360,6630,6120,24552902,156275861725,00,0.00,N,5,-330, 20250710,6570,5240,6800,4960,75588744,461937843445,00,0.00,N,2,1300, diff --git a/462870/day/candle-day-250.csv b/462870/day/candle-day-250.csv index 884ba17c3bae..4cb5b581b5f8 100644 --- a/462870/day/candle-day-250.csv +++ b/462870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,43850,43250,43950,43000,98678,4306668925,00,0.00,N,2,850, +20250805,43000,42100,43400,42100,129083,5539146675,00,0.00,N,2,1050, +20250804,41950,40650,42350,40650,97237,4057341950,00,0.00,N,2,1200, +20250801,40750,41450,41700,40300,119253,4863103450,00,0.00,N,5,-1100, +20250731,41850,41650,41950,41500,48458,2021018225,00,0.00,N,2,300, +20250730,41550,41750,42000,41400,76498,3186561850,00,0.00,N,5,-700, +20250729,42250,41750,42250,41200,140925,5861204250,00,0.00,N,2,300, +20250728,41950,43000,43200,41600,151780,6366814550,00,0.00,N,5,-850, +20250725,42800,43150,43250,42700,63837,2739524650,00,0.00,N,5,-300, +20250724,43100,43750,43950,42950,132575,5734223775,00,0.00,N,5,-600, +20250723,43700,44150,44150,43150,82218,3581280725,00,0.00,N,5,-200, +20250722,43900,44400,44800,43750,105772,4681867625,00,0.00,N,5,-350, +20250721,44250,44550,44600,44000,71618,3168986350,00,0.00,N,5,-300, +20250718,44550,44000,44750,43850,76381,3375254325,00,0.00,N,2,700, +20250717,43850,44250,44250,43250,120832,5271166975,00,0.00,N,5,-150, +20250716,44000,44600,44600,43950,73414,3241090000,00,0.00,N,5,-350, +20250715,44350,45400,45400,44100,113628,5052361875,00,0.00,N,5,-450, 20250714,44800,45300,45850,44800,91981,4162330600,00,0.00,N,5,-50, 20250711,44850,45400,45500,44550,128523,5781929800,00,0.00,N,5,-400, 20250710,45250,43700,45450,42000,230128,10244371225,00,0.00,N,2,1850, diff --git a/462980/day/candle-day-250.csv b/462980/day/candle-day-250.csv index 15ff295cf471..cd048ae2e183 100644 --- a/462980/day/candle-day-250.csv +++ b/462980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2600,2580,2630,2555,50427,130900707,00,0.00,N,2,20, +20250805,2580,2535,2605,2520,103312,265296002,00,0.00,N,2,75, +20250804,2505,2660,2730,2495,707372,1800063286,00,0.00,N,5,-155, +20250801,2660,2805,2805,2640,198208,535281119,00,0.00,N,5,-140, +20250731,2800,2790,2865,2785,65283,183883910,00,0.00,N,2,10, +20250730,2790,2790,2830,2775,59572,166708145,00,0.00,N,5,-15, +20250729,2805,2800,2820,2760,48438,135257187,00,0.00,N,5,-5, +20250728,2810,2840,2865,2785,127176,356913660,00,0.00,N,5,-55, +20250725,2865,2865,2885,2830,26972,77042947,00,0.00,N,3,0, +20250724,2865,2910,2925,2865,54659,157845744,00,0.00,N,5,-35, +20250723,2900,2900,2905,2865,47542,137104355,00,0.00,N,3,0, +20250722,2900,2945,2960,2900,101709,297052810,00,0.00,N,5,-45, +20250721,2945,2960,2965,2935,84453,248616909,00,0.00,N,5,-20, +20250718,2965,2995,2995,2950,59154,175826746,00,0.00,N,5,-15, +20250717,2980,2980,3010,2955,104186,309502792,00,0.00,N,5,-20, +20250716,3000,3000,3010,2970,73365,218876485,00,0.00,N,3,0, +20250715,3000,3020,3020,2975,89134,266630335,00,0.00,N,5,-25, 20250714,3025,3070,3070,3015,44922,136208479,00,0.00,N,5,-35, 20250711,3060,3070,3085,3040,25097,76741410,00,0.00,N,2,10, 20250710,3050,3090,3095,3045,52127,159498354,00,0.00,N,5,-25, diff --git a/463020/day/candle-day-250.csv b/463020/day/candle-day-250.csv index 1f2e33cb1527..fc4aad3da53b 100644 --- a/463020/day/candle-day-250.csv +++ b/463020/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26500,27050,27200,26000,222566,5885589800,00,0.00,N,5,-550, +20250805,27050,27350,28200,26700,525678,14329505525,00,0.00,N,5,-50, +20250804,27100,28350,28800,26700,504546,13853405600,00,0.00,N,5,-2150, +20250801,29250,31300,31300,29100,202404,5993256400,00,0.00,N,5,-2050, +20250731,31300,32750,33050,30700,265030,8354740650,00,0.00,N,5,-1200, +20250730,32500,34550,35050,32450,239133,7947013425,00,0.00,N,5,-1250, +20250729,33750,33500,35950,33500,354656,12249354025,00,0.00,N,2,250, +20250728,33500,35650,36950,33450,393480,13818931725,00,0.00,N,5,-2300, +20250725,35800,37500,37700,34800,405983,14493399800,00,0.00,N,5,-1550, +20250724,37350,38750,40100,37250,525300,20220881075,00,0.00,N,5,-800, +20250723,38150,38100,40900,37500,780809,30459567400,00,0.00,N,5,-750, +20250722,38900,37050,41650,36700,3248210,129830861675,00,0.00,N,2,2250, +20250721,36650,36500,38650,36200,721624,26922028450,00,0.00,N,5,-500, +20250718,37150,38700,40800,37050,790456,30330088450,00,0.00,N,5,-1400, +20250717,38550,42650,43250,38550,814498,32959541150,00,0.00,N,5,-3950, +20250716,42500,45300,45850,42150,1161102,51070416175,00,0.00,N,5,-1950, +20250715,44450,42300,48950,40550,6694773,304811341000,00,0.00,N,2,2100, 20250714,42350,45500,47350,42100,2582283,116516398925,00,0.00,N,5,-2750, 20250711,45100,41400,48950,40150,9325653,425116843200,00,0.00,N,2,4200, 20250710,40900,37950,44500,37700,10396751,439440509275,00,0.00,N,2,3250, diff --git a/463480/day/candle-day-250.csv b/463480/day/candle-day-250.csv index 9f07fb88711e..a7c4809abe47 100644 --- a/463480/day/candle-day-250.csv +++ b/463480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,9640,9600,9680,9480,74814,717005315,00,0.00,N,2,10, +20250805,9630,9690,9830,9600,94369,913735845,00,0.00,N,5,-60, +20250804,9690,9800,9920,9570,148274,1440174150,00,0.00,N,5,-380, +20250801,10070,10260,10490,10000,276193,2826492270,00,0.00,N,2,40, +20250731,10030,11530,11540,10020,684635,7311151075,00,0.00,N,5,-1640, +20250730,11670,10690,11670,10610,1743000,19679090145,00,0.00,N,2,960, +20250729,10710,10430,10710,10200,223176,2335118585,00,0.00,N,2,130, +20250728,10580,10610,10770,10370,265555,2802687930,00,0.00,N,5,-140, +20250725,10720,10480,10800,10100,664947,7040490445,00,0.00,N,2,320, +20250724,10400,10810,11350,10330,2136317,23141162620,00,0.00,N,2,230, +20250723,10170,9470,11200,9390,3988342,42046037630,00,0.00,N,2,980, +20250722,9190,9240,9270,9100,35540,326137875,00,0.00,N,5,-70, +20250721,9260,9200,9340,9140,31555,290713305,00,0.00,N,3,0, +20250718,9260,9160,9390,9160,33936,313328630,00,0.00,N,2,70, +20250717,9190,9280,9290,9100,40687,373250660,00,0.00,N,5,-90, +20250716,9280,9290,9360,9240,35229,327105940,00,0.00,N,5,-120, +20250715,9400,9390,9520,9270,51433,480611270,00,0.00,N,5,-120, 20250714,9520,9310,9800,9160,118477,1120260525,00,0.00,N,2,200, 20250711,9320,9210,9320,9170,36275,336130035,00,0.00,N,2,140, 20250710,9180,9240,9280,9140,39359,361907945,00,0.00,N,5,-50, diff --git a/464080/day/candle-day-250.csv b/464080/day/candle-day-250.csv index 8467822ac644..413133789b9e 100644 --- a/464080/day/candle-day-250.csv +++ b/464080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11500,11340,11700,11200,170235,1958904995,00,0.00,N,2,10, +20250805,11490,11440,11640,11120,278977,3171716350,00,0.00,N,2,70, +20250804,11420,10930,11830,10700,556955,6388853355,00,0.00,N,2,430, +20250801,10990,10300,12190,9910,969900,10742730725,00,0.00,N,2,560, +20250731,10430,10870,10870,10300,268943,2806634905,00,0.00,N,5,-430, +20250730,10860,10740,10940,10660,112859,1216638020,00,0.00,N,2,50, +20250729,10810,10970,10980,10610,113181,1217500130,00,0.00,N,2,110, +20250728,10700,10590,10840,10290,199730,2117997435,00,0.00,N,2,250, +20250725,10450,10470,10620,10430,75589,792978490,00,0.00,N,5,-10, +20250724,10460,10510,10640,10400,167921,1762746760,00,0.00,N,5,-160, +20250723,10620,10750,10750,10260,137147,1438810720,00,0.00,N,5,-60, +20250722,10680,10990,11100,10560,172871,1853027025,00,0.00,N,5,-280, +20250721,10960,11010,11080,10840,83823,918991600,00,0.00,N,5,-110, +20250718,11070,11290,11340,11020,90602,1009979335,00,0.00,N,2,10, +20250717,11060,11230,11230,10860,233768,2560033955,00,0.00,N,5,-150, +20250716,11210,11590,11590,11160,144825,1637909905,00,0.00,N,5,-190, +20250715,11400,11290,11600,11020,197492,2214273555,00,0.00,N,2,50, 20250714,11350,11760,11790,11290,204182,2332780975,00,0.00,N,5,-440, 20250711,11790,12050,12250,11690,401863,4811644020,00,0.00,N,2,130, 20250710,11660,11670,11710,11290,177286,2042167080,00,0.00,N,5,-70, diff --git a/464280/day/candle-day-250.csv b/464280/day/candle-day-250.csv index fd8d17097f3b..f487848d176c 100644 --- a/464280/day/candle-day-250.csv +++ b/464280/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11020,10720,11030,10640,15575,169544440,00,0.00,N,2,260, +20250805,10760,10750,10850,10590,9707,104198610,00,0.00,N,2,170, +20250804,10590,10620,10790,10470,13974,148540350,00,0.00,N,5,-30, +20250801,10620,10880,10890,10480,31628,335683990,00,0.00,N,5,-340, +20250731,10960,10990,11050,10750,17165,186773000,00,0.00,N,5,-40, +20250730,11000,10780,11070,10650,16705,182181940,00,0.00,N,2,210, +20250729,10790,10610,10820,10610,6702,71809080,00,0.00,N,2,80, +20250728,10710,10970,10970,10630,15327,163723405,00,0.00,N,5,-100, +20250725,10810,10780,10990,10740,13337,144155240,00,0.00,N,2,30, +20250724,10780,10860,11180,10730,19374,211301560,00,0.00,N,5,-150, +20250723,10930,10880,11170,10810,10870,118675900,00,0.00,N,3,0, +20250722,10930,11200,11250,10870,15610,172033220,00,0.00,N,5,-260, +20250721,11190,11160,11270,11050,10308,114990930,00,0.00,N,2,30, +20250718,11160,11180,11300,11000,12837,142853425,00,0.00,N,5,-100, +20250717,11260,11010,11310,10830,28095,313316215,00,0.00,N,2,290, +20250716,10970,11260,11260,10860,25548,279478270,00,0.00,N,5,-300, +20250715,11270,10730,11690,10730,82881,943684555,00,0.00,N,2,480, 20250714,10790,11000,11030,10720,17560,189447640,00,0.00,N,5,-230, 20250711,11020,10910,11190,10890,13956,153535610,00,0.00,N,2,20, 20250710,11000,10990,11080,10870,14100,154630260,00,0.00,N,2,50, diff --git a/464440/day/candle-day-250.csv b/464440/day/candle-day-250.csv index 5f7c70380c14..07812e96d2de 100644 --- a/464440/day/candle-day-250.csv +++ b/464440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2125,2120,2125,2120,48,101940,00,0.00,N,2,5, +20250805,2120,2120,2120,2115,123,260430,00,0.00,N,3,0, +20250804,2120,2105,2125,2105,527,1115330,00,0.00,N,2,15, +20250801,2105,2110,2125,2105,20795,43843720,00,0.00,N,5,-25, +20250731,2130,2130,2130,2115,2518,5333240,00,0.00,N,2,5, +20250730,2125,2130,2130,2120,54,114605,00,0.00,N,3,0, +20250729,2125,2105,2130,2105,203,428920,00,0.00,N,5,-5, +20250728,2130,2100,2130,2100,135,285795,00,0.00,N,2,5, +20250725,2125,2105,2125,2080,2309,4850235,00,0.00,N,3,0, +20250724,2125,2120,2130,2100,1484,3148820,00,0.00,N,2,5, +20250723,2120,2120,2120,2115,11133,23596810,00,0.00,N,3,0, +20250722,2120,2125,2125,2110,891,1882225,00,0.00,N,5,-5, +20250721,2125,2125,2125,2120,2857,6069020,00,0.00,N,5,-5, +20250718,2130,2130,2130,2125,2180,4635792,00,0.00,N,3,0, +20250717,2130,2110,2130,2110,10479,22194770,00,0.00,N,2,5, +20250716,2125,2120,2125,2120,2006,4253035,00,0.00,N,3,0, +20250715,2125,2130,2130,2120,7904,16762320,00,0.00,N,5,-5, 20250714,2130,2100,2140,2075,1826,3874650,00,0.00,N,2,5, 20250711,2125,2120,2130,2120,5055,10717365,00,0.00,N,5,-5, 20250710,2130,2130,2130,2127,252,536460,00,0.00,N,5,-10, diff --git a/464500/day/candle-day-250.csv b/464500/day/candle-day-250.csv index 7b24c4d1b294..4fd04fe1a89a 100644 --- a/464500/day/candle-day-250.csv +++ b/464500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3160,3155,3205,3145,59875,189349880,00,0.00,N,5,-30, +20250805,3190,3120,3235,3120,54051,172309757,00,0.00,N,2,70, +20250804,3120,3155,3165,3065,31483,98606491,00,0.00,N,2,20, +20250801,3100,3255,3255,3050,138137,429075231,00,0.00,N,5,-125, +20250731,3225,3285,3335,3210,92930,303041727,00,0.00,N,5,-60, +20250730,3285,3270,3375,3270,106261,352509325,00,0.00,N,3,0, +20250729,3285,3395,3395,3250,144497,476488455,00,0.00,N,5,-45, +20250728,3330,3255,3580,3230,792596,2720068947,00,0.00,N,2,75, +20250725,3255,3200,3290,3190,95865,311220407,00,0.00,N,2,35, +20250724,3220,3190,3260,3165,102945,330900640,00,0.00,N,2,70, +20250723,3150,3175,3195,3085,63623,198871300,00,0.00,N,5,-20, +20250722,3170,3170,3225,3125,60380,190919410,00,0.00,N,5,-30, +20250721,3200,3175,3240,3160,38181,122483310,00,0.00,N,2,25, +20250718,3175,3230,3255,3150,68867,218603027,00,0.00,N,5,-50, +20250717,3225,3180,3245,3125,76194,242563600,00,0.00,N,2,50, +20250716,3175,3260,3260,3155,65774,210075500,00,0.00,N,5,-65, +20250715,3240,3160,3270,3110,142025,450306125,00,0.00,N,2,50, 20250714,3190,3255,3255,3180,140104,449065760,00,0.00,N,5,-60, 20250711,3250,3280,3335,3245,147434,481447361,00,0.00,N,5,-30, 20250710,3280,3290,3435,3265,198994,662204776,00,0.00,N,2,5, diff --git a/464580/day/candle-day-250.csv b/464580/day/candle-day-250.csv index 00b8cff60da5..67c37315143e 100644 --- a/464580/day/candle-day-250.csv +++ b/464580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2685,2665,2715,2665,37774,101607465,00,0.00,N,3,0, +20250805,2685,2640,2710,2635,43606,116315792,00,0.00,N,2,25, +20250804,2660,2565,2700,2560,61788,163616032,00,0.00,N,2,95, +20250801,2565,2630,2675,2560,167049,435851955,00,0.00,N,5,-85, +20250731,2650,2650,2715,2640,32763,87509350,00,0.00,N,3,0, +20250730,2650,2660,2670,2630,64521,170636587,00,0.00,N,5,-10, +20250729,2660,2725,2745,2660,93216,251848155,00,0.00,N,5,-65, +20250728,2725,2730,2745,2615,120071,321178488,00,0.00,N,5,-20, +20250725,2745,2640,2755,2640,124467,336693637,00,0.00,N,2,85, +20250724,2660,2665,2700,2635,69740,184672615,00,0.00,N,5,-5, +20250723,2665,2690,2745,2610,77057,205098750,00,0.00,N,5,-15, +20250722,2680,2740,2795,2655,106134,284950765,00,0.00,N,5,-60, +20250721,2740,2695,2765,2695,52254,143270009,00,0.00,N,2,30, +20250718,2710,2715,2760,2700,119212,324356890,00,0.00,N,3,0, +20250717,2710,2715,2740,2675,112229,303410963,00,0.00,N,5,-20, +20250716,2730,2750,2785,2700,174598,475791708,00,0.00,N,5,-50, +20250715,2780,2790,2790,2735,112860,311745099,00,0.00,N,3,0, 20250714,2780,2750,2860,2735,109305,301533439,00,0.00,N,2,25, 20250711,2755,2775,2820,2750,141128,392191815,00,0.00,N,5,-20, 20250710,2775,2785,2835,2770,103221,288877641,00,0.00,N,5,-10, diff --git a/464680/day/candle-day-250.csv b/464680/day/candle-day-250.csv index 1d64198efa07..ccc02e6a8a53 100644 --- a/464680/day/candle-day-250.csv +++ b/464680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2025,2020,2025,2020,7011,14193783,00,0.00,N,2,5, +20250805,2020,2025,2025,2020,49201,99509862,00,0.00,N,5,-5, +20250804,2025,2025,2030,2020,26554,53773524,00,0.00,N,3,0, +20250801,2025,2020,2027,2020,19143,38756620,00,0.00,N,3,0, +20250731,2025,2020,2025,2020,6736,13630197,00,0.00,N,3,0, +20250730,2025,2025,2030,2020,29514,59760667,00,0.00,N,3,0, +20250729,2025,2020,2025,2020,972,1964305,00,0.00,N,2,5, +20250728,2020,2025,2030,2015,23938,48377355,00,0.00,N,5,-5, +20250725,2025,2025,2025,2020,15561,31508114,00,0.00,N,5,-5, +20250724,2030,2025,2030,2025,2830,5733310,00,0.00,N,2,5, +20250723,2025,2020,2025,2015,12781,25817475,00,0.00,N,2,5, +20250722,2020,2020,2020,2015,5304,10690445,00,0.00,N,3,0, +20250721,2020,2020,2025,2015,55751,112546355,00,0.00,N,3,0, +20250718,2020,2030,2030,2015,13667,27657215,00,0.00,N,3,0, +20250717,2020,2020,2025,2017,20233,40857696,00,0.00,N,3,0, +20250716,2020,2015,2020,2015,63538,128121497,00,0.00,N,3,0, +20250715,2017,2015,2025,2015,32696,65902333,00,0.00,N,2,2, 20250714,2015,2020,2025,2015,42159,84969705,00,0.00,N,5,-5, 20250711,2020,2015,2025,2015,15680,31606967,00,0.00,N,3,0, 20250710,2020,2020,2025,2020,41820,84681490,00,0.00,N,5,-5, diff --git a/465320/day/candle-day-250.csv b/465320/day/candle-day-250.csv index 6e95e097f2eb..3f6bd7eba851 100644 --- a/465320/day/candle-day-250.csv +++ b/465320/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2195,2195,2210,2190,39334,86470920,00,0.00,N,5,-5, +20250805,2200,2200,2200,2185,7559,16573920,00,0.00,N,3,0, +20250804,2200,2185,2200,2175,26852,58983755,00,0.00,N,3,0, +20250801,2200,2195,2200,2180,14638,31955495,00,0.00,N,2,10, +20250731,2190,2185,2215,2180,14313,31398855,00,0.00,N,5,-45, +20250730,2235,2225,2250,2195,18931,41739620,00,0.00,N,2,5, +20250729,2230,2220,2230,2195,18226,40162385,00,0.00,N,2,10, +20250728,2220,2285,2285,2215,14610,32527635,00,0.00,N,5,-25, +20250725,2245,2255,2300,2190,157169,349897670,00,0.00,N,2,5, +20250724,2240,2225,2250,2215,65022,145547540,00,0.00,N,2,15, +20250723,2225,2175,2225,2175,80245,176475640,00,0.00,N,2,35, +20250722,2190,2155,2300,2155,151490,334352740,00,0.00,N,2,35, +20250721,2155,2145,2155,2135,4881,10468590,00,0.00,N,2,10, +20250718,2145,2145,2150,2135,11343,24326585,00,0.00,N,2,25, +20250717,2120,2115,2130,2110,17304,36658930,00,0.00,N,2,5, +20250716,2115,2120,2125,2110,4714,9979340,00,0.00,N,2,20, +20250715,2095,2110,2120,2095,42827,90255020,00,0.00,N,5,-35, 20250714,2130,2110,2130,2110,1787,3795140,00,0.00,N,2,20, 20250711,2110,2115,2130,2105,18776,39642080,00,0.00,N,5,-30, 20250710,2140,2135,2140,2115,5694,12086415,00,0.00,N,2,5, diff --git a/465480/day/candle-day-250.csv b/465480/day/candle-day-250.csv index ed4215e3a1e8..97ed3f2952ae 100644 --- a/465480/day/candle-day-250.csv +++ b/465480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,6200,6170,6290,6130,17182,106535190,00,0.00,N,5,-50, +20250805,6250,6010,6290,6010,29561,183045190,00,0.00,N,2,250, +20250804,6000,6000,6280,6000,31382,192706010,00,0.00,N,5,-160, +20250801,6160,6300,6300,6050,81380,498693590,00,0.00,N,5,-140, +20250731,6300,6390,6410,6210,48040,301910645,00,0.00,N,5,-140, +20250730,6440,6350,6450,6300,23346,148527970,00,0.00,N,2,110, +20250729,6330,6360,6430,6280,31888,202589700,00,0.00,N,5,-70, +20250728,6400,6500,6600,6360,40342,258874440,00,0.00,N,5,-100, +20250725,6500,6580,6590,6470,30501,198674075,00,0.00,N,5,-70, +20250724,6570,6640,6730,6560,33630,222236350,00,0.00,N,5,-120, +20250723,6690,6810,6830,6580,44318,295546045,00,0.00,N,5,-80, +20250722,6770,6830,7100,6750,87898,603956775,00,0.00,N,5,-60, +20250721,6830,6800,6940,6770,66786,456688360,00,0.00,N,2,30, +20250718,6800,6900,6930,6780,62956,428973680,00,0.00,N,5,-100, +20250717,6900,6750,7490,6740,834184,5922019760,00,0.00,N,2,170, +20250716,6730,6610,6750,6600,30238,201584790,00,0.00,N,2,30, +20250715,6700,6680,6770,6610,19073,127268445,00,0.00,N,5,-50, 20250714,6750,6690,6790,6670,30428,204719420,00,0.00,N,3,0, 20250711,6750,6750,6850,6710,16823,113724005,00,0.00,N,3,0, 20250710,6750,6720,6790,6660,13594,91478740,00,0.00,N,2,30, diff --git a/465770/day/candle-day-250.csv b/465770/day/candle-day-250.csv index e4d36d01f85e..71dd2b9a1a39 100644 --- a/465770/day/candle-day-250.csv +++ b/465770/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,8000,7980,8040,7890,37894,302211765,00,0.00,N,2,10, +20250805,7990,7840,8010,7800,36019,285004150,00,0.00,N,2,150, +20250804,7840,7720,7930,7630,30204,235082080,00,0.00,N,2,110, +20250801,7730,8080,8090,7730,72522,569037880,00,0.00,N,5,-400, +20250731,8130,8020,8320,8000,93901,767819825,00,0.00,N,2,110, +20250730,8020,8050,8070,7980,29903,239406585,00,0.00,N,2,40, +20250729,7980,7960,7990,7860,24958,198124645,00,0.00,N,2,50, +20250728,7930,8050,8100,7910,41008,326315080,00,0.00,N,5,-70, +20250725,8000,8010,8070,7930,26606,213395225,00,0.00,N,5,-10, +20250724,8010,7900,8150,7870,44951,360025705,00,0.00,N,2,100, +20250723,7910,7810,7980,7780,37854,297727480,00,0.00,N,2,30, +20250722,7880,7950,7980,7760,76330,599464905,00,0.00,N,5,-70, +20250721,7950,8000,8040,7920,44237,352389485,00,0.00,N,5,-60, +20250718,8010,8010,8070,7940,41341,329712220,00,0.00,N,2,10, +20250717,8000,8080,8080,7900,47688,379703035,00,0.00,N,3,0, +20250716,8000,8100,8100,7950,57528,460101775,00,0.00,N,5,-90, +20250715,8090,8020,8120,7980,125962,1012813615,00,0.00,N,2,10, 20250714,8080,8190,8210,8050,69087,559957275,00,0.00,N,5,-110, 20250711,8190,8230,8320,8140,69585,572512340,00,0.00,N,5,-40, 20250710,8230,8340,8350,8210,48914,403359540,00,0.00,N,5,-60, diff --git a/466100/day/candle-day-250.csv b/466100/day/candle-day-250.csv index 668a67dda5d7..c6dccbc839b0 100644 --- a/466100/day/candle-day-250.csv +++ b/466100/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18230,18360,18430,18120,214218,3908329890,00,0.00,N,5,-230, +20250805,18460,18410,18760,18350,276698,5127289910,00,0.00,N,2,270, +20250804,18190,18000,18340,17980,189599,3449002510,00,0.00,N,5,-240, +20250801,18430,18680,18730,17610,408517,7405168840,00,0.00,N,5,-420, +20250731,18850,19120,19120,18790,211747,4005942985,00,0.00,N,5,-150, +20250730,19000,18990,19270,18810,240422,4580450475,00,0.00,N,2,20, +20250729,18980,19010,19460,18960,225670,4306617335,00,0.00,N,5,-90, +20250728,19070,19000,19140,18610,243670,4603452170,00,0.00,N,2,100, +20250725,18970,19090,19300,18970,234428,4465534475,00,0.00,N,5,-80, +20250724,19050,19650,19680,19050,339254,6549047165,00,0.00,N,5,-450, +20250723,19500,19910,19930,19140,327130,6375489960,00,0.00,N,5,-330, +20250722,19830,20450,20450,19570,566624,11307731985,00,0.00,N,5,-620, +20250721,20450,19900,20600,19830,700958,14184006220,00,0.00,N,2,750, +20250718,19700,20050,20100,19640,353953,7012017110,00,0.00,N,5,-260, +20250717,19960,20450,20450,19620,760516,15219570165,00,0.00,N,2,250, +20250716,19710,19630,19930,19430,490188,9659484200,00,0.00,N,5,-90, +20250715,19800,19250,20300,18960,1023354,20121658850,00,0.00,N,2,640, 20250714,19160,19640,19690,19120,382081,7374454275,00,0.00,N,5,-440, 20250711,19600,19160,20650,18880,1781189,35354100805,00,0.00,N,2,530, 20250710,19070,19360,19430,19010,296977,5708754215,00,0.00,N,5,-170, diff --git a/466410/day/candle-day-250.csv b/466410/day/candle-day-250.csv index e8b43827d7b2..f0ea58b7acd2 100644 --- a/466410/day/candle-day-250.csv +++ b/466410/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,14040,14050,14220,13960,24615,345935530,00,0.00,N,5,-30, +20250805,14070,13910,14280,13760,49929,695572820,00,0.00,N,2,160, +20250804,13910,14010,14450,13680,90910,1275060415,00,0.00,N,5,-280, +20250801,14190,14440,14440,13800,84542,1185013615,00,0.00,N,5,-250, +20250731,14440,14360,14570,14150,38852,559133035,00,0.00,N,2,30, +20250730,14410,14600,14630,14340,52118,754996625,00,0.00,N,5,-10, +20250729,14420,14460,14610,14350,49258,711012490,00,0.00,N,5,-190, +20250728,14610,15010,15020,14540,63669,938792160,00,0.00,N,5,-140, +20250725,14750,14650,15060,14430,93777,1384244640,00,0.00,N,2,110, +20250724,14640,14180,14790,14150,72722,1051632310,00,0.00,N,2,440, +20250723,14200,14590,14610,14150,65237,931668190,00,0.00,N,5,-400, +20250722,14600,14450,14630,14090,83951,1206492570,00,0.00,N,2,240, +20250721,14360,14420,14700,14350,66933,970170315,00,0.00,N,2,30, +20250718,14330,14250,14430,14070,42944,612155245,00,0.00,N,2,130, +20250717,14200,13820,14310,13760,58479,824573515,00,0.00,N,2,310, +20250716,13890,13900,14000,13680,48301,669670725,00,0.00,N,5,-10, +20250715,13900,14590,14680,13650,406117,5733081965,00,0.00,N,5,-260, 20250714,14160,14650,14670,14070,98560,1412702225,00,0.00,N,5,-340, 20250711,14500,14720,14740,14440,56982,828771675,00,0.00,N,5,-100, 20250710,14600,14380,14750,14220,65743,954092395,00,0.00,N,2,300, diff --git a/466910/day/candle-day-250.csv b/466910/day/candle-day-250.csv index 4c4129731a68..199940f423ee 100644 --- a/466910/day/candle-day-250.csv +++ b/466910/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2035,2030,2035,2030,2171,4407520,00,0.00,N,2,5, +20250805,2030,2035,2035,2025,9714,19694455,00,0.00,N,5,-5, +20250804,2035,2035,2035,2030,5145,10444760,00,0.00,N,3,0, +20250801,2035,2035,2035,2025,16410,33313875,00,0.00,N,3,0, +20250731,2035,2035,2035,2025,23559,47911765,00,0.00,N,3,0, +20250730,2035,2030,2035,2025,47880,97026655,00,0.00,N,3,0, +20250729,2035,2035,2035,2030,3838,7792465,00,0.00,N,3,0, +20250728,2035,2030,2035,2030,921,1870080,00,0.00,N,3,0, +20250725,2035,2035,2035,2025,13952,28260845,00,0.00,N,3,0, +20250724,2035,2030,2035,2030,4355,8841170,00,0.00,N,2,5, +20250723,2030,2025,2030,2025,1590,3223440,00,0.00,N,2,5, +20250722,2025,2030,2035,2025,1849,3753690,00,0.00,N,5,-5, +20250721,2030,2025,2035,2020,43627,88507555,00,0.00,N,5,-10, +20250718,2040,2035,2040,2030,8998,18274145,00,0.00,N,2,5, +20250717,2035,2030,2035,2030,10675,21670875,00,0.00,N,2,5, +20250716,2030,2035,2035,2020,6794,13745645,00,0.00,N,3,0, +20250715,2030,2030,2035,2020,7261,14693484,00,0.00,N,2,5, 20250714,2025,2025,2030,2025,12592,25499395,00,0.00,N,3,0, 20250711,2025,2040,2040,2025,14757,29887210,00,0.00,N,5,-10, 20250710,2035,2040,2040,2030,43998,89424695,00,0.00,N,5,-10, diff --git a/467930/day/candle-day-250.csv b/467930/day/candle-day-250.csv index 59c1e99f4b7f..3c2e9306bd78 100644 --- a/467930/day/candle-day-250.csv +++ b/467930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2185,2165,2185,2165,1970,4274055,00,0.00,N,5,-5, +20250805,2190,2185,2195,2180,1583,3451275,00,0.00,N,5,-5, +20250804,2195,2200,2200,2165,824,1793045,00,0.00,N,5,-5, +20250801,2200,2180,2200,2175,3242,7095950,00,0.00,N,2,5, +20250731,2195,2190,2220,2165,1397,3040950,00,0.00,N,2,5, +20250730,2190,2185,2190,2185,187,408720,00,0.00,N,3,0, +20250729,2190,2190,2190,2170,167,364149,00,0.00,N,3,0, +20250728,2190,2160,2190,2160,3937,8592400,00,0.00,N,3,0, +20250725,2190,2190,2200,2190,8449,18508425,00,0.00,N,5,-10, +20250724,2200,2200,2200,2190,2466,5422250,00,0.00,N,2,5, +20250723,2195,2195,2195,2185,12516,27392625,00,0.00,N,2,5, +20250722,2190,2180,2195,2170,2451,5347650,00,0.00,N,2,5, +20250721,2185,2190,2200,2185,14285,31234918,00,0.00,N,3,0, +20250718,2185,2195,2195,2175,7356,16099547,00,0.00,N,2,10, +20250717,2175,2180,2185,2155,26342,57082195,00,0.00,N,3,0, +20250716,2175,2185,2185,2170,2365,5147020,00,0.00,N,5,-5, +20250715,2180,2170,2180,2160,2574,5563115,00,0.00,N,2,10, 20250714,2170,2155,2170,2150,3541,7632660,00,0.00,N,2,15, 20250711,2155,2165,2190,2155,11203,24259545,00,0.00,N,5,-10, 20250710,2165,2165,2175,2150,9904,21340195,00,0.00,N,5,-10, diff --git a/468530/day/candle-day-250.csv b/468530/day/candle-day-250.csv new file mode 100644 index 000000000000..f50d1e96a991 --- /dev/null +++ b/468530/day/candle-day-250.csv @@ -0,0 +1,8 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18840,17740,20100,17530,9593304,182967618405,00,0.00,N,2,1590, +20250805,17250,17740,18550,16040,4798341,83648101410,00,0.00,N,2,140, +20250804,17110,13650,17940,13560,8024762,132693916980,00,0.00,N,2,3310, +20250801,13800,14980,15270,13800,742013,10609291135,00,0.00,N,5,-1450, +20250731,15250,16440,17010,15030,1548067,24728025935,00,0.00,N,5,-1150, +20250730,16400,18280,18530,15840,3115708,53168195200,00,0.00,N,5,-1150, +20250729,17550,23750,25350,16730,17079617,356265301090,00,0.00,N,2,3550, diff --git a/468760/day/candle-day-250.csv b/468760/day/candle-day-250.csv index 791df8b3224d..c0a9dd8004ff 100644 --- a/468760/day/candle-day-250.csv +++ b/468760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2125,2130,2130,2125,214,454760,00,0.00,N,5,-5, +20250805,2130,2120,2130,2120,4690,9954755,00,0.00,N,5,-5, +20250804,2135,2120,2135,2120,815,1728745,00,0.00,N,2,5, +20250801,2130,2125,2130,2120,41,87235,00,0.00,N,3,0, +20250731,2130,2125,2135,2125,15297,32595215,00,0.00,N,3,0, +20250730,2130,2135,2140,2130,2949,6296039,00,0.00,N,5,-5, +20250729,2135,2135,2135,2135,8,17080,00,0.00,N,3,0, +20250728,2135,2125,2135,2125,64,136286,00,0.00,N,3,0, +20250725,2135,2110,2140,2100,3879,8200330,00,0.00,N,5,-5, +20250724,2140,2130,2140,2130,137,292120,00,0.00,N,3,0, +20250723,2140,2130,2140,2130,27850,59457264,00,0.00,N,2,10, +20250722,2130,2135,2135,2130,10791,22985330,00,0.00,N,3,0, +20250721,2130,2130,2135,2130,4698,10014785,00,0.00,N,3,0, +20250718,2130,2125,2130,2125,7670,16319085,00,0.00,N,3,0, +20250717,2130,2110,2130,2110,6746,14334110,00,0.00,N,3,0, +20250716,2130,2130,2130,2125,7809,16594790,00,0.00,N,2,10, +20250715,2120,2110,2130,2110,42008,89163538,00,0.00,N,5,-5, 20250714,2125,2125,2125,2120,2539,5385600,00,0.00,N,3,0, 20250711,2125,2120,2140,2115,7526,15994140,00,0.00,N,5,-15, 20250710,2140,2120,2140,2115,17336,36734865,00,0.00,N,2,15, diff --git a/469480/day/candle-day-250.csv b/469480/day/candle-day-250.csv index feabcf44097e..c417321b4e43 100644 --- a/469480/day/candle-day-250.csv +++ b/469480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2145,2140,2145,2140,90,192995,00,0.00,N,5,-5, +20250805,2150,2145,2150,2145,266,570620,00,0.00,N,3,0, +20250804,2150,2142,2150,2142,92,197472,00,0.00,N,3,0, +20250801,2150,2130,2155,2130,5481,11700500,00,0.00,N,5,-5, +20250731,2155,2155,2155,2150,51,109700,00,0.00,N,3,0, +20250730,2155,2160,2165,2155,4759,10288165,00,0.00,N,5,-5, +20250729,2160,2130,2160,2130,303,651440,00,0.00,N,3,0, +20250728,2160,2140,2160,2140,2021,4327990,00,0.00,N,2,10, +20250725,2150,2145,2155,2145,1626,3494755,00,0.00,N,2,5, +20250724,2145,2140,2150,2135,2329,4995620,00,0.00,N,3,0, +20250723,2145,2130,2145,2130,18343,39119315,00,0.00,N,2,10, +20250722,2135,2130,2140,2130,49160,105130985,00,0.00,N,5,-5, +20250721,2140,2150,2160,2140,18762,40376900,00,0.00,N,5,-10, +20250718,2150,2150,2155,2140,653,1401965,00,0.00,N,2,10, +20250717,2140,2140,2140,2130,5551,11834190,00,0.00,N,2,5, +20250716,2135,2150,2155,2125,13433,28884400,00,0.00,N,2,10, +20250715,2125,2135,2145,2120,50642,107833665,00,0.00,N,5,-15, 20250714,2140,2155,2155,2135,2762,5910580,00,0.00,N,5,-10, 20250711,2150,2165,2165,2135,360,770130,00,0.00,N,2,10, 20250710,2140,2135,2140,2120,6250,13356240,00,0.00,N,3,0, diff --git a/469750/day/candle-day-250.csv b/469750/day/candle-day-250.csv index b233707e9d2d..1dc448611fe0 100644 --- a/469750/day/candle-day-250.csv +++ b/469750/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,990,995,997,973,179072,176643884,00,0.00,N,5,-12, +20250805,1002,997,1025,991,222769,223698941,00,0.00,N,2,1, +20250804,1001,1000,1015,976,239628,238968612,00,0.00,N,5,-1, +20250801,1002,1034,1034,975,431819,428313072,00,0.00,N,5,-33, +20250731,1035,1055,1055,1017,423803,436859602,00,0.00,N,5,-27, +20250730,1062,1091,1091,1054,530033,565419270,00,0.00,N,5,-34, +20250729,1096,1061,1097,1045,768608,826545555,00,0.00,N,2,41, +20250728,1055,1052,1092,1037,1195129,1268053849,00,0.00,N,2,5, +20250725,1050,1095,1095,1047,1231766,1308735000,00,0.00,N,5,-46, +20250724,1096,1130,1225,1069,6192269,7128533608,00,0.00,N,5,-38, +20250723,1134,1384,1385,1118,12357024,15423928322,00,0.00,N,5,-119, +20250722,1253,1017,1253,1015,5460678,6526805318,00,0.00,N,1,289, +20250721,964,988,993,956,144893,140451512,00,0.00,N,5,-24, +20250718,988,970,1030,961,292460,289134786,00,0.00,N,2,18, +20250717,970,994,999,954,342153,331540620,00,0.00,N,5,-24, +20250716,994,963,1026,941,834832,829512452,00,0.00,N,2,44, +20250715,950,989,1034,944,327244,319503034,00,0.00,N,5,-20, 20250714,970,912,982,902,559354,533906569,00,0.00,N,2,58, 20250711,912,902,916,898,70418,64025903,00,0.00,N,2,12, 20250710,900,928,928,898,219773,199307944,00,0.00,N,5,-28, diff --git a/469880/day/candle-day-250.csv b/469880/day/candle-day-250.csv index 078698277d2e..fc84f96850a7 100644 --- a/469880/day/candle-day-250.csv +++ b/469880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2050,2040,2055,2040,661,1355200,00,0.00,N,5,-5, +20250805,2055,2050,2060,2040,573,1178360,00,0.00,N,5,-5, +20250804,2060,2065,2065,2045,100,205985,00,0.00,N,5,-10, +20250801,2070,2075,2075,2035,424,868390,00,0.00,N,3,0, +20250731,2070,2040,2080,2035,8773,18035445,00,0.00,N,2,30, +20250730,2040,2045,2045,2040,69,141020,00,0.00,N,3,0, +20250729,2040,2040,2040,2030,4650,9453645,00,0.00,N,2,10, +20250728,2030,2045,2045,2030,1340,2728330,00,0.00,N,5,-10, +20250725,2040,2035,2050,2030,7677,15637031,00,0.00,N,2,10, +20250724,2030,2035,2035,2030,1342,2725710,00,0.00,N,5,-5, +20250723,2035,2025,2035,2025,15785,31969110,00,0.00,N,2,5, +20250722,2027,2030,2030,2027,10367,21044965,00,0.00,N,5,-3, +20250721,2030,2020,2040,2020,15956,32268585,00,0.00,N,2,10, +20250718,2020,2040,2040,2020,4854,9820715,00,0.00,N,5,-5, +20250717,2025,2025,2040,2020,3564,7212410,00,0.00,N,2,5, +20250716,2020,2040,2045,2020,13573,27520775,00,0.00,N,5,-20, +20250715,2040,2030,2050,2025,3544,7191020,00,0.00,N,2,10, 20250714,2030,2040,2050,2025,16985,34525085,00,0.00,N,5,-5, 20250711,2035,2050,2050,2030,6351,12910830,00,0.00,N,3,0, 20250710,2035,2045,2050,2035,11491,23446540,00,0.00,N,5,-5, diff --git a/469900/day/candle-day-250.csv b/469900/day/candle-day-250.csv index 6edc2f270f5d..f3fc9d8b669c 100644 --- a/469900/day/candle-day-250.csv +++ b/469900/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,2040,2040,2035,3382,6883764,00,0.00,N,3,0, +20250805,2040,2035,2040,2030,3171,6449533,00,0.00,N,3,0, +20250804,2040,2030,2040,2030,3128,6380110,00,0.00,N,3,0, +20250801,2040,2030,2040,2030,101,205300,00,0.00,N,2,10, +20250731,2030,2035,2040,2025,3406,6920430,00,0.00,N,5,-5, +20250730,2035,2030,2040,2025,2896,5868295,00,0.00,N,5,-5, +20250729,2040,2040,2040,2035,2407,4902541,00,0.00,N,3,0, +20250728,2040,2030,2040,2030,350,713859,00,0.00,N,5,-5, +20250725,2045,2045,2045,2030,5297,10765235,00,0.00,N,2,5, +20250724,2040,2035,2040,2035,720,1465655,00,0.00,N,3,0, +20250723,2040,2030,2040,2030,6078,12339875,00,0.00,N,2,10, +20250722,2030,2030,2040,2025,10089,20432050,00,0.00,N,3,0, +20250721,2030,2030,2040,2030,14281,29003619,00,0.00,N,5,-5, +20250718,2035,2035,2040,2035,6438,13102085,00,0.00,N,3,0, +20250717,2035,2030,2035,2025,9187,18633265,00,0.00,N,2,5, +20250716,2030,2030,2030,2015,19365,39134055,00,0.00,N,2,15, +20250715,2015,2025,2025,2015,10287,20773204,00,0.00,N,5,-10, 20250714,2025,2040,2040,2020,16374,33199470,00,0.00,N,3,0, 20250711,2025,2030,2030,2025,13679,27701090,00,0.00,N,5,-10, 20250710,2035,2030,2040,2020,48963,99220786,00,0.00,N,3,0, diff --git a/471050/day/candle-day-250.csv b/471050/day/candle-day-250.csv index bbba0645a70e..c1de16f0134a 100644 --- a/471050/day/candle-day-250.csv +++ b/471050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2150,2165,2170,2140,20359,43684635,00,0.00,N,5,-15, +20250805,2165,2165,2165,2150,259,559070,00,0.00,N,3,0, +20250804,2165,2165,2165,2150,914,1965810,00,0.00,N,2,10, +20250801,2155,2165,2165,2140,6377,13756170,00,0.00,N,2,5, +20250731,2150,2165,2170,2145,7193,15555450,00,0.00,N,5,-20, +20250730,2170,2160,2170,2160,5139,11140750,00,0.00,N,2,10, +20250729,2160,2175,2175,2160,265,573825,00,0.00,N,5,-10, +20250728,2170,2170,2170,2160,89,192660,00,0.00,N,5,-5, +20250725,2175,2175,2175,2150,2342,5043055,00,0.00,N,3,0, +20250724,2175,2170,2175,2160,1776,3852325,00,0.00,N,2,5, +20250723,2170,2180,2180,2155,3121,6731675,00,0.00,N,2,25, +20250722,2145,2180,2180,2145,12380,26594020,00,0.00,N,5,-5, +20250721,2150,2200,2200,2150,1117,2426465,00,0.00,N,5,-5, +20250718,2155,2190,2190,2145,6702,14415650,00,0.00,N,2,5, +20250717,2150,2185,2185,2135,1719,3681820,00,0.00,N,2,20, +20250716,2130,2150,2170,2130,19663,42312490,00,0.00,N,2,10, +20250715,2120,2145,2145,2120,29924,63597495,00,0.00,N,3,0, 20250714,2120,2145,2150,2120,23667,50273220,00,0.00,N,5,-15, 20250711,2135,2140,2140,2120,16671,35471875,00,0.00,N,3,0, 20250710,2135,2150,2150,2115,22456,47614755,00,0.00,N,5,-5, diff --git a/471820/day/candle-day-250.csv b/471820/day/candle-day-250.csv index 1812bb31899d..7efe2b1ea6b1 100644 --- a/471820/day/candle-day-250.csv +++ b/471820/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5900,5830,5940,5800,81915,481326890,00,0.00,N,2,110, +20250805,5790,5900,6120,5680,157099,924189040,00,0.00,N,5,-30, +20250804,5820,6030,6240,5740,171975,1016170135,00,0.00,N,5,-150, +20250801,5970,6540,6780,5970,496729,3207049965,00,0.00,N,5,-640, +20250731,6610,5540,7170,5460,4124173,27809663310,00,0.00,N,2,1070, +20250730,5540,5550,5870,5530,21424,120245865,00,0.00,N,5,-60, +20250729,5600,5490,5800,5400,21472,120671955,00,0.00,N,2,120, +20250728,5480,5780,5930,5480,57349,321151060,00,0.00,N,5,-300, +20250725,5780,5760,6000,5620,37608,216736570,00,0.00,N,5,-150, +20250724,5930,5840,6100,5800,29974,178453680,00,0.00,N,2,120, +20250723,5810,6170,6280,5810,68549,414858420,00,0.00,N,5,-360, +20250722,6170,6310,6340,6000,61059,376671790,00,0.00,N,5,-140, +20250721,6310,5900,6450,5900,248296,1560616145,00,0.00,N,2,310, +20250718,6000,5710,6240,5620,486326,2967441870,00,0.00,N,2,300, +20250717,5700,5370,5880,5300,241958,1376960455,00,0.00,N,2,330, +20250716,5370,5380,5450,5200,117579,622864030,00,0.00,N,5,-10, +20250715,5380,5520,5580,5320,64717,350924240,00,0.00,N,5,-130, 20250714,5510,5360,5550,5340,114355,623463870,00,0.00,N,2,150, 20250711,5360,5180,5510,5120,245604,1317951885,00,0.00,N,2,260, 20250710,5100,5250,5250,5050,134005,687209860,00,0.00,N,2,175, diff --git a/472220/day/candle-day-250.csv b/472220/day/candle-day-250.csv index 9ef706429274..72d26d9d70a9 100644 --- a/472220/day/candle-day-250.csv +++ b/472220/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2175,2160,2180,2160,381,828955,00,0.00,N,3,0, +20250805,2175,2155,2175,2150,165,358435,00,0.00,N,3,0, +20250804,2175,2175,2175,2170,113,245455,00,0.00,N,5,-5, +20250801,2180,2155,2180,2155,2700,5857710,00,0.00,N,2,10, +20250731,2170,2155,2170,2155,6263,13564330,00,0.00,N,5,-5, +20250730,2175,2165,2175,2165,5533,11982259,00,0.00,N,3,0, +20250729,2175,2165,2175,2160,288,625440,00,0.00,N,3,0, +20250728,2175,2180,2180,2160,2645,5718380,00,0.00,N,5,-5, +20250725,2180,2180,2185,2175,167,364070,00,0.00,N,5,-5, +20250724,2185,2175,2190,2175,1646,3599595,00,0.00,N,3,0, +20250723,2185,2170,2185,2170,11430,24850770,00,0.00,N,2,5, +20250722,2180,2155,2180,2155,10967,23766035,00,0.00,N,2,5, +20250721,2175,2155,2180,2080,6460,13992170,00,0.00,N,5,-10, +20250718,2182,2175,2182,2175,1429,3113789,00,0.00,N,2,7, +20250717,2175,2125,2180,2125,3878,8417020,00,0.00,N,2,10, +20250716,2165,2175,2180,2165,5485,11876755,00,0.00,N,5,-10, +20250715,2175,2175,2185,2150,40079,86789705,00,0.00,N,3,0, 20250714,2175,2175,2175,2160,587,1269625,00,0.00,N,3,0, 20250711,2175,2165,2175,2160,7109,15380030,00,0.00,N,2,10, 20250710,2165,2165,2170,2160,8223,17782600,00,0.00,N,3,0, diff --git a/472230/day/candle-day-250.csv b/472230/day/candle-day-250.csv index 14a1f383d019..07dd6af9c973 100644 --- a/472230/day/candle-day-250.csv +++ b/472230/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,2020,2030,2020,5569,11249465,00,0.00,N,5,-10, +20250805,2030,2025,2030,2020,13201,26705405,00,0.00,N,3,0, +20250804,2030,2030,2030,2025,137,278105,00,0.00,N,3,0, +20250801,2030,2030,2030,2015,44,89290,00,0.00,N,3,0, +20250731,2030,2020,2035,2015,23102,46663015,00,0.00,N,2,10, +20250730,2020,2030,2035,2020,22500,45567915,00,0.00,N,5,-15, +20250729,2035,2040,2040,2025,1344,2729540,00,0.00,N,3,0, +20250728,2035,2035,2045,2030,794,1614780,00,0.00,N,3,0, +20250725,2035,2040,2040,2030,1039,2109445,00,0.00,N,2,5, +20250724,2030,2035,2035,2030,1539,3127175,00,0.00,N,5,-5, +20250723,2035,2030,2040,2030,6472,13162255,00,0.00,N,3,0, +20250722,2035,2040,2040,2030,17830,36199405,00,0.00,N,5,-5, +20250721,2040,2035,2045,2035,29019,59163139,00,0.00,N,3,0, +20250718,2040,2040,2040,2035,1968,4005195,00,0.00,N,3,0, +20250717,2040,2025,2040,2025,13698,27798280,00,0.00,N,3,0, +20250716,2040,2030,2040,2030,29826,60661010,00,0.00,N,2,5, +20250715,2035,2040,2040,2025,4032,8166670,00,0.00,N,3,0, 20250714,2035,2040,2040,2025,12113,24650200,00,0.00,N,5,-5, 20250711,2040,2035,2040,2035,3859,7853575,00,0.00,N,5,-5, 20250710,2045,2030,2045,2025,3901,7905825,00,0.00,N,2,10, diff --git a/472850/day/candle-day-250.csv b/472850/day/candle-day-250.csv index 50999aad3b56..df2ac611cba3 100644 --- a/472850/day/candle-day-250.csv +++ b/472850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,10330,10120,10400,9910,128185,1307472010,00,0.00,N,2,180, +20250805,10150,9990,10240,9570,155733,1536890230,00,0.00,N,2,330, +20250804,9820,9860,10100,9570,178771,1761551950,00,0.00,N,5,-60, +20250801,9880,10520,10760,9880,267214,2685377020,00,0.00,N,5,-940, +20250731,10820,10710,12050,10710,580701,6601800205,00,0.00,N,5,-40, +20250730,10860,11060,11060,10520,142798,1534969730,00,0.00,N,5,-140, +20250729,11000,10040,11190,10020,472050,5112371070,00,0.00,N,2,830, +20250728,10170,10280,10390,10010,53407,543442745,00,0.00,N,5,-110, +20250725,10280,10220,10400,10050,62972,644732595,00,0.00,N,2,60, +20250724,10220,10340,10420,9950,171568,1744954955,00,0.00,N,2,20, +20250723,10200,10440,10440,9810,241707,2428306845,00,0.00,N,5,-200, +20250722,10400,10520,10540,9950,205564,2089674375,00,0.00,N,5,-80, +20250721,10480,10570,10870,10250,354208,3699736300,00,0.00,N,5,-320, +20250718,10800,11800,11800,10510,380008,4131976595,00,0.00,N,5,-770, +20250717,11570,11390,11690,11060,203315,2300378170,00,0.00,N,2,140, +20250716,11430,11370,11690,11050,285309,3241112185,00,0.00,N,5,-80, +20250715,11510,12480,12630,11230,569993,6659431425,00,0.00,N,5,-1140, 20250714,12650,12000,13440,12000,369570,4750156490,00,0.00,N,2,670, 20250711,11980,12300,12300,11750,87279,1043985970,00,0.00,N,5,-240, 20250710,12220,12200,12370,12000,47841,582275675,00,0.00,N,2,30, diff --git a/473000/day/candle-day-250.csv b/473000/day/candle-day-250.csv index 79dae1648d47..e7d80248220c 100644 --- a/473000/day/candle-day-250.csv +++ b/473000/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2045,2045,2045,2030,958,1950697,00,0.00,N,5,-10, +20250805,2055,2040,2055,2030,1952,3963325,00,0.00,N,2,15, +20250804,2040,2035,2040,2035,317,645240,00,0.00,N,3,0, +20250801,2040,2030,2040,2030,40,81475,00,0.00,N,3,0, +20250731,2040,2030,2040,2030,54,109900,00,0.00,N,5,-5, +20250730,2045,2035,2045,2030,10149,20609750,00,0.00,N,2,5, +20250729,2040,2050,2050,2030,529,1078900,00,0.00,N,5,-10, +20250728,2050,2035,2050,2035,81,165021,00,0.00,N,2,10, +20250725,2040,2030,2055,2030,11120,22676196,00,0.00,N,2,5, +20250724,2035,2040,2050,2030,12551,25677600,00,0.00,N,5,-10, +20250723,2045,2040,2055,2040,18981,38797687,00,0.00,N,2,20, +20250722,2025,2030,2030,2025,10000,20277550,00,0.00,N,5,-5, +20250721,2030,2030,2045,2030,17715,36032475,00,0.00,N,3,0, +20250718,2030,2050,2050,2020,7823,15942565,00,0.00,N,5,-20, +20250717,2050,2040,2050,2030,13943,28349655,00,0.00,N,2,10, +20250716,2040,2055,2055,2035,8403,17142610,00,0.00,N,3,0, +20250715,2040,2050,2050,2040,2342,4787855,00,0.00,N,5,-5, 20250714,2045,2050,2050,2040,1807,3692665,00,0.00,N,5,-10, 20250711,2055,2060,2060,2045,1678,3431620,00,0.00,N,5,-5, 20250710,2060,2045,2060,2045,9384,19193320,00,0.00,N,5,-5, diff --git a/473050/day/candle-day-250.csv b/473050/day/candle-day-250.csv index f90d05acb956..c6f26cbaa55f 100644 --- a/473050/day/candle-day-250.csv +++ b/473050/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2010,2010,2015,2010,6375,12814880,00,0.00,N,5,-5, +20250805,2015,2010,2015,2010,35264,70880700,00,0.00,N,2,5, +20250804,2010,2010,2015,2010,9441,18976570,00,0.00,N,5,-5, +20250801,2015,2010,2015,2010,2150,4321652,00,0.00,N,3,0, +20250731,2015,2015,2020,2010,22370,45095605,00,0.00,N,3,0, +20250730,2015,2015,2015,2010,1640,3296480,00,0.00,N,2,5, +20250729,2010,2010,2015,2005,7332,14733470,00,0.00,N,3,0, +20250728,2010,2015,2015,2005,1567,3144575,00,0.00,N,3,0, +20250725,2010,2010,2010,2005,10733,21569761,00,0.00,N,2,5, +20250724,2005,2005,2010,2005,501,1004730,00,0.00,N,3,0, +20250723,2005,2005,2005,2002,21292,42688399,00,0.00,N,3,0, +20250722,2005,2010,2010,2005,4221,8464740,00,0.00,N,5,-5, +20250721,2010,2005,2010,2000,27800,55718340,00,0.00,N,2,10, +20250718,2000,2000,2005,2000,5367,10739870,00,0.00,N,3,0, +20250717,2000,2005,2005,2000,13986,28003345,00,0.00,N,5,-5, +20250716,2005,2000,2005,2000,12738,25476205,00,0.00,N,2,5, +20250715,2000,2005,2010,2000,11540,23105705,00,0.00,N,5,-5, 20250714,2005,2010,2010,2000,3554,7108765,00,0.00,N,2,5, 20250711,2000,2005,2005,2000,28793,57625667,00,0.00,N,3,0, 20250710,2000,2005,2010,2000,21764,43615505,00,0.00,N,5,-10, diff --git a/473370/day/candle-day-250.csv b/473370/day/candle-day-250.csv index 160712283be1..6ea1be28468a 100644 --- a/473370/day/candle-day-250.csv +++ b/473370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,2020,2020,2010,9139,18408360,00,0.00,N,2,5, +20250805,2015,2020,2020,2010,5899,11908960,00,0.00,N,5,-5, +20250804,2020,2020,2020,2010,655,1319457,00,0.00,N,3,0, +20250801,2020,2020,2020,2010,3196,6455850,00,0.00,N,2,5, +20250731,2015,2015,2015,2010,30369,61043535,00,0.00,N,3,0, +20250730,2015,2015,2015,2010,42326,85083475,00,0.00,N,3,0, +20250729,2015,2015,2015,2010,4747,9548445,00,0.00,N,3,0, +20250728,2015,2015,2015,2010,1805,3631965,00,0.00,N,3,0, +20250725,2015,2015,2015,2010,4544,9133640,00,0.00,N,2,5, +20250724,2010,2015,2015,2005,378,759175,00,0.00,N,2,5, +20250723,2005,2010,2020,2005,18037,36274075,00,0.00,N,3,0, +20250722,2005,2015,2015,2005,8773,17592335,00,0.00,N,3,0, +20250721,2005,2010,2015,2005,24554,49364262,00,0.00,N,3,0, +20250718,2005,2015,2015,2005,45090,90422470,00,0.00,N,5,-5, +20250717,2010,2010,2010,2005,28818,57804115,00,0.00,N,3,0, +20250716,2010,2010,2010,2005,19809,39717795,00,0.00,N,2,10, +20250715,2000,2010,2010,2000,62504,125111955,00,0.00,N,5,-5, 20250714,2005,2015,2015,2000,24282,48683040,00,0.00,N,5,-5, 20250711,2010,2010,2010,2005,18098,36286715,00,0.00,N,3,0, 20250710,2010,2015,2015,2000,13822,27701165,00,0.00,N,3,0, diff --git a/473950/day/candle-day-250.csv b/473950/day/candle-day-250.csv index 369f0edd1940..f6075ac292b2 100644 --- a/473950/day/candle-day-250.csv +++ b/473950/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2035,2035,2040,2035,160,325627,00,0.00,N,5,-5, +20250805,2040,2030,2040,2030,630,1279385,00,0.00,N,3,0, +20250804,2040,2045,2045,2030,3977,8087620,00,0.00,N,5,-5, +20250801,2045,2040,2045,2030,5041,10253910,00,0.00,N,3,0, +20250731,2045,2045,2045,2035,1197,2436155,00,0.00,N,3,0, +20250730,2045,2045,2045,2040,3137,6399565,00,0.00,N,3,0, +20250729,2045,2045,2050,2035,21464,43849840,00,0.00,N,2,5, +20250728,2040,2040,2045,2040,264,538595,00,0.00,N,2,5, +20250725,2035,2035,2040,2030,35350,71863500,00,0.00,N,3,0, +20250724,2035,2035,2040,2035,4688,9540985,00,0.00,N,2,5, +20250723,2030,2030,2035,2030,13574,27555825,00,0.00,N,3,0, +20250722,2030,2025,2032,2025,11494,23282666,00,0.00,N,2,5, +20250721,2025,2035,2035,2025,7469,15124935,00,0.00,N,3,0, +20250718,2025,2025,2030,2020,1685,3410647,00,0.00,N,5,-5, +20250717,2030,2030,2035,2030,3962,8043337,00,0.00,N,2,5, +20250716,2025,2025,2030,2015,18871,38167240,00,0.00,N,2,5, +20250715,2020,2030,2030,2015,3544,7155674,00,0.00,N,2,5, 20250714,2015,2030,2030,2015,2645,5340580,00,0.00,N,5,-10, 20250711,2025,2030,2035,2020,13907,28190025,00,0.00,N,5,-5, 20250710,2030,2030,2030,2020,15013,30453885,00,0.00,N,3,0, diff --git a/473980/day/candle-day-250.csv b/473980/day/candle-day-250.csv index 36d61cafb391..d5365bbdd2e5 100644 --- a/473980/day/candle-day-250.csv +++ b/473980/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31250,30700,31500,30150,225986,7010836550,00,0.00,N,2,1050, +20250805,30200,29150,30250,28850,126703,3767180750,00,0.00,N,2,1200, +20250804,29000,27950,29200,27550,159868,4551836275,00,0.00,N,2,1200, +20250801,27800,29500,29500,27500,272916,7660582525,00,0.00,N,5,-2500, +20250731,30300,29500,30450,29250,140997,4215615025,00,0.00,N,2,750, +20250730,29550,30300,30700,29500,91288,2734014450,00,0.00,N,5,-950, +20250729,30500,29400,30575,29100,70395,2101757500,00,0.00,N,2,1100, +20250728,29400,31200,31500,29150,169007,5035593100,00,0.00,N,5,-1050, +20250725,30450,29450,30800,28800,177052,5279893150,00,0.00,N,2,800, +20250724,29650,31650,31650,29200,194205,5854876400,00,0.00,N,5,-1800, +20250723,31450,31600,31750,30450,72799,2255125000,00,0.00,N,2,100, +20250722,31350,32600,33150,31350,79995,2571310325,00,0.00,N,5,-1050, +20250721,32400,31950,33150,31550,154900,5010667075,00,0.00,N,2,700, +20250718,31700,32050,32500,30700,122263,3858756125,00,0.00,N,5,-100, +20250717,31800,33200,33400,31550,116551,3752310500,00,0.00,N,5,-1350, +20250716,33150,33600,33600,32550,125684,4141617125,00,0.00,N,5,-750, +20250715,33900,34250,34250,33600,69075,2344520550,00,0.00,N,5,-250, 20250714,34150,34250,34750,33400,87582,2991814075,00,0.00,N,3,0, 20250711,34150,33650,35100,33100,132578,4570953700,00,0.00,N,2,550, 20250710,33600,34700,35200,33500,137431,4688420250,00,0.00,N,5,-1250, diff --git a/474170/day/candle-day-250.csv b/474170/day/candle-day-250.csv index fa3651d83ea4..858cc0ebd327 100644 --- a/474170/day/candle-day-250.csv +++ b/474170/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,7670,7780,7840,7600,199055,1528383080,00,0.00,N,5,-170, +20250805,7840,8080,8130,7800,490745,3886104315,00,0.00,N,5,-410, +20250804,8250,7480,8960,7130,6250763,52765226245,00,0.00,N,2,680, +20250801,7570,7930,8500,7500,3049527,24718069615,00,0.00,N,2,330, +20250731,7240,7240,7320,7150,35311,254714350,00,0.00,N,3,0, +20250730,7240,7210,7310,7170,37005,267447950,00,0.00,N,5,-30, +20250729,7270,7530,7530,7270,35781,262559240,00,0.00,N,2,20, +20250728,7250,7260,7330,7180,22674,163719850,00,0.00,N,5,-40, +20250725,7290,7220,7370,7220,27293,198893690,00,0.00,N,2,50, +20250724,7240,7290,7420,7240,45077,329049010,00,0.00,N,5,-40, +20250723,7280,7430,7430,7200,45148,328281060,00,0.00,N,5,-160, +20250722,7440,7330,7620,7330,47046,348182370,00,0.00,N,2,10, +20250721,7430,7550,7600,7400,33169,248503110,00,0.00,N,5,-70, +20250718,7500,7560,7580,7480,38492,289407990,00,0.00,N,5,-50, +20250717,7550,7580,7590,7500,34343,258703445,00,0.00,N,2,40, +20250716,7510,7580,7580,7460,34232,257136675,00,0.00,N,5,-60, +20250715,7570,7530,7610,7430,69371,521038755,00,0.00,N,5,-10, 20250714,7580,7810,7830,7560,35750,272229810,00,0.00,N,5,-150, 20250711,7730,7760,7880,7730,35189,274314480,00,0.00,N,5,-60, 20250710,7790,7720,7800,7690,31620,245077830,00,0.00,N,2,80, diff --git a/474490/day/candle-day-250.csv b/474490/day/candle-day-250.csv index d8bd0b71f881..6a5f2409da43 100644 --- a/474490/day/candle-day-250.csv +++ b/474490/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2015,2015,2015,2000,19237,38668470,00,0.00,N,2,5, +20250805,2010,2015,2015,2005,3812,7643175,00,0.00,N,5,-5, +20250804,2015,2015,2015,2000,35070,70401155,00,0.00,N,3,0, +20250801,2015,2015,2015,2005,31,62445,00,0.00,N,2,10, +20250731,2005,2010,2012,2005,10035,20137145,00,0.00,N,5,-5, +20250730,2010,2010,2010,2005,197,395065,00,0.00,N,2,5, +20250729,2005,2010,2015,2005,2087,4189402,00,0.00,N,5,-5, +20250728,2010,2015,2015,2007,1491,2997008,00,0.00,N,5,-5, +20250725,2015,2015,2015,2005,8053,16166445,00,0.00,N,2,5, +20250724,2010,2010,2015,2010,4015,8071555,00,0.00,N,5,-5, +20250723,2015,2005,2015,2005,9529,19174510,00,0.00,N,2,10, +20250722,2005,2010,2010,2005,13400,26872375,00,0.00,N,5,-10, +20250721,2015,2010,2015,2000,19151,38401765,00,0.00,N,2,10, +20250718,2005,2010,2010,2000,4216,8441595,00,0.00,N,3,0, +20250717,2005,2010,2010,2000,6105,12234670,00,0.00,N,3,0, +20250716,2005,2010,2010,2000,28978,58097695,00,0.00,N,5,-10, +20250715,2015,2015,2015,2000,11557,23168445,00,0.00,N,2,10, 20250714,2005,2015,2015,2000,17958,35984990,00,0.00,N,3,0, 20250711,2005,2005,2010,2000,19843,39773255,00,0.00,N,5,-5, 20250710,2010,2005,2010,2005,12492,25046590,00,0.00,N,3,0, diff --git a/474610/day/candle-day-250.csv b/474610/day/candle-day-250.csv index a0538e802ac6..af56c61f5893 100644 --- a/474610/day/candle-day-250.csv +++ b/474610/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4405,4305,4420,4230,152356,661373931,00,0.00,N,2,85, +20250805,4320,4235,4350,4200,127190,545577068,00,0.00,N,2,70, +20250804,4250,4160,4290,4125,158584,667238415,00,0.00,N,2,90, +20250801,4160,4380,4410,4140,393080,1656639710,00,0.00,N,5,-260, +20250731,4420,4500,4600,4390,371297,1663336289,00,0.00,N,5,-85, +20250730,4505,4655,4730,4505,554506,2552911488,00,0.00,N,5,-190, +20250729,4695,4370,4950,4300,3108618,14839158364,00,0.00,N,2,315, +20250728,4380,4265,4900,4260,3065307,14131716300,00,0.00,N,2,105, +20250725,4275,4245,4300,4180,64885,277084835,00,0.00,N,2,30, +20250724,4245,4280,4310,4245,56824,242824494,00,0.00,N,5,-35, +20250723,4280,4355,4375,4270,95620,412058835,00,0.00,N,5,-75, +20250722,4355,4430,4500,4350,101373,445992360,00,0.00,N,5,-115, +20250721,4470,4460,4490,4420,82210,365534322,00,0.00,N,2,15, +20250718,4455,4410,4455,4360,90469,399762254,00,0.00,N,2,30, +20250717,4425,4350,4450,4320,111573,488783631,00,0.00,N,2,75, +20250716,4350,4440,4440,4320,138827,606898850,00,0.00,N,5,-55, +20250715,4405,4445,4465,4390,132546,585678749,00,0.00,N,5,-15, 20250714,4420,4475,4570,4400,116062,516662621,00,0.00,N,5,-55, 20250711,4475,4540,4540,4455,123527,552701097,00,0.00,N,5,-35, 20250710,4510,4575,4575,4500,120523,545144385,00,0.00,N,5,-20, diff --git a/474650/day/candle-day-250.csv b/474650/day/candle-day-250.csv index a9e6aec2291d..0943eee2bb3a 100644 --- a/474650/day/candle-day-250.csv +++ b/474650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22700,22700,23550,22000,81853,1868544025,00,0.00,N,2,100, +20250805,22600,22550,22900,21900,69826,1570997950,00,0.00,N,2,300, +20250804,22300,21150,22650,21150,74493,1658901425,00,0.00,N,2,1150, +20250801,21150,22150,22300,21000,81978,1759466525,00,0.00,N,5,-1400, +20250731,22550,22500,22600,21250,108146,2357834100,00,0.00,N,2,400, +20250730,22150,24250,24250,22050,142350,3262571550,00,0.00,N,5,-1750, +20250729,23900,24100,24500,23500,103368,2488167225,00,0.00,N,5,-400, +20250728,24300,22950,24400,22100,220929,5269793100,00,0.00,N,2,1400, +20250725,22900,22000,23150,21500,79095,1780393650,00,0.00,N,2,550, +20250724,22350,23000,23800,22350,96317,2213613950,00,0.00,N,5,-800, +20250723,23150,22900,23200,22050,98637,2241596225,00,0.00,N,5,-50, +20250722,23200,22300,24500,21050,445034,10346061325,00,0.00,N,2,850, +20250721,22350,23300,23300,21550,150160,3346995675,00,0.00,N,5,-1050, +20250718,23400,23600,24100,22550,214750,5053397400,00,0.00,N,5,-550, +20250717,23950,22400,24600,21700,449431,10409522675,00,0.00,N,2,1300, +20250716,22650,20950,23150,20000,646960,14390174800,00,0.00,N,2,1700, +20250715,20950,18080,21300,17980,567275,11440960610,00,0.00,N,2,2870, 20250714,18080,19130,19880,17910,163763,3039994505,00,0.00,N,5,-840, 20250711,18920,17860,19310,17740,230956,4337014930,00,0.00,N,2,1290, 20250710,17630,18000,18020,16630,565482,9627737175,00,0.00,N,5,-520, diff --git a/474660/day/candle-day-250.csv b/474660/day/candle-day-250.csv index 6eb31afdfd24..a82a7ffa7a1d 100644 --- a/474660/day/candle-day-250.csv +++ b/474660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2090,2085,2090,2080,4555,9499140,00,0.00,N,3,0, +20250805,2090,2085,2090,2080,11095,23087345,00,0.00,N,2,10, +20250804,2080,2060,2085,2060,568,1179790,00,0.00,N,5,-5, +20250801,2085,2075,2090,2065,5829,12038285,00,0.00,N,5,-5, +20250731,2090,2080,2095,2080,8464,17677630,00,0.00,N,2,5, +20250730,2085,2080,2090,2080,9099,18997275,00,0.00,N,2,5, +20250729,2080,2080,2080,2070,557,1155450,00,0.00,N,5,-5, +20250728,2085,2090,2090,2085,96,200170,00,0.00,N,5,-5, +20250725,2090,2080,2090,2080,5797,12077585,00,0.00,N,2,10, +20250724,2080,2070,2080,2070,5926,12313150,00,0.00,N,2,10, +20250723,2070,2065,2070,2060,30136,62261750,00,0.00,N,2,20, +20250722,2050,2070,2075,2040,19463,40214170,00,0.00,N,5,-15, +20250721,2065,2070,2080,2040,41374,85210560,00,0.00,N,2,5, +20250718,2060,2065,2065,2055,1928,3964830,00,0.00,N,5,-5, +20250717,2065,2055,2070,2050,3183,6540310,00,0.00,N,3,0, +20250716,2065,2065,2070,2050,8937,18357500,00,0.00,N,2,25, +20250715,2040,2060,2075,2035,50104,102399275,00,0.00,N,5,-20, 20250714,2060,2060,2075,2060,2483,5121390,00,0.00,N,5,-10, 20250711,2070,2065,2075,2060,34518,71170157,00,0.00,N,5,-5, 20250710,2075,2070,2075,2060,4257,8786200,00,0.00,N,2,5, diff --git a/474930/day/candle-day-250.csv b/474930/day/candle-day-250.csv index 8c4705509091..c79e05a26edf 100644 --- a/474930/day/candle-day-250.csv +++ b/474930/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2130,2105,2130,2105,3737,7903615,00,0.00,N,3,0, +20250805,2130,2105,2130,2105,2821,5942350,00,0.00,N,5,-5, +20250804,2135,2140,2140,2135,1049,2239660,00,0.00,N,5,-5, +20250801,2140,2110,2160,2105,359,760985,00,0.00,N,5,-20, +20250731,2160,2105,2185,2100,2355,4985460,00,0.00,N,2,35, +20250730,2125,2105,2125,2105,318,671390,00,0.00,N,2,5, +20250729,2120,2120,2120,2110,640,1353910,00,0.00,N,3,0, +20250728,2120,2100,2125,2100,615,1299290,00,0.00,N,2,10, +20250725,2110,2130,2130,2105,2714,5715800,00,0.00,N,5,-15, +20250724,2125,2130,2145,2110,97,206050,00,0.00,N,3,0, +20250723,2125,2105,2125,2105,1124,2374840,00,0.00,N,2,5, +20250722,2120,2100,2140,2100,21040,44644275,00,0.00,N,5,-20, +20250721,2140,2130,2140,2130,2780,5921545,00,0.00,N,2,10, +20250718,2130,2130,2135,2130,930,1981085,00,0.00,N,5,-5, +20250717,2135,2105,2140,2105,1385,2933885,00,0.00,N,2,5, +20250716,2130,2100,2140,2100,1139,2419430,00,0.00,N,3,0, +20250715,2130,2100,2130,2100,999,2118100,00,0.00,N,3,0, 20250714,2130,2120,2130,2105,599,1263540,00,0.00,N,2,10, 20250711,2120,2120,2135,2120,1200,2544660,00,0.00,N,3,0, 20250710,2120,2140,2145,2115,7486,15843440,00,0.00,N,5,-30, diff --git a/475150/day/candle-day-250.csv b/475150/day/candle-day-250.csv index ef8a1cad8529..c6d0c25cc16c 100644 --- a/475150/day/candle-day-250.csv +++ b/475150/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24400,24700,25050,24100,322705,7896375425,00,0.00,N,5,-300, +20250805,24700,24400,25350,24250,692785,17228391700,00,0.00,N,2,450, +20250804,24250,23150,24550,23150,428038,10300196375,00,0.00,N,2,850, +20250801,23400,23800,24050,22900,438406,10263546950,00,0.00,N,5,-800, +20250731,24200,23750,24250,23550,348094,8316129275,00,0.00,N,2,400, +20250730,23800,24350,24850,23650,624804,15019813600,00,0.00,N,5,-900, +20250729,24700,25000,25000,24200,525710,12896417475,00,0.00,N,5,-600, +20250728,25300,25100,25600,24600,740166,18596919725,00,0.00,N,2,350, +20250725,24950,25450,25550,24250,1126580,27961334600,00,0.00,N,2,350, +20250724,24600,23650,25000,23100,2169460,52691604925,00,0.00,N,2,1650, +20250723,22950,23600,23600,22400,305967,7006325600,00,0.00,N,5,-250, +20250722,23200,23500,23700,23050,449614,10511239150,00,0.00,N,5,-350, +20250721,23550,23000,23800,22900,1036289,24225641375,00,0.00,N,2,1000, +20250718,22550,22300,22950,22000,428726,9649956525,00,0.00,N,2,300, +20250717,22250,22500,22550,21900,393894,8724301675,00,0.00,N,5,-250, +20250716,22500,22950,23000,22350,357012,8088855125,00,0.00,N,5,-350, +20250715,22850,22550,22850,22200,489168,11005602400,00,0.00,N,2,350, 20250714,22500,22600,22700,22250,400198,8984700250,00,0.00,N,5,-300, 20250711,22800,23600,23600,22750,928946,21494649550,00,0.00,N,2,150, 20250710,22650,23950,24000,22450,1111261,25389871750,00,0.00,N,5,-950, diff --git a/475230/day/candle-day-250.csv b/475230/day/candle-day-250.csv new file mode 100644 index 000000000000..b3793c03d481 --- /dev/null +++ b/475230/day/candle-day-250.csv @@ -0,0 +1,9 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,15080,14680,15310,14670,421080,6326344440,00,0.00,N,2,300, +20250805,14780,14730,15550,14440,769297,11530534080,00,0.00,N,2,160, +20250804,14620,14330,15150,14030,661878,9608963045,00,0.00,N,2,270, +20250801,14350,14270,15320,14230,1178900,17419283910,00,0.00,N,2,20, +20250731,14330,15370,15470,14330,874250,12896215695,00,0.00,N,5,-1160, +20250730,15490,16110,16300,15470,730967,11533151875,00,0.00,N,5,-710, +20250729,16200,16260,16600,15710,1667790,26784069615,00,0.00,N,5,-460, +20250728,16660,21300,21850,16630,11732705,216855653090,00,0.00,N,5,-4340, diff --git a/475240/day/candle-day-250.csv b/475240/day/candle-day-250.csv index 89ea8c8a5cdd..c524933dcaea 100644 --- a/475240/day/candle-day-250.csv +++ b/475240/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2120,2100,2125,2100,4325,9109395,00,0.00,N,3,0, +20250805,2120,2100,2120,2100,284,599710,00,0.00,N,3,0, +20250804,2120,2130,2130,2120,143,303710,00,0.00,N,5,-10, +20250801,2130,2125,2130,2100,77,163360,00,0.00,N,5,-5, +20250731,2135,2110,2135,2110,12033,25598365,00,0.00,N,2,15, +20250730,2120,2120,2120,2110,520,1099865,00,0.00,N,5,-5, +20250729,2125,2125,2125,2110,2073,4377780,00,0.00,N,3,0, +20250728,2125,2115,2130,2115,1106,2339760,00,0.00,N,2,10, +20250725,2115,2100,2115,2100,8346,17612110,00,0.00,N,2,5, +20250724,2110,2115,2115,2100,12693,26744815,00,0.00,N,5,-5, +20250723,2115,2115,2115,2105,7470,15742330,00,0.00,N,3,0, +20250722,2115,2120,2140,2100,10602,22296530,00,0.00,N,5,-5, +20250721,2120,2125,2140,2100,54062,113779690,00,0.00,N,5,-20, +20250718,2140,2137,2150,2130,16227,34657981,00,0.00,N,3,0, +20250717,2140,2140,2150,2130,5184,11043365,00,0.00,N,3,0, +20250716,2140,2140,2145,2125,990,2109425,00,0.00,N,2,10, +20250715,2130,2130,2130,2105,4514,9569670,00,0.00,N,3,0, 20250714,2130,2130,2140,2105,7099,15072110,00,0.00,N,3,0, 20250711,2130,2105,2130,2105,4043,8552515,00,0.00,N,3,0, 20250710,2130,2125,2130,2125,263,559015,00,0.00,N,3,0, diff --git a/475250/day/candle-day-250.csv b/475250/day/candle-day-250.csv index 655f44867874..976ed66d8a36 100644 --- a/475250/day/candle-day-250.csv +++ b/475250/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2120,2100,2120,2100,3651,7681575,00,0.00,N,2,5, +20250805,2115,2105,2115,2105,23,48600,00,0.00,N,3,0, +20250804,2115,2115,2115,2110,307,648170,00,0.00,N,5,-5, +20250801,2120,2120,2120,2120,139,294680,00,0.00,N,5,-5, +20250731,2125,2110,2125,2110,862,1826775,00,0.00,N,5,-5, +20250730,2130,2110,2130,2110,3052,6440615,00,0.00,N,3,0, +20250729,2130,2130,2130,2120,129,274650,00,0.00,N,3,0, +20250728,2130,2120,2130,2110,126,267445,00,0.00,N,2,10, +20250725,2120,2120,2120,2115,969,2053515,00,0.00,N,5,-5, +20250724,2125,2115,2125,2110,33,69960,00,0.00,N,5,-5, +20250723,2130,2110,2130,2110,11208,23801335,00,0.00,N,2,5, +20250722,2125,2105,2125,2105,1018,2153070,00,0.00,N,5,-5, +20250721,2130,2120,2135,2120,6425,13672405,00,0.00,N,2,5, +20250718,2125,2125,2130,2125,4359,9263125,00,0.00,N,2,5, +20250717,2120,2125,2125,2115,7137,15120850,00,0.00,N,3,0, +20250716,2120,2120,2120,2110,3855,8152360,00,0.00,N,2,5, +20250715,2115,2110,2115,2105,1122,2367390,00,0.00,N,3,0, 20250714,2115,2105,2150,2105,6021,12884690,00,0.00,N,5,-5, 20250711,2120,2095,2120,2095,3482,7364445,00,0.00,N,5,-10, 20250710,2130,2125,2130,2120,6603,14023380,00,0.00,N,2,5, diff --git a/475400/day/candle-day-250.csv b/475400/day/candle-day-250.csv index 8e1a9f266f66..7fa37d9806d1 100644 --- a/475400/day/candle-day-250.csv +++ b/475400/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,21750,21400,21850,21250,27396,592432075,00,0.00,N,3,0, +20250805,21750,20900,22000,20650,54742,1174538750,00,0.00,N,2,1050, +20250804,20700,20050,20800,19990,46619,952388365,00,0.00,N,2,400, +20250801,20300,21000,21000,20050,78924,1601730225,00,0.00,N,5,-950, +20250731,21250,21550,22250,21000,46593,997413475,00,0.00,N,5,-300, +20250730,21550,21500,21850,21350,27849,600095950,00,0.00,N,5,-100, +20250729,21650,21650,22350,21450,35536,771170500,00,0.00,N,3,0, +20250728,21650,21400,21900,20900,66060,1415865650,00,0.00,N,2,250, +20250725,21400,21750,21850,21250,53041,1142973450,00,0.00,N,5,-300, +20250724,21700,22450,22500,21650,78828,1726663100,00,0.00,N,5,-450, +20250723,22150,23000,23000,22100,76496,1708969825,00,0.00,N,5,-650, +20250722,22800,23450,23500,22650,46030,1053999025,00,0.00,N,5,-350, +20250721,23150,22300,23300,22300,89303,2043852350,00,0.00,N,2,600, +20250718,22550,22700,23000,22350,58994,1330926675,00,0.00,N,5,-350, +20250717,22900,23800,23800,22800,99404,2309253125,00,0.00,N,5,-400, +20250716,23300,24150,24500,23100,206787,4894601200,00,0.00,N,2,900, +20250715,22400,21850,22800,21600,57559,1267058950,00,0.00,N,2,600, 20250714,21800,23050,23050,21800,75053,1656490250,00,0.00,N,5,-1000, 20250711,22800,23150,23450,22550,58719,1343269650,00,0.00,N,5,-150, 20250710,22950,22800,23300,22700,42250,972371750,00,0.00,N,2,300, diff --git a/475430/day/candle-day-250.csv b/475430/day/candle-day-250.csv index 5b194d4a3c1a..17880cdf7b23 100644 --- a/475430/day/candle-day-250.csv +++ b/475430/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,5430,5370,5490,5340,57285,310322145,00,0.00,N,2,60, +20250805,5370,5380,5530,5360,56130,303582380,00,0.00,N,3,0, +20250804,5370,5280,5420,5270,59898,319042790,00,0.00,N,2,80, +20250801,5290,5630,5630,5290,139419,755825265,00,0.00,N,5,-390, +20250731,5680,5740,5750,5620,55351,313471515,00,0.00,N,2,10, +20250730,5670,5650,5740,5650,55535,315822385,00,0.00,N,5,-20, +20250729,5690,5720,5760,5590,53264,302783170,00,0.00,N,5,-60, +20250728,5750,5690,5770,5610,51674,293142970,00,0.00,N,2,80, +20250725,5670,5780,5870,5670,96498,554241640,00,0.00,N,5,-110, +20250724,5780,6000,6040,5780,150825,886107170,00,0.00,N,5,-210, +20250723,5990,6070,6070,5960,168731,1015768795,00,0.00,N,5,-10, +20250722,6000,6040,6090,5880,116683,699980320,00,0.00,N,2,60, +20250721,5940,6020,6050,5620,106721,635418535,00,0.00,N,2,40, +20250718,5900,5930,5970,5870,88741,524804505,00,0.00,N,5,-10, +20250717,5910,6090,6090,5870,149587,890180910,00,0.00,N,5,-80, +20250716,5990,6040,6110,5900,167938,1008640375,00,0.00,N,5,-60, +20250715,6050,6310,6310,6000,246660,1503474945,00,0.00,N,5,-220, 20250714,6270,6280,6440,6180,327561,2068504950,00,0.00,N,2,90, 20250711,6180,6430,6460,6170,277878,1749898595,00,0.00,N,5,-120, 20250710,6300,6330,6590,6150,501572,3191287885,00,0.00,N,5,-150, diff --git a/475460/day/candle-day-250.csv b/475460/day/candle-day-250.csv index 1f2102a63ff3..b6e71fbb6925 100644 --- a/475460/day/candle-day-250.csv +++ b/475460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11700,11270,11720,11110,366591,4232300980,00,0.00,N,2,460, +20250805,11240,11340,11780,11070,434715,4911909395,00,0.00,N,5,-50, +20250804,11290,11180,11795,11120,470725,5392864240,00,0.00,N,5,-90, +20250801,11380,12400,13020,11310,1066959,12781935270,00,0.00,N,5,-1280, +20250731,12660,14210,14400,12630,3558888,47706984665,00,0.00,N,5,-5030, +20250730,17690,17990,18560,17510,1954664,35379021320,00,0.00,N,5,-90, +20250729,17780,17360,19490,17260,6143759,113165315050,00,0.00,N,2,160, +20250728,17620,17800,18910,17150,5960115,107602598955,00,0.00,N,2,380, +20250725,17240,16000,18630,15800,8890237,156946657340,00,0.00,N,2,1240, +20250724,16000,14750,17260,14500,5934450,96831730760,00,0.00,N,2,1220, +20250723,14780,16100,17400,14160,3335366,53075984655,00,0.00,N,5,-1320, +20250722,16100,16850,17400,16090,862862,14556816090,00,0.00,N,5,-740, +20250721,16840,16760,17500,16210,1723819,29293716910,00,0.00,N,2,330, +20250718,16510,16190,16850,15750,620429,10191779135,00,0.00,N,2,230, +20250717,16280,16750,17330,16190,870029,14676193755,00,0.00,N,5,-560, +20250716,16840,17350,17800,16600,1785938,30961170615,00,0.00,N,5,-220, +20250715,17060,18200,18450,17060,2318306,41594200215,00,0.00,N,5,-720, 20250714,17780,17310,18900,16830,7470004,135401340885,00,0.00,N,2,530, 20250711,17250,16570,17430,16320,1360785,23177527875,00,0.00,N,2,680, 20250710,16570,16700,18300,16390,5090001,88802560135,00,0.00,N,5,-90, diff --git a/475560/day/candle-day-250.csv b/475560/day/candle-day-250.csv index 4e3234dae675..d12ba4d4b959 100644 --- a/475560/day/candle-day-250.csv +++ b/475560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,26350,26200,26350,26050,12972,340615475,00,0.00,N,2,150, +20250805,26200,26200,26450,26050,26461,692115350,00,0.00,N,2,100, +20250804,26100,26000,26250,25850,12223,319128175,00,0.00,N,5,-100, +20250801,26200,26550,26550,26000,38412,1003782175,00,0.00,N,5,-450, +20250731,26650,27000,27000,26550,25348,677311800,00,0.00,N,5,-100, +20250730,26750,26600,27150,26600,13876,371863750,00,0.00,N,5,-150, +20250729,26900,27100,27100,26650,17947,481695925,00,0.00,N,5,-50, +20250728,26950,27200,27250,26800,33475,902549850,00,0.00,N,5,-300, +20250725,27250,27400,27500,27150,20185,550785125,00,0.00,N,5,-100, +20250724,27350,27600,27950,27250,35481,977934500,00,0.00,N,5,-300, +20250723,27650,27750,27800,27450,21069,582192100,00,0.00,N,3,0, +20250722,27650,27850,27950,27550,25726,714066175,00,0.00,N,2,50, +20250721,27600,27800,27850,27600,17734,491299125,00,0.00,N,5,-200, +20250718,27800,27700,27900,27650,18479,512753400,00,0.00,N,2,50, +20250717,27750,27950,27950,27550,22359,619873475,00,0.00,N,5,-50, +20250716,27800,28150,28150,27800,28034,782633375,00,0.00,N,5,-400, +20250715,28200,28500,28650,28050,40047,1128449875,00,0.00,N,5,-350, 20250714,28550,28300,28650,28150,37093,1057179600,00,0.00,N,2,250, 20250711,28300,28550,28800,28150,29980,849335000,00,0.00,N,5,-150, 20250710,28450,28250,28550,28100,34072,967401000,00,0.00,N,2,400, diff --git a/475580/day/candle-day-250.csv b/475580/day/candle-day-250.csv index 3a8690c4fffa..f2155915d11f 100644 --- a/475580/day/candle-day-250.csv +++ b/475580/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11190,11080,11280,11000,51890,577733250,00,0.00,N,2,200, +20250805,10990,11270,11360,10950,80887,896173195,00,0.00,N,5,-160, +20250804,11150,10680,11310,10680,88258,982818990,00,0.00,N,2,320, +20250801,10830,11280,11400,10770,117004,1287407530,00,0.00,N,5,-530, +20250731,11360,11240,11390,11000,104128,1175046660,00,0.00,N,2,220, +20250730,11140,10900,11190,10800,80450,887495095,00,0.00,N,2,270, +20250729,10870,10570,11040,10510,98884,1067998310,00,0.00,N,2,250, +20250728,10620,10860,10910,10620,76455,817827355,00,0.00,N,5,-210, +20250725,10830,10900,10920,10780,41682,452227540,00,0.00,N,5,-40, +20250724,10870,11050,11160,10850,111454,1222737535,00,0.00,N,5,-30, +20250723,10900,11130,11270,10760,74522,811319570,00,0.00,N,5,-100, +20250722,11000,11320,11350,10970,154486,1718727660,00,0.00,N,5,-360, +20250721,11360,11550,11550,11340,64924,739471545,00,0.00,N,5,-130, +20250718,11490,11550,11650,11290,124289,1423981030,00,0.00,N,5,-10, +20250717,11500,11750,11760,11430,121881,1406755740,00,0.00,N,2,10, +20250716,11490,11500,11750,11370,194880,2252484130,00,0.00,N,2,30, +20250715,11460,11650,11700,11320,133466,1526661140,00,0.00,N,5,-100, 20250714,11560,12240,12270,11510,465838,5523001990,00,0.00,N,5,-10, 20250711,11570,11370,11720,11350,278600,3225162145,00,0.00,N,2,310, 20250710,11260,11330,11350,11110,173320,1938272820,00,0.00,N,5,-80, diff --git a/475660/day/candle-day-250.csv b/475660/day/candle-day-250.csv index f11a52b86cec..b3f8f1c5ef45 100644 --- a/475660/day/candle-day-250.csv +++ b/475660/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,4930,4845,4970,4845,14591,71262515,00,0.00,N,2,80, +20250805,4850,4860,5020,4840,27545,134810020,00,0.00,N,3,0, +20250804,4850,4815,4970,4790,25972,126546015,00,0.00,N,2,35, +20250801,4815,5050,5060,4750,74040,357908505,00,0.00,N,5,-245, +20250731,5060,5260,5260,4945,67279,337567945,00,0.00,N,5,-40, +20250730,5100,5110,5200,5050,25015,127895810,00,0.00,N,5,-10, +20250729,5110,5060,5110,5020,12534,63171510,00,0.00,N,2,40, +20250728,5070,5120,5180,5060,18535,94359540,00,0.00,N,5,-50, +20250725,5120,5190,5350,5100,34787,179149170,00,0.00,N,5,-90, +20250724,5210,5090,5210,5070,34230,175147280,00,0.00,N,2,120, +20250723,5090,5300,5440,5080,94527,489981145,00,0.00,N,5,-80, +20250722,5170,5280,5490,5150,66540,351237650,00,0.00,N,5,-130, +20250721,5300,5050,5500,5050,126016,664335680,00,0.00,N,2,250, +20250718,5050,5060,5080,4985,49025,245803705,00,0.00,N,2,30, +20250717,5020,5010,5110,4940,49445,247565827,00,0.00,N,2,10, +20250716,5010,4925,5700,4880,493597,2625500510,00,0.00,N,2,85, +20250715,4925,4885,4945,4835,8826,42902380,00,0.00,N,2,40, 20250714,4885,5010,5010,4880,9594,46950120,00,0.00,N,5,-55, 20250711,4940,4985,4990,4940,8089,40091590,00,0.00,N,5,-45, 20250710,4985,4950,4985,4910,14245,70247710,00,0.00,N,2,35, diff --git a/475830/day/candle-day-250.csv b/475830/day/candle-day-250.csv index d9c37e821288..50374d39aa15 100644 --- a/475830/day/candle-day-250.csv +++ b/475830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,22750,23150,23600,22550,98995,2288894975,00,0.00,N,5,-650, +20250805,23400,23900,24250,22900,248981,5877638050,00,0.00,N,2,1400, +20250804,22000,21500,22300,21050,91248,1975872675,00,0.00,N,2,1250, +20250801,20750,20900,21250,20500,146099,3048202425,00,0.00,N,5,-950, +20250731,21700,22000,22450,20500,140007,3024638250,00,0.00,N,5,-300, +20250730,22000,23000,23150,21900,129309,2891611800,00,0.00,N,5,-1350, +20250729,23350,22550,23350,22000,144096,3268453175,00,0.00,N,2,600, +20250728,22750,23550,23800,22050,136933,3153742200,00,0.00,N,5,-750, +20250725,23500,23400,24600,23000,250757,5984750175,00,0.00,N,2,550, +20250724,22950,22850,23700,22800,172679,3995188825,00,0.00,N,5,-100, +20250723,23050,23150,23950,22600,198129,4560463650,00,0.00,N,2,150, +20250722,22900,22500,23700,22300,192854,4426892875,00,0.00,N,2,300, +20250721,22600,23400,23550,22400,226612,5205389475,00,0.00,N,5,-400, +20250718,23000,22800,23650,22200,199879,4587063475,00,0.00,N,2,250, +20250717,22750,21450,23000,21300,402364,9051733275,00,0.00,N,2,1500, +20250716,21250,21800,21800,20500,149499,3199326150,00,0.00,N,5,-750, +20250715,22000,21250,22050,21100,163650,3547821650,00,0.00,N,2,500, 20250714,21500,21200,21950,20800,193391,4152937025,00,0.00,N,2,650, 20250711,20850,21200,21550,20250,187528,3872736025,00,0.00,N,5,-350, 20250710,21200,21800,21950,20800,192654,4118010875,00,0.00,N,2,50, diff --git a/475960/day/candle-day-250.csv b/475960/day/candle-day-250.csv index 2d10a50233ee..a0f8e1503b32 100644 --- a/475960/day/candle-day-250.csv +++ b/475960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,24900,24800,25300,24600,66862,1672247750,00,0.00,N,2,100, +20250805,24800,24000,25000,24000,90734,2236772000,00,0.00,N,2,450, +20250804,24350,22850,24500,22800,87990,2110743425,00,0.00,N,2,1500, +20250801,22850,24050,24100,22800,160015,3692620375,00,0.00,N,5,-1600, +20250731,24450,24000,24550,23800,80004,1933366350,00,0.00,N,2,650, +20250730,23800,23850,24350,23700,82568,1974946250,00,0.00,N,5,-550, +20250729,24350,23650,24550,23650,112591,2721922300,00,0.00,N,2,600, +20250728,23750,23700,24300,23450,132501,3167824050,00,0.00,N,2,500, +20250725,23250,22900,23550,22500,73858,1701585400,00,0.00,N,2,200, +20250724,23050,23100,23450,22800,102749,2366668450,00,0.00,N,2,250, +20250723,22800,23400,23400,22600,130127,2967199700,00,0.00,N,5,-550, +20250722,23350,23900,24300,23050,156689,3696672500,00,0.00,N,5,-450, +20250721,23800,25200,25250,23500,245960,5935039975,00,0.00,N,5,-1500, +20250718,25300,25700,25750,24850,164480,4147365300,00,0.00,N,5,-150, +20250717,25450,25050,25500,24650,117207,2946114675,00,0.00,N,2,600, +20250716,24850,25100,25300,24750,95913,2392994175,00,0.00,N,5,-750, +20250715,25600,25300,25800,24950,84642,2137270325,00,0.00,N,2,100, 20250714,25500,26000,26100,25450,90421,2319783300,00,0.00,N,5,-800, 20250711,26300,26750,28100,25700,463372,12469190400,00,0.00,N,2,550, 20250710,25750,24900,26150,24650,183933,4712842575,00,0.00,N,2,700, diff --git a/476040/day/candle-day-250.csv b/476040/day/candle-day-250.csv index 5e08dc57bb58..ba248bcf7646 100644 --- a/476040/day/candle-day-250.csv +++ b/476040/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,31700,31500,33500,30750,198598,6395847750,00,0.00,N,5,-50, +20250805,31750,31100,31750,30800,87387,2738407575,00,0.00,N,2,1300, +20250804,30450,30050,30800,29700,57487,1742824075,00,0.00,N,2,600, +20250801,29850,30650,30850,29550,86116,2588261400,00,0.00,N,5,-1550, +20250731,31400,31850,32250,30850,84521,2657751250,00,0.00,N,5,-350, +20250730,31750,32250,33050,31750,97322,3148325925,00,0.00,N,5,-1000, +20250729,32750,32100,33600,31300,115135,3736003725,00,0.00,N,2,300, +20250728,32450,33700,34300,32050,148709,4907909875,00,0.00,N,5,-1150, +20250725,33600,34200,35500,32650,272547,9319806800,00,0.00,N,5,-600, +20250724,34200,36850,37150,33350,324384,11439248325,00,0.00,N,5,-3050, +20250723,37250,36550,37500,36000,249822,9200802300,00,0.00,N,2,1000, +20250722,36250,38000,38350,36150,281322,10428683150,00,0.00,N,5,-1650, +20250721,37900,38700,38800,37600,340323,12914123050,00,0.00,N,5,-2300, +20250718,40200,37950,41450,37100,4002945,158102566975,00,0.00,N,2,4400, +20250717,35800,36300,36800,35500,163490,5916545150,00,0.00,N,5,-100, +20250716,35900,36650,37200,35400,249833,9064282425,00,0.00,N,5,-350, +20250715,36250,36350,36650,35500,190897,6876989775,00,0.00,N,5,-950, 20250714,37200,36700,39300,35000,1249705,47239333800,00,0.00,N,2,1100, 20250711,36100,37850,37950,35500,437087,16014131925,00,0.00,N,2,1350, 20250710,34750,35150,36500,34300,376602,13381953825,00,0.00,N,2,150, diff --git a/476060/day/candle-day-250.csv b/476060/day/candle-day-250.csv index f8986db4d7e1..faf2e2dbcdee 100644 --- a/476060/day/candle-day-250.csv +++ b/476060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,25150,24850,25650,24550,85033,2138190700,00,0.00,N,2,50, +20250805,25100,24750,25250,24450,98847,2457747475,00,0.00,N,2,650, +20250804,24450,23700,24550,23650,69867,1692083425,00,0.00,N,2,750, +20250801,23700,25250,25250,23600,208369,5039021125,00,0.00,N,5,-2300, +20250731,26000,25050,26050,24800,152541,3906034275,00,0.00,N,2,1000, +20250730,25000,25150,25750,24800,117927,2951230325,00,0.00,N,5,-200, +20250729,25200,25250,26250,24550,243216,6201001475,00,0.00,N,5,-100, +20250728,25300,26350,26500,25250,167933,4341928500,00,0.00,N,5,-750, +20250725,26050,26400,26400,25700,112998,2935275500,00,0.00,N,5,-200, +20250724,26250,26250,26400,25750,175805,4580783400,00,0.00,N,2,300, +20250723,25950,27850,27950,25950,334917,8974920475,00,0.00,N,5,-1200, +20250722,27150,27600,28000,26750,175062,4768602325,00,0.00,N,5,-150, +20250721,27300,28250,28500,26700,280351,7742093625,00,0.00,N,5,-600, +20250718,27900,27900,28200,27300,229180,6352289775,00,0.00,N,5,-50, +20250717,27950,29950,30250,27150,613252,17452416375,00,0.00,N,5,-1700, +20250716,29650,29950,30300,29000,435484,12975049675,00,0.00,N,5,-850, +20250715,30500,29700,30750,29400,757241,22826600275,00,0.00,N,2,500, 20250714,30000,29150,30300,27700,1305849,38023011850,00,0.00,N,2,1750, 20250711,28250,24200,28850,23850,2321508,63727571075,00,0.00,N,2,4000, 20250710,24250,23250,24600,23150,430385,10354365275,00,0.00,N,2,1300, diff --git a/476080/day/candle-day-250.csv b/476080/day/candle-day-250.csv index a645421ad026..8482362bbbcf 100644 --- a/476080/day/candle-day-250.csv +++ b/476080/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12500,12390,12880,12230,30837,386644380,00,0.00,N,2,100, +20250805,12400,12270,12530,12270,20864,258982650,00,0.00,N,2,140, +20250804,12260,11790,12320,11790,28459,346432590,00,0.00,N,2,300, +20250801,11960,12660,12780,11680,93341,1129594935,00,0.00,N,5,-820, +20250731,12780,12850,13000,12660,36587,470633245,00,0.00,N,2,130, +20250730,12650,12610,12850,12610,30888,392454470,00,0.00,N,5,-140, +20250729,12790,12800,12900,12600,45566,578985285,00,0.00,N,5,-10, +20250728,12800,13030,13230,12800,66994,868080355,00,0.00,N,5,-260, +20250725,13060,13510,13670,12940,88903,1178481385,00,0.00,N,5,-570, +20250724,13630,14030,14100,13500,72393,994358065,00,0.00,N,5,-400, +20250723,14030,14080,14130,13860,60207,841817745,00,0.00,N,5,-120, +20250722,14150,14020,14350,14000,67023,949866180,00,0.00,N,5,-50, +20250721,14200,13790,14250,13780,68249,959179980,00,0.00,N,2,410, +20250718,13790,14020,14090,13790,52515,729567560,00,0.00,N,5,-270, +20250717,14060,14000,14270,13860,98971,1389993260,00,0.00,N,2,250, +20250716,13810,13710,14400,13710,241525,3404748335,00,0.00,N,2,260, +20250715,13550,13620,13620,13410,25166,339756200,00,0.00,N,2,80, 20250714,13470,13630,13720,13430,33009,446314430,00,0.00,N,5,-160, 20250711,13630,13650,13800,13560,35296,481609635,00,0.00,N,5,-20, 20250710,13650,13800,13850,13570,54631,746731830,00,0.00,N,5,-200, diff --git a/476710/day/candle-day-250.csv b/476710/day/candle-day-250.csv index d8210dd10887..184f5826c0a4 100644 --- a/476710/day/candle-day-250.csv +++ b/476710/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250805,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250804,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250801,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250731,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250730,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250729,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250728,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250725,16000,16000,16000,16000,0,0,00,0.00,Y,3,0, +20250724,16000,16000,16000,16000,50,800000,00,0.00,Y,2,500, +20250723,15500,15500,15500,15500,0,0,00,0.00,Y,3,0, +20250722,15500,15500,15500,15500,0,0,00,0.00,Y,3,0, +20250721,15500,15500,15500,15500,0,0,00,0.00,Y,3,0, +20250718,15500,15500,15500,15500,0,0,00,0.00,Y,3,200, +20250717,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, +20250716,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, +20250715,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, 20250714,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, -20250711,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, -20250710,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, -20250709,15300,15300,15300,15300,0,0,00,0.00,Y,3,0, -20250708,15300,15300,15300,15300,100,1530000,00,0.00,Y,2,400, -20250707,14900,14900,14900,14900,0,0,00,0.00,Y,3,300, -20250704,14600,14600,14600,14600,0,0,00,0.00,Y,3,250, -20250703,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -20250702,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -20250701,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -20250630,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -20250627,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -20250626,14350,14350,14350,14350,0,0,00,0.00,Y,3,0, -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, +20250711,15300,15300,15300,15300,0,0,00,0.00,N,3,0, +20250710,15300,15300,15300,15300,0,0,00,0.00,N,3,0, +20250709,15300,15300,15300,15300,0,0,00,0.00,N,3,0, +20250708,15300,15300,15300,15300,100,1530000,00,0.00,N,2,400, +20250707,14900,14900,14900,14900,0,0,00,0.00,N,3,300, +20250704,14600,14600,14600,14600,0,0,00,0.00,N,3,250, +20250703,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250702,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250701,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250630,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250627,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250626,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250625,14350,14350,14350,14350,0,0,00,0.00,N,3,0, +20250624,14350,14350,14350,14350,0,0,00,0.00,N,3,0, 20250623,14350,14350,14350,14350,0,0,00,0.00,N,3,0, 20250620,14350,14350,14350,14350,0,0,00,0.00,N,3,0, 20250619,14350,14350,14350,14350,0,0,00,0.00,N,3,0, diff --git a/477340/day/candle-day-250.csv b/477340/day/candle-day-250.csv index 2bc7db94dabb..c715a1fd6212 100644 --- a/477340/day/candle-day-250.csv +++ b/477340/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1998,1999,2000,1996,432,862999,00,0.00,N,2,2, +20250805,1996,2000,2000,1995,4235,8457870,00,0.00,N,5,-4, +20250804,2000,1999,2000,1999,432,863612,00,0.00,N,2,1, +20250801,1999,1999,2000,1996,8465,16918909,00,0.00,N,2,1, +20250731,1998,1998,1998,1994,8656,17272405,00,0.00,N,3,0, +20250730,1998,2000,2000,1996,19286,38531972,00,0.00,N,2,2, +20250729,1996,1997,1998,1996,8045,16062479,00,0.00,N,5,-1, +20250728,1997,2000,2000,1996,3271,6532154,00,0.00,N,2,1, +20250725,1996,2000,2000,1995,5734,11467496,00,0.00,N,5,-1, +20250724,1997,2000,2000,1996,3026,6042582,00,0.00,N,2,1, +20250723,1996,2000,2000,1996,4892,9768796,00,0.00,N,5,-1, +20250722,1997,2000,2000,1996,15958,31867708,00,0.00,N,5,-2, +20250721,1999,1998,2000,1996,22647,45240847,00,0.00,N,2,1, +20250718,1998,2000,2000,1995,18959,37878931,00,0.00,N,2,2, +20250717,1996,1999,1999,1996,12629,25233520,00,0.00,N,5,-2, +20250716,1998,2005,2005,1997,9744,19464001,00,0.00,N,5,-2, +20250715,2000,2005,2005,1996,2977,5950258,00,0.00,N,3,0, 20250714,2000,2005,2005,1996,4587,9164611,00,0.00,N,2,1, 20250711,1999,2000,2000,1998,16660,33303025,00,0.00,N,5,-1, 20250710,2000,2000,2005,1996,23045,46054931,00,0.00,N,5,-5, diff --git a/477380/day/candle-day-250.csv b/477380/day/candle-day-250.csv index 08e9f62596aa..74c78043c24f 100644 --- a/477380/day/candle-day-250.csv +++ b/477380/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2030,2025,2035,2025,210,425427,00,0.00,N,2,5, +20250805,2025,2035,2035,2025,10337,20963130,00,0.00,N,5,-10, +20250804,2035,2035,2040,2025,3724,7561975,00,0.00,N,5,-5, +20250801,2040,2045,2045,2035,6117,12465975,00,0.00,N,5,-10, +20250731,2050,2030,2060,2030,30376,62078985,00,0.00,N,2,20, +20250730,2030,2025,2035,2025,5985,12153690,00,0.00,N,5,-5, +20250729,2035,2035,2040,2025,9911,20121030,00,0.00,N,5,-5, +20250728,2040,2040,2045,2030,856,1742295,00,0.00,N,5,-5, +20250725,2045,2030,2045,2025,19426,39421965,00,0.00,N,2,10, +20250724,2035,2040,2040,2035,2159,4399535,00,0.00,N,5,-5, +20250723,2040,2035,2040,2030,1992,4060700,00,0.00,N,2,5, +20250722,2035,2030,2045,2025,13014,26388975,00,0.00,N,3,0, +20250721,2032,2030,2035,2025,18785,38059802,00,0.00,N,2,2, +20250718,2030,2040,2040,2025,4521,9178328,00,0.00,N,5,-10, +20250717,2040,2020,2040,2020,8047,16265300,00,0.00,N,2,20, +20250716,2020,2030,2030,2020,21995,44482050,00,0.00,N,5,-10, +20250715,2030,2035,2035,2015,5035,10169565,00,0.00,N,2,15, 20250714,2015,2025,2050,2015,47221,95923862,00,0.00,N,5,-10, 20250711,2025,2040,2040,2020,28863,58345340,00,0.00,N,5,-15, 20250710,2040,2025,2040,2025,1898,3854495,00,0.00,N,3,0, diff --git a/477470/day/candle-day-250.csv b/477470/day/candle-day-250.csv index 0fb2e74053f9..d213296e5dba 100644 --- a/477470/day/candle-day-250.csv +++ b/477470/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2085,2065,2085,2060,127,264285,00,0.00,N,5,-5, +20250805,2090,2075,2090,2065,20721,42895380,00,0.00,N,2,5, +20250804,2085,2085,2085,2070,1417,2939545,00,0.00,N,5,-20, +20250801,2105,2080,2105,2075,2547,5287800,00,0.00,N,2,15, +20250731,2090,2090,2090,2075,3399,7067420,00,0.00,N,3,0, +20250730,2090,2070,2090,2070,242,504643,00,0.00,N,3,0, +20250729,2090,2090,2090,2080,2632,5482667,00,0.00,N,3,0, +20250728,2090,2080,2090,2080,2032,4239435,00,0.00,N,3,0, +20250725,2090,2080,2090,2080,6642,13848632,00,0.00,N,2,5, +20250724,2085,2080,2090,2080,6003,12504285,00,0.00,N,5,-5, +20250723,2090,2075,2095,2055,2622,5440450,00,0.00,N,5,-5, +20250722,2095,2095,2100,2095,571,1196258,00,0.00,N,5,-5, +20250721,2100,2090,2100,2075,13541,28242980,00,0.00,N,2,10, +20250718,2090,2100,2110,2075,34182,71586290,00,0.00,N,5,-15, +20250717,2105,2095,2110,2095,20725,43500921,00,0.00,N,3,0, +20250716,2105,2100,2110,2090,11990,25151470,00,0.00,N,2,5, +20250715,2097,2085,2100,2085,2542,5302864,00,0.00,N,2,2, 20250714,2095,2085,2100,2085,3355,6995865,00,0.00,N,3,0, 20250711,2095,2100,2115,2085,13227,27739095,00,0.00,N,3,0, 20250710,2095,2090,2095,2080,9284,19403300,00,0.00,N,2,5, diff --git a/477760/day/candle-day-250.csv b/477760/day/candle-day-250.csv index 536047ed7602..d2f1257d18a6 100644 --- a/477760/day/candle-day-250.csv +++ b/477760/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2080,2080,2085,2075,6335,13156275,00,0.00,N,5,-5, +20250805,2085,2075,2085,2070,81,168210,00,0.00,N,3,0, +20250804,2085,2075,2085,2075,1470,3057925,00,0.00,N,5,-5, +20250801,2090,2075,2090,2075,3205,6653795,00,0.00,N,2,5, +20250731,2085,2075,2090,2075,19308,40096965,00,0.00,N,2,15, +20250730,2070,2090,2090,2070,21501,44761740,00,0.00,N,5,-20, +20250729,2090,2090,2090,2080,5602,11666854,00,0.00,N,3,0, +20250728,2090,2090,2100,2090,2371,4977060,00,0.00,N,5,-5, +20250725,2095,2090,2100,2090,3753,7862609,00,0.00,N,5,-5, +20250724,2100,2100,2100,2095,3950,8275630,00,0.00,N,3,0, +20250723,2100,2085,2100,2085,4089,8536710,00,0.00,N,2,15, +20250722,2085,2135,2135,2080,24314,50982357,00,0.00,N,3,0, +20250721,2085,2095,2095,2085,14805,30936372,00,0.00,N,5,-10, +20250718,2095,2095,2095,2090,8923,18649405,00,0.00,N,3,0, +20250717,2095,2090,2095,2085,1364,2845695,00,0.00,N,3,0, +20250716,2095,2085,2095,2080,7053,14672760,00,0.00,N,3,0, +20250715,2095,2085,2095,2080,28542,59381490,00,0.00,N,3,0, 20250714,2095,2090,2095,2080,6383,13282875,00,0.00,N,2,10, 20250711,2085,2085,2090,2075,4976,10357760,00,0.00,N,5,-10, 20250710,2095,2095,2095,2075,7314,15218143,00,0.00,N,2,5, diff --git a/478110/day/candle-day-250.csv b/478110/day/candle-day-250.csv index 257849284198..8cbbccbdd2f6 100644 --- a/478110/day/candle-day-250.csv +++ b/478110/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2010,2005,2010,2005,47,94385,00,0.00,N,3,0, +20250805,2010,2010,2010,2000,22447,45057549,00,0.00,N,2,5, +20250804,2005,2010,2010,2000,4090,8187757,00,0.00,N,5,-5, +20250801,2010,2005,2010,2000,11132,22315245,00,0.00,N,3,0, +20250731,2010,2005,2010,2005,10057,20164950,00,0.00,N,3,0, +20250730,2010,2005,2010,2005,6530,13117730,00,0.00,N,3,0, +20250729,2010,2010,2010,2005,11972,24005675,00,0.00,N,3,0, +20250728,2010,2000,2010,2000,3083,6182290,00,0.00,N,3,0, +20250725,2010,2010,2010,2000,27591,55251625,00,0.00,N,3,0, +20250724,2010,2010,2015,2005,19527,39187860,00,0.00,N,2,5, +20250723,2005,2015,2015,2005,9721,19578335,00,0.00,N,3,0, +20250722,2005,2010,2010,2005,9051,18147345,00,0.00,N,5,-5, +20250721,2010,2005,2015,2005,21437,43045630,00,0.00,N,3,0, +20250718,2010,2015,2015,2005,8000,16062220,00,0.00,N,3,0, +20250717,2010,2015,2015,2000,15248,30569620,00,0.00,N,3,0, +20250716,2010,2010,2015,2005,32871,66050690,00,0.00,N,3,0, +20250715,2010,2015,2015,2005,5242,10511530,00,0.00,N,2,5, 20250714,2005,2020,2020,2005,12899,25908285,00,0.00,N,5,-10, 20250711,2015,2020,2020,2005,20561,41382700,00,0.00,N,5,-5, 20250710,2020,2020,2020,2010,272,548030,00,0.00,N,3,0, diff --git a/478390/day/candle-day-250.csv b/478390/day/candle-day-250.csv index 77a11f1bb1ef..2c565d9cb632 100644 --- a/478390/day/candle-day-250.csv +++ b/478390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2060,2055,2060,2055,6753,13877475,00,0.00,N,3,0, +20250805,2060,2055,2070,2055,9200,18911600,00,0.00,N,5,-10, +20250804,2070,2062,2070,2055,6851,14119428,00,0.00,N,3,0, +20250801,2070,2060,2085,2060,3115,6430344,00,0.00,N,5,-20, +20250731,2090,2060,2090,2060,6787,14087240,00,0.00,N,2,25, +20250730,2065,2065,2065,2060,63,129915,00,0.00,N,3,0, +20250729,2065,2060,2065,2060,7285,15008895,00,0.00,N,2,5, +20250728,2060,2065,2070,2060,1134,2339495,00,0.00,N,5,-5, +20250725,2065,2075,2075,2055,20327,41908320,00,0.00,N,5,-10, +20250724,2075,2080,2080,2065,844,1750758,00,0.00,N,2,5, +20250723,2070,2060,2070,2060,4794,9923465,00,0.00,N,2,10, +20250722,2060,2065,2072,2060,11078,22841040,00,0.00,N,5,-5, +20250721,2065,2085,2085,2055,14082,29102855,00,0.00,N,5,-20, +20250718,2085,2070,2090,2065,9807,20338822,00,0.00,N,2,15, +20250717,2067,2065,2070,2060,10833,22331095,00,0.00,N,5,-3, +20250716,2070,2070,2070,2060,8461,17431411,00,0.00,N,2,5, +20250715,2065,2065,2070,2065,9517,19652720,00,0.00,N,2,5, 20250714,2060,2065,2070,2060,13116,27033954,00,0.00,N,5,-5, 20250711,2065,2060,2080,2060,23172,47787150,00,0.00,N,2,5, 20250710,2060,2075,2075,2055,29853,61517716,00,0.00,N,5,-5, diff --git a/478440/day/candle-day-250.csv b/478440/day/candle-day-250.csv index 35bfc24462a6..313d02ede589 100644 --- a/478440/day/candle-day-250.csv +++ b/478440/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2025,2030,2030,2020,4460,9010651,00,0.00,N,5,-5, +20250805,2030,2040,2040,2020,16048,32419705,00,0.00,N,3,0, +20250804,2030,2035,2035,2025,3604,7300205,00,0.00,N,5,-10, +20250801,2040,2030,2045,2030,13106,26606260,00,0.00,N,5,-10, +20250731,2050,2030,2055,2020,27012,54921760,00,0.00,N,2,20, +20250730,2030,2020,2030,2020,22267,45035189,00,0.00,N,3,0, +20250729,2030,2025,2030,2015,1364,2752115,00,0.00,N,2,5, +20250728,2025,2035,2035,2020,222,449230,00,0.00,N,2,5, +20250725,2020,2035,2035,2015,11313,22816412,00,0.00,N,5,-15, +20250724,2035,2030,2035,2025,2318,4706280,00,0.00,N,2,5, +20250723,2030,2035,2035,2025,16323,33054230,00,0.00,N,2,5, +20250722,2025,2040,2040,2025,11656,23603545,00,0.00,N,3,0, +20250721,2025,2035,2035,2020,10725,21666910,00,0.00,N,2,5, +20250718,2020,2015,2040,2015,8375,17031335,00,0.00,N,5,-5, +20250717,2025,2030,2030,2015,1966,3963790,00,0.00,N,3,0, +20250716,2025,2030,2030,2015,17890,36122930,00,0.00,N,2,10, +20250715,2015,2005,2030,2005,26133,52687740,00,0.00,N,2,10, 20250714,2005,2020,2035,2005,22219,44585447,00,0.00,N,5,-15, 20250711,2020,2030,2030,2020,14267,28822840,00,0.00,N,5,-5, 20250710,2025,2035,2040,2025,4066,8235820,00,0.00,N,5,-15, diff --git a/478560/day/candle-day-250.csv b/478560/day/candle-day-250.csv index f4b67d357afe..fb5b91146016 100644 --- a/478560/day/candle-day-250.csv +++ b/478560/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,3925,3880,4035,3880,60622,239412650,00,0.00,N,5,-15, +20250805,3940,3820,3955,3760,169020,655391097,00,0.00,N,2,110, +20250804,3830,3670,3900,3640,135708,511581308,00,0.00,N,2,115, +20250801,3715,3840,3870,3620,137897,508397975,00,0.00,N,5,-125, +20250731,3840,3790,3950,3710,144425,556316964,00,0.00,N,2,50, +20250730,3790,3545,4020,3525,1465818,5632508446,00,0.00,N,2,270, +20250729,3520,3335,3520,3265,226464,768615390,00,0.00,N,2,185, +20250728,3335,3370,3375,3195,137796,449321524,00,0.00,N,5,-10, +20250725,3345,3370,3390,3305,103988,346353755,00,0.00,N,2,40, +20250724,3305,3400,3435,3305,92663,309982050,00,0.00,N,5,-95, +20250723,3400,3485,3485,3390,78041,266180645,00,0.00,N,5,-60, +20250722,3460,3470,3490,3415,68005,234249906,00,0.00,N,5,-10, +20250721,3470,3550,3555,3460,171972,598787830,00,0.00,N,5,-115, +20250718,3585,3590,3605,3550,8519,30367882,00,0.00,N,5,-5, +20250717,3590,3560,3630,3530,26182,93709300,00,0.00,N,5,-5, +20250716,3595,3575,3600,3540,69283,247774485,00,0.00,N,2,20, +20250715,3575,3575,3600,3550,20826,74298785,00,0.00,N,3,0, 20250714,3575,3585,3645,3555,33392,119698582,00,0.00,N,5,-10, 20250711,3585,3590,3620,3550,50470,181324480,00,0.00,N,3,0, 20250710,3585,3580,3605,3535,27629,98453477,00,0.00,N,2,5, diff --git a/478780/day/candle-day-250.csv b/478780/day/candle-day-250.csv index 2dafcc27c02c..5eca53d7b9f9 100644 --- a/478780/day/candle-day-250.csv +++ b/478780/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2185,2185,2185,2185,0,0,00,0.00,Y,3,0, -20250711,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250710,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250709,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250708,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250707,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250704,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250703,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250702,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250701,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250630,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250627,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250626,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250625,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, -20250624,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250806,2185,2185,2185,2185,0,0,00,0.00,Y,3,0, +20250805,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250804,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250801,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250731,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250730,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250729,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250728,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250725,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250724,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250723,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250722,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250721,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250718,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250717,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250716,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250715,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250714,2185,2185,2185,2185,0,0,00,0.00,Y,0,0, +20250711,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250710,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250709,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250708,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250707,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250704,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250703,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250702,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250701,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250630,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250627,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250626,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250625,2185,2185,2185,2185,0,0,00,0.00,N,0,0, +20250624,2185,2185,2185,2185,0,0,00,0.00,N,0,0, 20250623,2185,2185,2185,2185,0,0,00,0.00,N,0,0, 20250620,2185,2185,2185,2185,0,0,00,0.00,N,0,0, 20250619,2185,2185,2185,2185,0,0,00,0.00,N,0,0, diff --git a/479880/day/candle-day-250.csv b/479880/day/candle-day-250.csv index d398fc292a93..3cb6b2fa2ccb 100644 --- a/479880/day/candle-day-250.csv +++ b/479880/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2065,2065,2070,2060,3291,6785813,00,0.00,N,5,-5, +20250805,2070,2070,2070,2055,3829,7888555,00,0.00,N,3,0, +20250804,2070,2060,2070,2055,4102,8436690,00,0.00,N,3,0, +20250801,2070,2065,2080,2065,48,99365,00,0.00,N,5,-10, +20250731,2080,2065,2080,2060,19294,39774290,00,0.00,N,2,10, +20250730,2070,2080,2080,2060,21108,43527985,00,0.00,N,3,0, +20250729,2070,2065,2075,2065,16208,33474015,00,0.00,N,2,5, +20250728,2065,2065,2075,2065,13165,27238838,00,0.00,N,5,-15, +20250725,2080,2075,2080,2070,12713,26384690,00,0.00,N,2,5, +20250724,2075,2075,2085,2065,3231,6702585,00,0.00,N,2,5, +20250723,2070,2065,2070,2065,16674,34466400,00,0.00,N,2,5, +20250722,2065,2070,2095,2065,6111,12645180,00,0.00,N,5,-5, +20250721,2070,2070,2070,2060,9633,19895375,00,0.00,N,2,5, +20250718,2065,2075,2080,2055,18102,37381395,00,0.00,N,5,-10, +20250717,2075,2065,2075,2060,12313,25387015,00,0.00,N,2,10, +20250716,2065,2070,2070,2065,12812,26463410,00,0.00,N,2,5, +20250715,2060,2060,2065,2060,19965,41139171,00,0.00,N,5,-5, 20250714,2065,2060,2075,2060,5837,12073330,00,0.00,N,3,0, 20250711,2065,2065,2075,2065,11589,23935335,00,0.00,N,5,-5, 20250710,2070,2065,2075,2060,9761,20159216,00,0.00,N,3,0, diff --git a/479960/day/candle-day-250.csv b/479960/day/candle-day-250.csv index 60a3aebd53ce..2265c2a2ab22 100644 --- a/479960/day/candle-day-250.csv +++ b/479960/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13640,13240,13700,13240,13113,177394930,00,0.00,N,2,340, +20250805,13300,13250,13540,13170,14114,188426680,00,0.00,N,5,-60, +20250804,13360,13080,13370,12680,18210,239205390,00,0.00,N,2,390, +20250801,12970,13600,13600,12930,24324,317887015,00,0.00,N,5,-530, +20250731,13500,13160,13660,13160,32145,429106720,00,0.00,N,5,-130, +20250730,13630,13720,13850,13630,13437,184408170,00,0.00,N,5,-100, +20250729,13730,13600,13930,13600,13669,186866100,00,0.00,N,5,-100, +20250728,13830,13750,14040,13680,13850,190769700,00,0.00,N,3,0, +20250725,13830,14330,14330,13550,14784,205386045,00,0.00,N,5,-260, +20250724,14090,14010,14310,14010,11377,161131340,00,0.00,N,2,80, +20250723,14010,14100,14500,13880,27819,393316710,00,0.00,N,2,260, +20250722,13750,14040,14140,13750,15368,213336330,00,0.00,N,5,-290, +20250721,14040,14130,14130,13810,7757,108291180,00,0.00,N,5,-90, +20250718,14130,13750,14160,13750,16309,228354220,00,0.00,N,2,270, +20250717,13860,14220,14460,13810,31105,433155130,00,0.00,N,5,-350, +20250716,14210,14760,14760,14210,25432,364644925,00,0.00,N,5,-340, +20250715,14550,14610,14680,14460,11174,162274040,00,0.00,N,5,-100, 20250714,14650,14940,14940,14600,15736,231123000,00,0.00,N,5,-100, 20250711,14750,14980,14980,14700,16164,238801310,00,0.00,N,2,10, 20250710,14740,14880,14880,14660,8438,124166070,00,0.00,N,2,30, diff --git a/480370/day/candle-day-250.csv b/480370/day/candle-day-250.csv index e4bcb45068a6..0a709e4e39ee 100644 --- a/480370/day/candle-day-250.csv +++ b/480370/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,11070,11000,11130,10870,16292,179152145,00,0.00,N,2,80, +20250805,10990,10470,11390,10470,63585,695340820,00,0.00,N,2,540, +20250804,10450,10510,10660,10300,33996,354252590,00,0.00,N,5,-160, +20250801,10610,11010,11050,10580,51810,553248760,00,0.00,N,5,-470, +20250731,11080,11330,11550,11070,21270,237953740,00,0.00,N,5,-250, +20250730,11330,10780,11450,10750,74758,837344465,00,0.00,N,2,550, +20250729,10780,10940,11000,10720,38459,415430930,00,0.00,N,5,-120, +20250728,10900,11050,11200,10850,45374,496540675,00,0.00,N,5,-250, +20250725,11150,11400,11410,11130,37056,415468050,00,0.00,N,5,-270, +20250724,11420,11490,11860,11370,53730,624347930,00,0.00,N,5,-70, +20250723,11490,11760,11810,11460,38508,445005925,00,0.00,N,5,-260, +20250722,11750,11970,12070,11700,28518,336694165,00,0.00,N,5,-190, +20250721,11940,11980,12140,11860,27673,330801940,00,0.00,N,5,-30, +20250718,11970,11660,12000,11660,47870,566298530,00,0.00,N,2,320, +20250717,11650,11750,11930,11620,28236,330622170,00,0.00,N,5,-100, +20250716,11750,12050,12070,11740,39232,465087090,00,0.00,N,5,-350, +20250715,12100,12160,12170,11800,52680,631414130,00,0.00,N,2,100, 20250714,12000,12170,12170,11940,54842,659668650,00,0.00,N,5,-170, 20250711,12170,11980,12600,11950,303752,3733078335,00,0.00,N,2,550, 20250710,11620,11680,11730,11520,43983,510761740,00,0.00,N,5,-100, diff --git a/481070/day/candle-day-250.csv b/481070/day/candle-day-250.csv index 72a38df91a82..ec57b6e1c99f 100644 --- a/481070/day/candle-day-250.csv +++ b/481070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,23050,22200,23450,21650,44716,998247300,00,0.00,N,2,800, +20250805,22250,22900,22900,21500,39433,873365750,00,0.00,N,5,-50, +20250804,22300,21900,23150,21150,41029,928374075,00,0.00,N,2,400, +20250801,21900,22650,22700,21300,77800,1701052650,00,0.00,N,5,-1150, +20250731,23050,21250,23050,20600,99785,2232823700,00,0.00,N,2,1900, +20250730,21150,21300,21750,20850,71390,1516905250,00,0.00,N,5,-300, +20250729,21450,21750,22050,20500,124477,2650972525,00,0.00,N,5,-250, +20250728,21700,23850,23850,21250,166525,3702172800,00,0.00,N,5,-2200, +20250725,23900,24500,25150,23500,101702,2454792825,00,0.00,N,5,-400, +20250724,24300,23550,25750,23400,177970,4416018275,00,0.00,N,2,400, +20250723,23900,22050,24450,21350,177990,4119725950,00,0.00,N,2,2000, +20250722,21900,22150,22350,21000,61146,1333507525,00,0.00,N,2,150, +20250721,21750,21350,22000,20800,57214,1219916850,00,0.00,N,3,0, +20250718,21750,21550,21800,20400,51975,1102997650,00,0.00,N,3,0, +20250717,21750,21800,22550,21300,45592,993795450,00,0.00,N,2,250, +20250716,21500,22450,22550,21300,32104,698958950,00,0.00,N,5,-750, +20250715,22250,22550,23000,21750,25989,579696800,00,0.00,N,5,-250, 20250714,22500,22800,23150,22050,83069,1878824575,00,0.00,N,5,-1200, 20250711,23700,21200,24300,20750,291909,6687299350,00,0.00,N,2,3450, 20250710,20250,20500,21450,19450,81301,1664365660,00,0.00,N,2,330, diff --git a/481850/day/candle-day-250.csv b/481850/day/candle-day-250.csv index 85aa018f485b..d6f73838a652 100644 --- a/481850/day/candle-day-250.csv +++ b/481850/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,1521,1519,1532,1517,78380,119422172,00,0.00,N,5,-2, +20250805,1523,1482,1527,1479,216423,326725754,00,0.00,N,2,42, +20250804,1481,1483,1483,1460,48271,71156211,00,0.00,N,2,16, +20250801,1465,1479,1479,1458,83568,122275781,00,0.00,N,5,-5, +20250731,1470,1468,1485,1461,58913,86605031,00,0.00,N,3,0, +20250730,1470,1490,1490,1459,161868,237159287,00,0.00,N,5,-1, +20250729,1471,1479,1481,1470,53601,78963959,00,0.00,N,5,-8, +20250728,1479,1487,1487,1470,75428,111362140,00,0.00,N,5,-8, +20250725,1487,1498,1498,1481,47413,70295661,00,0.00,N,5,-5, +20250724,1492,1500,1500,1486,66220,98733435,00,0.00,N,5,-4, +20250723,1496,1500,1501,1486,61859,92283476,00,0.00,N,5,-4, +20250722,1500,1500,1504,1484,92202,137786455,00,0.00,N,3,0, +20250721,1500,1495,1501,1485,113926,170064888,00,0.00,N,2,11, +20250718,1489,1493,1493,1482,28936,42991270,00,0.00,N,2,3, +20250717,1486,1494,1494,1477,165346,244771902,00,0.00,N,3,0, +20250716,1486,1490,1493,1480,80603,119479399,00,0.00,N,5,-4, +20250715,1490,1495,1495,1470,144659,214123682,00,0.00,N,3,0, 20250714,1490,1484,1496,1475,106395,158063351,00,0.00,N,2,10, 20250711,1480,1456,1484,1453,226706,332629744,00,0.00,N,2,26, 20250710,1454,1443,1459,1443,218223,316371007,00,0.00,N,2,4, diff --git a/481890/day/candle-day-250.csv b/481890/day/candle-day-250.csv index de7055b9676b..2e5d038fb18e 100644 --- a/481890/day/candle-day-250.csv +++ b/481890/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2030,2025,2030,2025,1089,2205624,00,0.00,N,5,-5, +20250805,2035,2035,2035,2025,2055,4175495,00,0.00,N,3,0, +20250804,2035,2030,2035,2025,7305,14820535,00,0.00,N,3,0, +20250801,2035,2030,2035,2030,3462,7031844,00,0.00,N,3,0, +20250731,2035,2030,2035,2030,20219,41144625,00,0.00,N,2,5, +20250730,2030,2025,2045,2025,11343,23081650,00,0.00,N,2,5, +20250729,2025,2030,2030,2025,13786,27919335,00,0.00,N,5,-5, +20250728,2030,2030,2035,2025,2208,4478235,00,0.00,N,5,-10, +20250725,2040,2035,2040,2030,18787,38144918,00,0.00,N,2,5, +20250724,2035,2035,2040,2035,6615,13462075,00,0.00,N,5,-5, +20250723,2040,2030,2040,2030,10913,22203380,00,0.00,N,2,10, +20250722,2030,2035,2040,2030,18880,38350405,00,0.00,N,5,-10, +20250721,2040,2035,2040,2035,2781,5662025,00,0.00,N,3,0, +20250718,2040,2035,2040,2030,3597,7316475,00,0.00,N,2,5, +20250717,2035,2030,2045,2030,2093,4268330,00,0.00,N,5,-5, +20250716,2040,2030,2040,2025,5081,10308635,00,0.00,N,2,10, +20250715,2030,2030,2035,2020,28756,58302590,00,0.00,N,2,10, 20250714,2020,2040,2045,2020,28926,58763430,00,0.00,N,5,-25, 20250711,2045,2035,2045,2030,14601,29742310,00,0.00,N,2,5, 20250710,2040,2050,2050,2030,58605,119647670,00,0.00,N,5,-15, diff --git a/482520/day/candle-day-250.csv b/482520/day/candle-day-250.csv index ce117a39425c..72acb9a2c159 100644 --- a/482520/day/candle-day-250.csv +++ b/482520/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2030,2030,2035,2030,8806,17882040,00,0.00,N,5,-5, +20250805,2035,2035,2035,2030,2548,5180475,00,0.00,N,3,0, +20250804,2035,2035,2035,2030,1634,3317997,00,0.00,N,3,0, +20250801,2035,2035,2035,2035,442,899470,00,0.00,N,3,0, +20250731,2035,2030,2040,2030,1269,2581980,00,0.00,N,5,-5, +20250730,2040,2040,2040,2035,1301,2648157,00,0.00,N,3,0, +20250729,2040,2035,2040,2030,4457,9072230,00,0.00,N,2,5, +20250728,2035,2030,2040,2020,22338,45251965,00,0.00,N,2,5, +20250725,2030,2050,2050,2030,9478,19333542,00,0.00,N,5,-10, +20250724,2040,2045,2055,2040,15111,30947050,00,0.00,N,5,-5, +20250723,2045,2035,2045,2025,2346,4771525,00,0.00,N,2,15, +20250722,2030,2040,2040,2030,10642,21656470,00,0.00,N,5,-5, +20250721,2035,2035,2040,2030,3378,6874365,00,0.00,N,5,-5, +20250718,2040,2035,2040,2035,841,1711685,00,0.00,N,2,5, +20250717,2035,2035,2035,2030,10421,21166265,00,0.00,N,2,10, +20250716,2025,2040,2040,2025,18874,38363205,00,0.00,N,5,-15, +20250715,2040,2040,2045,2035,12957,26368555,00,0.00,N,2,5, 20250714,2035,2040,2050,2035,16645,33891245,00,0.00,N,5,-5, 20250711,2040,2040,2040,2035,17665,35966029,00,0.00,N,2,5, 20250710,2035,2050,2050,2035,12684,25920125,00,0.00,N,5,-15, diff --git a/482630/day/candle-day-250.csv b/482630/day/candle-day-250.csv index 41fd5c598047..c366c4c0d588 100644 --- a/482630/day/candle-day-250.csv +++ b/482630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,17670,17550,17670,17450,21096,370247000,00,0.00,N,5,-80, +20250805,17750,17830,18140,17420,41146,726271355,00,0.00,N,2,150, +20250804,17600,17260,17710,17160,25747,450839180,00,0.00,N,2,120, +20250801,17480,18250,18250,17250,92359,1635374225,00,0.00,N,5,-1070, +20250731,18550,18790,18970,18260,107679,2003179080,00,0.00,N,2,290, +20250730,18260,18030,19440,17980,335119,6241489955,00,0.00,N,2,420, +20250729,17840,18310,18310,17480,69174,1228891710,00,0.00,N,5,-300, +20250728,18140,17280,18190,17150,76234,1349061255,00,0.00,N,2,950, +20250725,17190,17100,17270,17060,11175,191773760,00,0.00,N,2,100, +20250724,17090,17340,17390,17030,23665,405972470,00,0.00,N,5,-60, +20250723,17150,17290,17290,16900,34541,588492770,00,0.00,N,5,-50, +20250722,17200,17510,17520,17070,35152,605787690,00,0.00,N,5,-320, +20250721,17520,17490,17530,17220,19545,340850200,00,0.00,N,2,120, +20250718,17400,17560,17600,17100,25675,445925430,00,0.00,N,5,-150, +20250717,17550,17650,17760,17210,35483,621865420,00,0.00,N,5,-180, +20250716,17730,18080,18090,16960,31946,565935225,00,0.00,N,5,-350, +20250715,18080,17840,18360,17620,54007,965159790,00,0.00,N,2,180, 20250714,17900,18110,18140,17740,32481,580835885,00,0.00,N,5,-180, 20250711,18080,17810,18370,17810,44250,800084495,00,0.00,N,2,240, 20250710,17840,17690,18100,17660,47955,856753810,00,0.00,N,2,290, diff --git a/482680/day/candle-day-250.csv b/482680/day/candle-day-250.csv index 0fe206424825..3679638cef26 100644 --- a/482680/day/candle-day-250.csv +++ b/482680/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2005,2000,2005,2000,6693,13389284,00,0.00,N,3,0, +20250805,2005,2000,2005,2000,2464,4928160,00,0.00,N,2,5, +20250804,2000,2005,2005,2000,4319,8638070,00,0.00,N,5,-5, +20250801,2005,2005,2005,2000,9372,18783935,00,0.00,N,5,-5, +20250731,2010,2000,2010,2000,23469,47088285,00,0.00,N,2,5, +20250730,2005,2005,2005,2000,9937,19874645,00,0.00,N,3,0, +20250729,2005,2005,2005,2000,19888,39778590,00,0.00,N,3,0, +20250728,2005,2005,2005,2000,19023,38136430,00,0.00,N,3,0, +20250725,2005,2000,2010,2000,15068,30160903,00,0.00,N,5,-5, +20250724,2010,2005,2010,2005,8227,16495435,00,0.00,N,2,5, +20250723,2005,2005,2010,2000,6581,13194800,00,0.00,N,3,0, +20250722,2005,2000,2005,2000,19936,39899940,00,0.00,N,3,0, +20250721,2005,2005,2005,2000,24500,49057865,00,0.00,N,3,0, +20250718,2005,2005,2010,2005,10947,21951772,00,0.00,N,3,0, +20250717,2005,2005,2010,2000,22270,44620465,00,0.00,N,3,0, +20250716,2005,2000,2005,2000,9292,18586628,00,0.00,N,2,5, +20250715,2000,2005,2005,2000,16072,32215390,00,0.00,N,5,-5, 20250714,2005,2005,2005,2000,1566,3134855,00,0.00,N,2,5, 20250711,2000,2005,2005,2000,63498,127307085,00,0.00,N,5,-5, 20250710,2005,2005,2005,2000,21992,43998083,00,0.00,N,3,0, diff --git a/482690/day/candle-day-250.csv b/482690/day/candle-day-250.csv index 7718dca8aa2e..92323d5c6b33 100644 --- a/482690/day/candle-day-250.csv +++ b/482690/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2105,2095,2105,2095,2845,5975910,00,0.00,N,3,0, +20250805,2105,2095,2105,2095,550,1154850,00,0.00,N,3,0, +20250804,2105,2100,2105,2090,1691,3547100,00,0.00,N,3,0, +20250801,2105,2105,2105,2095,4266,8949145,00,0.00,N,5,-5, +20250731,2110,2090,2110,2090,4723,9912215,00,0.00,N,2,10, +20250730,2100,2100,2130,2100,10398,21916445,00,0.00,N,3,0, +20250729,2100,2110,2110,2100,2550,5379940,00,0.00,N,5,-10, +20250728,2110,2095,2110,2095,2110,4431055,00,0.00,N,3,0, +20250725,2110,2110,2110,2095,20263,42661730,00,0.00,N,2,5, +20250724,2105,2105,2105,2100,8524,17914263,00,0.00,N,3,0, +20250723,2105,2090,2110,2090,5980,12584591,00,0.00,N,2,15, +20250722,2090,2085,2110,2085,17780,37178085,00,0.00,N,2,5, +20250721,2085,2095,2100,2085,6383,13341185,00,0.00,N,5,-15, +20250718,2100,2100,2110,2095,14888,31240515,00,0.00,N,3,0, +20250717,2100,2095,2100,2095,930,1952620,00,0.00,N,2,10, +20250716,2090,2090,2105,2090,22413,47034277,00,0.00,N,2,5, +20250715,2085,2075,2090,2075,4812,9988940,00,0.00,N,2,10, 20250714,2075,2090,2090,2075,4204,8740210,00,0.00,N,5,-15, 20250711,2090,2090,2090,2075,3613,7512505,00,0.00,N,5,-5, 20250710,2095,2085,2095,2075,5509,11517880,00,0.00,N,2,15, diff --git a/483650/day/candle-day-250.csv b/483650/day/candle-day-250.csv index baa4f93bb3d8..84aa101adf23 100644 --- a/483650/day/candle-day-250.csv +++ b/483650/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,217500,209000,221500,206000,483767,104278443500,00,0.00,N,2,9000, +20250805,208500,201000,209000,198000,195451,40270064300,00,0.00,N,2,10300, +20250804,198200,190600,199000,186100,89249,17519587900,00,0.00,N,2,7100, +20250801,191100,198500,198600,189000,220803,42352270600,00,0.00,N,5,-10400, +20250731,201500,203500,209500,199900,140943,28567300200,00,0.00,N,5,-500, +20250730,202000,203500,206000,200500,93588,18993949750,00,0.00,N,5,-2500, +20250729,204500,198600,207000,195600,162037,32940237300,00,0.00,N,2,4000, +20250728,200500,203000,203500,196500,112447,22513870750,00,0.00,N,5,-4000, +20250725,204500,203000,205500,199200,122667,24783062650,00,0.00,N,3,0, +20250724,204500,210000,210000,200000,182020,37344030750,00,0.00,N,5,-5500, +20250723,210000,206000,213000,203000,133614,27847682250,00,0.00,N,2,2500, +20250722,207500,217500,219000,202000,201589,42160525000,00,0.00,N,5,-3500, +20250721,211000,209000,213000,207000,112032,23429896750,00,0.00,N,3,0, +20250718,211000,214000,217500,203000,283588,59469665500,00,0.00,N,5,-5500, +20250717,216500,213500,219500,209000,252879,54442350500,00,0.00,N,2,4500, +20250716,212000,237000,240500,208500,727861,158973637500,00,0.00,N,5,-21500, +20250715,233500,238500,240000,231500,201958,47318148250,00,0.00,N,5,-4500, 20250714,238000,236500,241000,229500,236332,55869837250,00,0.00,N,2,8000, 20250711,230000,225500,232500,221500,212388,48391055750,00,0.00,N,2,1500, 20250710,228500,224500,234500,217000,399411,91282757750,00,0.00,N,2,5000, diff --git a/484120/day/candle-day-250.csv b/484120/day/candle-day-250.csv new file mode 100644 index 000000000000..e964b36070af --- /dev/null +++ b/484120/day/candle-day-250.csv @@ -0,0 +1,12 @@ +stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,33650,33950,34600,32950,111702,3779369900,00,0.00,N,5,-700, +20250805,34350,33000,34500,32050,254425,8537863775,00,0.00,N,2,2000, +20250804,32350,31150,35450,30650,689221,22934878325,00,0.00,N,2,1850, +20250801,30500,32600,32650,30200,176166,5484238725,00,0.00,N,5,-2550, +20250731,33050,35700,35750,32300,241534,8057483225,00,0.00,N,5,-2250, +20250730,35300,36300,36800,35100,195053,6998449775,00,0.00,N,5,-100, +20250729,35400,37400,37900,35200,202300,7387113125,00,0.00,N,5,-1200, +20250728,36600,39100,39250,36400,455824,17154932025,00,0.00,N,5,-3500, +20250725,40100,41050,41600,39350,502800,20211116550,00,0.00,N,5,-1900, +20250724,42000,46350,46750,40100,1830126,78380686650,00,0.00,N,5,-2350, +20250723,44350,54400,59000,42150,13015112,661542088775,00,0.00,N,2,12350, diff --git a/484130/day/candle-day-250.csv b/484130/day/candle-day-250.csv index 3dc0e4836fae..23e17cc66066 100644 --- a/484130/day/candle-day-250.csv +++ b/484130/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2060,2050,2060,2030,7242,14844187,00,0.00,N,3,0, +20250805,2060,2055,2060,2055,592,1216610,00,0.00,N,3,0, +20250804,2060,2070,2070,2060,1642,3383070,00,0.00,N,5,-15, +20250801,2075,2065,2075,2060,2154,4439550,00,0.00,N,3,0, +20250731,2075,2065,2075,2065,1058,2184860,00,0.00,N,3,0, +20250730,2075,2065,2075,2060,11129,23024275,00,0.00,N,2,10, +20250729,2065,2070,2070,2060,4476,9225400,00,0.00,N,5,-5, +20250728,2070,2065,2070,2065,1670,3450340,00,0.00,N,3,0, +20250725,2070,2075,2085,2070,22934,47548870,00,0.00,N,5,-20, +20250724,2090,2080,2090,2080,6271,13043920,00,0.00,N,2,10, +20250723,2080,2070,2080,2070,15444,32120670,00,0.00,N,2,5, +20250722,2075,2080,2080,2070,1019,2114065,00,0.00,N,5,-10, +20250721,2085,2090,2090,2085,7345,15314625,00,0.00,N,3,0, +20250718,2085,2080,2085,2080,1770,3682025,00,0.00,N,2,5, +20250717,2080,2075,2080,2070,3853,7994340,00,0.00,N,2,5, +20250716,2075,2070,2075,2065,1826,3773055,00,0.00,N,2,5, +20250715,2070,2075,2075,2070,1538,3183920,00,0.00,N,5,-10, 20250714,2080,2065,2080,2055,537,1107015,00,0.00,N,2,15, 20250711,2065,2070,2075,2065,7119,14736325,00,0.00,N,3,0, 20250710,2065,2080,2090,2065,20133,41875290,00,0.00,N,3,0, diff --git a/484810/day/candle-day-250.csv b/484810/day/candle-day-250.csv index 62b2fa7fa8de..aa8ecbcaf68e 100644 --- a/484810/day/candle-day-250.csv +++ b/484810/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,12790,12730,12920,12620,23710,302345175,00,0.00,N,2,40, +20250805,12750,12510,12910,12510,30634,390544965,00,0.00,N,2,250, +20250804,12500,11900,13300,11900,165197,2103045345,00,0.00,N,2,340, +20250801,12160,13020,13120,12160,90572,1129544780,00,0.00,N,5,-940, +20250731,13100,13110,13200,13030,29563,387554100,00,0.00,N,5,-100, +20250730,13200,13340,13400,13150,33115,438559540,00,0.00,N,5,-140, +20250729,13340,13140,13390,13100,42032,557437210,00,0.00,N,2,160, +20250728,13180,13280,13350,13050,44892,589934370,00,0.00,N,5,-190, +20250725,13370,13250,13530,13250,32499,434386330,00,0.00,N,3,0, +20250724,13370,13610,13740,13320,47108,635128515,00,0.00,N,5,-280, +20250723,13650,13900,14000,13630,42304,580532540,00,0.00,N,5,-220, +20250722,13870,13990,14070,13870,29119,405410840,00,0.00,N,5,-180, +20250721,14050,13930,14170,13840,33987,474708600,00,0.00,N,2,120, +20250718,13930,14010,14130,13880,26611,370623620,00,0.00,N,5,-110, +20250717,14040,14150,14300,13880,31673,444646390,00,0.00,N,2,100, +20250716,13940,14190,14240,13920,23222,325669200,00,0.00,N,5,-250, +20250715,14190,13930,14310,13780,65438,916517145,00,0.00,N,2,230, 20250714,13960,14210,14330,13960,31197,439301195,00,0.00,N,5,-310, 20250711,14270,14390,14420,14260,29825,427019160,00,0.00,N,5,-130, 20250710,14400,14400,14470,14270,28479,408469635,00,0.00,N,3,0, diff --git a/484870/day/candle-day-250.csv b/484870/day/candle-day-250.csv index c624d2097d53..b01b7d9234bd 100644 --- a/484870/day/candle-day-250.csv +++ b/484870/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,163300,166100,167200,158800,59589,9651360864,00,0.00,N,5,-5600, +20250805,168900,162900,170800,162500,41882,7018363650,00,0.00,N,2,8900, +20250804,160000,155000,161700,153000,36042,5733674850,00,0.00,N,2,2500, +20250801,157500,161200,161200,153300,30327,4757505750,00,0.00,N,5,-4600, +20250731,162100,165200,166000,156100,46606,7530246450,00,0.00,N,5,-2000, +20250730,164100,169000,169300,163600,26765,4427252500,00,0.00,N,5,-2800, +20250729,166900,165300,168600,158600,64477,10567896250,00,0.00,N,2,3600, +20250728,163300,177700,177700,162800,71310,11899879650,00,0.00,N,5,-11700, +20250725,175000,178000,184900,170200,29804,5244421650,00,0.00,N,5,-1200, +20250724,176200,183800,187400,171500,72446,12842027950,00,0.00,N,5,-7200, +20250723,183400,186000,188700,180000,31986,5854624750,00,0.00,N,5,-1900, +20250722,185300,189000,191900,181000,27802,5180272300,00,0.00,N,5,-3700, +20250721,189000,187900,197600,186000,43436,8324531000,00,0.00,N,2,2600, +20250718,186400,190000,192700,185200,30798,5846195850,00,0.00,N,5,-2900, +20250717,189300,193500,194600,189000,37118,7111530400,00,0.00,N,3,0, +20250716,189300,183800,194000,177000,51070,9696894150,00,0.00,N,2,5500, +20250715,183800,171700,183800,171700,51044,9188919450,00,0.00,N,2,15500, 20250714,168300,165000,181100,165000,55957,9573329450,00,0.00,N,2,5600, 20250711,162700,167400,169700,162400,35391,5857911150,00,0.00,N,5,-4300, 20250710,167000,156100,168000,155700,60992,10069153200,00,0.00,N,2,9000, diff --git a/486630/day/candle-day-250.csv b/486630/day/candle-day-250.csv index 222b14db427f..646cac1313ae 100644 --- a/486630/day/candle-day-250.csv +++ b/486630/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2070,2055,2070,2055,38,78390,00,0.00,N,3,0, +20250805,2070,2045,2075,2040,2832,5826000,00,0.00,N,2,5, +20250804,2065,2040,2065,2040,383,787425,00,0.00,N,2,5, +20250801,2060,2050,2060,2050,2230,4572299,00,0.00,N,3,0, +20250731,2060,2070,2070,2060,185,381510,00,0.00,N,5,-10, +20250730,2070,2070,2070,2065,218,451060,00,0.00,N,3,0, +20250729,2070,2065,2070,2060,2207,4556675,00,0.00,N,2,5, +20250728,2065,2065,2065,2050,1069,2206225,00,0.00,N,3,0, +20250725,2065,2060,2065,2055,9940,20463850,00,0.00,N,3,0, +20250724,2065,2065,2070,2065,3466,7157625,00,0.00,N,5,-5, +20250723,2070,2060,2070,2055,8328,17142645,00,0.00,N,2,10, +20250722,2060,2070,2070,2060,10517,21667800,00,0.00,N,5,-10, +20250721,2070,2050,2070,2050,8203,16884100,00,0.00,N,2,10, +20250718,2060,2065,2065,2060,1635,3372400,00,0.00,N,5,-5, +20250717,2065,2060,2065,2060,6289,12959308,00,0.00,N,2,5, +20250716,2060,2065,2065,2050,1810,3727690,00,0.00,N,5,-5, +20250715,2065,2060,2065,2060,3724,7671705,00,0.00,N,3,0, 20250714,2065,2070,2080,2060,597,1232540,00,0.00,N,5,-25, 20250711,2090,2065,2090,2050,7646,15683860,00,0.00,N,2,25, 20250710,2065,2065,2070,2055,8221,16921114,00,0.00,N,3,0, diff --git a/487360/day/candle-day-250.csv b/487360/day/candle-day-250.csv index 03f5ba6ddbae..17dbde4f9f4d 100644 --- a/487360/day/candle-day-250.csv +++ b/487360/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,2015,2020,2015,807,1626915,00,0.00,N,3,0, +20250805,2020,2025,2025,2015,874,1762000,00,0.00,N,5,-5, +20250804,2025,2010,2025,2010,3185,6424620,00,0.00,N,3,0, +20250801,2025,2020,2025,2015,10039,20276730,00,0.00,N,3,0, +20250731,2025,2030,2030,2020,11471,23193250,00,0.00,N,3,0, +20250730,2025,2035,2035,2020,30275,61323090,00,0.00,N,5,-10, +20250729,2035,2035,2035,2020,17920,36372050,00,0.00,N,3,0, +20250728,2035,2030,2035,2020,18819,38203990,00,0.00,N,2,10, +20250725,2025,2040,2040,2020,28783,58367955,00,0.00,N,5,-15, +20250724,2040,2050,2050,2035,6129,12492130,00,0.00,N,3,0, +20250723,2040,2045,2045,2035,17157,34984599,00,0.00,N,3,0, +20250722,2040,2030,2040,2030,2763,5618715,00,0.00,N,2,5, +20250721,2035,2025,2035,2025,17057,34675910,00,0.00,N,3,0, +20250718,2035,2030,2040,2030,1286,2614445,00,0.00,N,3,0, +20250717,2035,2030,2040,2025,8511,17308260,00,0.00,N,2,5, +20250716,2030,2025,2030,2025,5947,12047645,00,0.00,N,2,5, +20250715,2025,2025,2030,2020,20109,40623010,00,0.00,N,5,-5, 20250714,2030,2025,2030,2020,5958,12063090,00,0.00,N,2,5, 20250711,2025,2030,2030,2020,4632,9376080,00,0.00,N,5,-5, 20250710,2030,2030,2045,2030,595,1208065,00,0.00,N,5,-5, diff --git a/487570/day/candle-day-250.csv b/487570/day/candle-day-250.csv index 0544a8d8ea7d..b26b095048f1 100644 --- a/487570/day/candle-day-250.csv +++ b/487570/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,61200,59000,61700,58600,16014,961543300,00,0.00,N,2,1700, +20250805,59500,57600,60300,57600,9554,566476300,00,0.00,N,2,2000, +20250804,57500,56500,59900,56500,13841,800983600,00,0.00,N,5,-100, +20250801,57600,62700,62700,57600,29845,1757390950,00,0.00,N,5,-4500, +20250731,62100,62000,63400,61800,13071,817699200,00,0.00,N,2,300, +20250730,61800,63000,63000,61400,13614,845307900,00,0.00,N,5,-1000, +20250729,62800,62300,63400,61500,11865,743698500,00,0.00,N,2,300, +20250728,62500,64000,64500,62100,18647,1172720100,00,0.00,N,5,-400, +20250725,62900,61600,63800,61600,18631,1172764200,00,0.00,N,2,800, +20250724,62100,64600,64800,61900,21713,1368344500,00,0.00,N,5,-1800, +20250723,63900,65900,66000,63900,23881,1540495300,00,0.00,N,5,-2100, +20250722,66000,68000,68300,65500,29449,1965278350,00,0.00,N,5,-1200, +20250721,67200,68000,68500,67200,32321,2187083050,00,0.00,N,5,-2500, +20250718,69700,72400,72400,69600,33367,2342415050,00,0.00,N,5,-2200, +20250717,71900,75700,75900,70500,60752,4382326550,00,0.00,N,5,-3400, +20250716,75300,76800,77400,75000,35775,2714040100,00,0.00,N,5,-400, +20250715,75700,75400,76800,74400,63961,4823946800,00,0.00,N,5,-3000, 20250714,78700,78100,81000,76500,64285,5118084150,00,0.00,N,2,700, 20250711,78000,79800,80600,78000,40242,3185640750,00,0.00,N,5,-1800, 20250710,79800,82500,85600,79500,142100,11624659550,00,0.00,N,2,2100, diff --git a/487720/day/candle-day-250.csv b/487720/day/candle-day-250.csv index c8244529e575..a56cfa25ebec 100644 --- a/487720/day/candle-day-250.csv +++ b/487720/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2090,2065,2090,2065,427,888020,00,0.00,N,2,5, +20250805,2085,2055,2085,2055,8174,17000620,00,0.00,N,2,10, +20250804,2075,2070,2075,2070,1876,3883460,00,0.00,N,2,5, +20250801,2070,2075,2085,2055,30134,62183855,00,0.00,N,5,-10, +20250731,2080,2075,2085,2075,9040,18759275,00,0.00,N,5,-5, +20250730,2085,2085,2085,2080,74,154055,00,0.00,N,3,0, +20250729,2085,2070,2100,2070,129,268420,00,0.00,N,5,-5, +20250728,2090,2090,2100,2080,230,480895,00,0.00,N,5,-5, +20250725,2095,2075,2095,2070,15228,31824375,00,0.00,N,2,5, +20250724,2090,2070,2095,2070,4379,9161475,00,0.00,N,5,-5, +20250723,2095,2065,2095,2065,8702,18100890,00,0.00,N,2,5, +20250722,2090,2085,2095,2080,18066,37663560,00,0.00,N,3,0, +20250721,2087,2080,2087,2075,2526,5265957,00,0.00,N,2,7, +20250718,2080,2095,2095,2070,401,831335,00,0.00,N,2,15, +20250717,2065,2065,2090,2060,54371,112411341,00,0.00,N,5,-25, +20250716,2090,2090,2095,2080,4416,9208490,00,0.00,N,3,0, +20250715,2090,2085,2115,2085,1511,3163285,00,0.00,N,5,-5, 20250714,2095,2095,2120,2075,885,1851910,00,0.00,N,5,-25, 20250711,2120,2110,2120,2105,9559,20189520,00,0.00,N,2,10, 20250710,2110,2100,2125,2100,7228,15274630,00,0.00,N,5,-10, diff --git a/487830/day/candle-day-250.csv b/487830/day/candle-day-250.csv index 9531ba7aaee5..94e48a13076a 100644 --- a/487830/day/candle-day-250.csv +++ b/487830/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2035,2030,2035,2020,1857,3762355,00,0.00,N,2,5, +20250805,2030,2030,2032,2027,22262,45191905,00,0.00,N,3,0, +20250804,2030,2030,2035,2030,1150,2334960,00,0.00,N,5,-10, +20250801,2040,2037,2040,2035,773,1573850,00,0.00,N,3,0, +20250731,2040,2035,2040,2030,1697,3445200,00,0.00,N,3,0, +20250730,2040,2040,2050,2040,3650,7462545,00,0.00,N,3,0, +20250729,2040,2035,2045,2035,296,603815,00,0.00,N,5,-5, +20250728,2045,2040,2045,2035,335,682780,00,0.00,N,3,0, +20250725,2045,2040,2045,2030,12808,26068635,00,0.00,N,2,5, +20250724,2040,2035,2050,2030,6632,13499278,00,0.00,N,5,-10, +20250723,2050,2040,2050,2040,3718,7620180,00,0.00,N,3,0, +20250722,2050,2050,2050,2050,0,0,00,0.00,N,0,0, +20250721,2050,2035,2050,2035,4307,8802700,00,0.00,N,3,0, +20250718,2050,2050,2060,2050,16897,34639660,00,0.00,N,3,0, +20250717,2050,2035,2050,2025,11633,23724605,00,0.00,N,2,10, +20250716,2040,2050,2050,2035,2072,4226140,00,0.00,N,5,-5, +20250715,2045,2045,2045,2035,1912,3891210,00,0.00,N,2,5, 20250714,2040,2040,2045,2035,7163,14624285,00,0.00,N,3,0, 20250711,2040,2035,2040,2030,7121,14491215,00,0.00,N,3,0, 20250710,2040,2050,2050,2030,5636,11507685,00,0.00,N,5,-10, diff --git a/488060/day/candle-day-250.csv b/488060/day/candle-day-250.csv index 837a1417decd..89ff39207dd0 100644 --- a/488060/day/candle-day-250.csv +++ b/488060/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2030,2025,2030,2025,2841,5762180,00,0.00,N,3,0, +20250805,2030,2025,2030,2025,1775,3601620,00,0.00,N,3,0, +20250804,2030,2035,2035,2025,3977,8057375,00,0.00,N,3,0, +20250801,2030,2030,2030,2025,2534,5133970,00,0.00,N,5,-5, +20250731,2035,2035,2035,2020,1670,3376125,00,0.00,N,3,0, +20250730,2035,2030,2035,2025,1522,3086117,00,0.00,N,2,5, +20250729,2030,2025,2030,2025,2222,4500770,00,0.00,N,3,0, +20250728,2030,2030,2035,2025,152,307900,00,0.00,N,2,5, +20250725,2025,2025,2030,2025,13436,27207915,00,0.00,N,3,0, +20250724,2025,2025,2025,2020,4281,8655130,00,0.00,N,3,0, +20250723,2025,2030,2030,2025,13954,28286025,00,0.00,N,5,-5, +20250722,2030,2030,2035,2030,931,1890180,00,0.00,N,5,-10, +20250721,2040,2025,2040,2025,15388,31227805,00,0.00,N,2,10, +20250718,2030,2025,2035,2025,5423,10983420,00,0.00,N,3,0, +20250717,2030,2025,2030,2025,1789,3622800,00,0.00,N,2,5, +20250716,2025,2030,2035,2025,2225,4515855,00,0.00,N,5,-5, +20250715,2030,2030,2032,2030,2583,5243590,00,0.00,N,5,-5, 20250714,2035,2030,2040,2025,1271,2575915,00,0.00,N,2,10, 20250711,2025,2030,2030,2025,3150,6384125,00,0.00,N,3,0, 20250710,2025,2030,2030,2025,2887,5848685,00,0.00,N,5,-5, diff --git a/489210/day/candle-day-250.csv b/489210/day/candle-day-250.csv index 30a147ab7ee5..88f8e5722e85 100644 --- a/489210/day/candle-day-250.csv +++ b/489210/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2040,2035,2045,2035,2786,5670380,00,0.00,N,5,-5, +20250805,2045,2035,2045,2035,1084,2211600,00,0.00,N,3,0, +20250804,2045,2040,2045,2035,3267,6663440,00,0.00,N,3,0, +20250801,2045,2040,2045,2035,7309,14875765,00,0.00,N,2,5, +20250731,2040,2035,2040,2030,2709,5512500,00,0.00,N,2,10, +20250730,2030,2050,2050,2030,43582,88567605,00,0.00,N,5,-15, +20250729,2045,2045,2050,2040,1042,2128430,00,0.00,N,5,-5, +20250728,2050,2050,2050,2045,1597,3272460,00,0.00,N,3,0, +20250725,2050,2045,2050,2040,10637,21751460,00,0.00,N,3,0, +20250724,2050,2050,2065,2045,14879,30563250,00,0.00,N,2,5, +20250723,2045,2030,2050,2030,15617,31939670,00,0.00,N,2,15, +20250722,2030,2045,2050,2030,23063,46986780,00,0.00,N,5,-15, +20250721,2045,2040,2045,2035,8483,17276020,00,0.00,N,5,-5, +20250718,2050,2040,2050,2040,1404,2865265,00,0.00,N,2,10, +20250717,2040,2035,2045,2035,620,1265580,00,0.00,N,2,5, +20250716,2035,2035,2050,2035,3425,6974545,00,0.00,N,3,0, +20250715,2035,2045,2045,2035,8928,18205770,00,0.00,N,5,-15, 20250714,2050,2050,2050,2035,3650,7430405,00,0.00,N,3,0, 20250711,2050,2040,2055,2040,3925,8007250,00,0.00,N,5,-5, 20250710,2055,2035,2065,2035,3155,6439240,00,0.00,N,2,5, diff --git a/489460/day/candle-day-250.csv b/489460/day/candle-day-250.csv index f0a891e050b8..c221cd433206 100644 --- a/489460/day/candle-day-250.csv +++ b/489460/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,19230,18220,19600,18000,630343,11940617225,00,0.00,N,2,1320, +20250805,17910,17970,18170,17600,92193,1649143835,00,0.00,N,2,180, +20250804,17730,17690,18300,17500,151790,2717340755,00,0.00,N,2,400, +20250801,17330,18420,18430,17200,181134,3179387140,00,0.00,N,5,-970, +20250731,18300,18430,18620,18150,109625,2011521115,00,0.00,N,2,10, +20250730,18290,19310,19390,18200,255909,4768310160,00,0.00,N,5,-1150, +20250729,19440,19000,19480,18810,229272,4412968505,00,0.00,N,2,440, +20250728,19000,20750,20750,18710,425064,8264414470,00,0.00,N,5,-1700, +20250725,20700,21200,21450,20400,144822,3023639400,00,0.00,N,2,100, +20250724,20600,20800,21200,20300,162480,3377298950,00,0.00,N,5,-150, +20250723,20750,21650,21675,20250,213408,4433190175,00,0.00,N,5,-750, +20250722,21500,21750,22550,21150,340345,7456620750,00,0.00,N,2,150, +20250721,21350,22000,22150,21150,187235,4035419500,00,0.00,N,5,-350, +20250718,21700,22000,22050,21000,331637,7122761775,00,0.00,N,5,-600, +20250717,22300,22150,22900,21450,422549,9338549675,00,0.00,N,5,-150, +20250716,22450,22400,24100,22050,1851911,42547471025,00,0.00,N,2,1050, +20250715,21400,20400,21800,20100,537833,11315471500,00,0.00,N,2,650, 20250714,20750,20550,22300,20100,1549640,33224289100,00,0.00,N,2,930, 20250711,19820,19950,20050,19550,240765,4758942420,00,0.00,N,5,-150, 20250710,19970,19560,20200,19130,500257,9900374745,00,0.00,N,2,630, diff --git a/489480/day/candle-day-250.csv b/489480/day/candle-day-250.csv index 51aa8bec4144..449199af3a63 100644 --- a/489480/day/candle-day-250.csv +++ b/489480/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2030,2030,2045,2030,326,662280,00,0.00,N,5,-20, +20250805,2050,2055,2055,2025,2086,4251350,00,0.00,N,5,-5, +20250804,2055,2050,2055,2045,1067,2187385,00,0.00,N,2,5, +20250801,2050,2045,2060,2030,12013,24500165,00,0.00,N,3,0, +20250731,2050,2055,2055,2045,10638,21787530,00,0.00,N,5,-5, +20250730,2055,2060,2060,2050,6428,13180040,00,0.00,N,5,-15, +20250729,2070,2070,2070,2060,61,126045,00,0.00,N,3,0, +20250728,2070,2055,2070,2050,14197,29123317,00,0.00,N,2,10, +20250725,2060,2060,2065,2050,12293,25302845,00,0.00,N,5,-5, +20250724,2065,2070,2070,2060,2163,4456350,00,0.00,N,5,-5, +20250723,2070,2060,2075,2060,4483,9270360,00,0.00,N,2,10, +20250722,2060,2080,2080,2060,26600,55112690,00,0.00,N,5,-20, +20250721,2080,2070,2080,2060,4681,9645930,00,0.00,N,2,15, +20250718,2065,2065,2075,2065,1759,3635565,00,0.00,N,3,0, +20250717,2065,2065,2085,2065,20261,41840460,00,0.00,N,5,-10, +20250716,2075,2075,2085,2075,2098,4354605,00,0.00,N,5,-5, +20250715,2080,2095,2095,2065,5479,11330615,00,0.00,N,2,15, 20250714,2065,2060,2095,2060,2844,5863715,00,0.00,N,3,0, 20250711,2065,2090,2100,2065,335,692800,00,0.00,N,3,0, 20250710,2065,2090,2095,2065,16922,35348840,00,0.00,N,3,0, diff --git a/489500/day/candle-day-250.csv b/489500/day/candle-day-250.csv index bac0762f1583..3060ba8a4622 100644 --- a/489500/day/candle-day-250.csv +++ b/489500/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,18550,17820,18750,17770,24470,450797650,00,0.00,N,2,600, +20250805,17950,17850,18240,17750,16787,302212840,00,0.00,N,2,170, +20250804,17780,17530,17780,17450,23680,416937800,00,0.00,N,2,50, +20250801,17730,18780,18780,17730,54082,980206050,00,0.00,N,5,-1090, +20250731,18820,18890,19120,18520,21444,403213700,00,0.00,N,5,-50, +20250730,18870,18530,19060,18530,13065,247059340,00,0.00,N,2,200, +20250729,18670,18670,19100,18430,19985,373680510,00,0.00,N,2,10, +20250728,18660,18700,18790,18480,16333,303497110,00,0.00,N,2,60, +20250725,18600,18760,18930,18530,22792,425568860,00,0.00,N,5,-150, +20250724,18750,18890,19250,18750,19879,375162710,00,0.00,N,5,-140, +20250723,18890,19100,19140,18720,27318,516461135,00,0.00,N,5,-250, +20250722,19140,19320,19760,18920,32464,627759430,00,0.00,N,5,-200, +20250721,19340,19060,19410,19000,30028,578835915,00,0.00,N,2,280, +20250718,19060,18970,19190,18970,9594,183223060,00,0.00,N,2,130, +20250717,18930,19030,19160,18870,33644,638433135,00,0.00,N,5,-210, +20250716,19140,19030,19270,18880,16095,306843100,00,0.00,N,5,-10, +20250715,19150,18900,19230,18850,23200,441664290,00,0.00,N,2,270, 20250714,18880,19330,19330,18860,33167,629006850,00,0.00,N,5,-290, 20250711,19170,19150,19460,19140,24730,475576150,00,0.00,N,2,20, 20250710,19150,19340,19390,19130,18194,349666555,00,0.00,N,2,10, diff --git a/489730/day/candle-day-250.csv b/489730/day/candle-day-250.csv index 88228a3f7261..5436c8452aa5 100644 --- a/489730/day/candle-day-250.csv +++ b/489730/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2020,2025,2025,2015,1453,2929675,00,0.00,N,5,-5, +20250805,2025,2025,2025,2015,2360,4765825,00,0.00,N,3,0, +20250804,2025,2025,2025,2020,2502,5055135,00,0.00,N,5,-5, +20250801,2030,2025,2030,2020,2300,4648700,00,0.00,N,3,0, +20250731,2030,2025,2030,2015,13445,27175330,00,0.00,N,3,0, +20250730,2030,2030,2030,2020,41126,83332245,00,0.00,N,3,0, +20250729,2030,2025,2030,2025,7192,14569500,00,0.00,N,2,5, +20250728,2025,2025,2030,2020,8071,16344175,00,0.00,N,5,-5, +20250725,2030,2040,2040,2020,21338,43217625,00,0.00,N,5,-10, +20250724,2040,2035,2040,2030,1190,2421070,00,0.00,N,5,-5, +20250723,2045,2040,2060,2030,23019,46957565,00,0.00,N,2,10, +20250722,2035,2045,2050,2025,28114,57053200,00,0.00,N,2,5, +20250721,2027,2025,2030,2025,3444,6974547,00,0.00,N,2,2, +20250718,2025,2030,2040,2025,4876,9893620,00,0.00,N,3,0, +20250717,2025,2025,2035,2025,2926,5931615,00,0.00,N,3,0, +20250716,2025,2030,2035,2020,7298,14769670,00,0.00,N,5,-5, +20250715,2030,2030,2030,2020,1543,3121130,00,0.00,N,2,5, 20250714,2025,2020,2030,2020,2554,5169230,00,0.00,N,2,5, 20250711,2020,2030,2030,2015,539,1088740,00,0.00,N,5,-10, 20250710,2030,2025,2030,2015,4722,9544545,00,0.00,N,2,5, diff --git a/489790/day/candle-day-250.csv b/489790/day/candle-day-250.csv index 1aa3b14c096c..4311bc7c9a99 100644 --- a/489790/day/candle-day-250.csv +++ b/489790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,57000,57700,57800,56500,429906,24477922100,00,0.00,N,5,-1600, +20250805,58600,59100,59600,57900,519819,30506771750,00,0.00,N,2,400, +20250804,58200,59400,59500,57600,374300,21895253350,00,0.00,N,5,-1000, +20250801,59200,61300,62000,58000,803132,47629814850,00,0.00,N,5,-2600, +20250731,61800,66800,69100,60200,1917914,122713386921,00,0.00,N,5,-5700, +20250730,67500,68300,70000,66800,970703,66367823300,00,0.00,N,5,-1800, +20250729,69300,60500,71400,59500,4458889,301534080400,00,0.00,N,2,8500, +20250728,60800,60000,61800,59700,656646,39780587900,00,0.00,N,2,1000, +20250725,59800,60000,60300,58600,666974,39696832200,00,0.00,N,2,100, +20250724,59700,55400,60000,55300,2218888,130151458850,00,0.00,N,2,5000, +20250723,54700,55600,56100,53800,666938,36484804247,00,0.00,N,5,-1000, +20250722,55700,55300,56800,54800,796877,44371828400,00,0.00,N,2,400, +20250721,55300,54000,55400,53900,729134,40011319850,00,0.00,N,2,1800, +20250718,53500,53500,54300,53000,410161,22015240900,00,0.00,N,5,-200, +20250717,53700,55000,55000,53300,777656,41897630400,00,0.00,N,5,-2000, +20250716,55700,53800,56400,53200,767535,42268427200,00,0.00,N,2,1700, +20250715,54000,53100,54500,52300,562780,29975388250,00,0.00,N,2,500, 20250714,53500,54400,54700,52900,683228,36651704650,00,0.00,N,5,-2000, 20250711,55500,54500,55500,52600,1182022,64117526500,00,0.00,N,2,700, 20250710,54800,54300,55800,53200,865956,47310352400,00,0.00,N,2,1700, diff --git a/492220/day/candle-day-250.csv b/492220/day/candle-day-250.csv index fec53dbe47e9..84cae46b3657 100644 --- a/492220/day/candle-day-250.csv +++ b/492220/day/candle-day-250.csv @@ -1,70 +1,87 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,2000,2000,2000,2000,0,0,00,0.00,Y,3,0, -20250711,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250710,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250709,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250708,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250707,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250704,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250703,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250702,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250701,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250630,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250627,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250626,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250625,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250624,2000,2000,2000,2000,0,0,00,0.00,Y,0,0, -20250623,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250620,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250619,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250618,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250617,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250616,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250613,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250612,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250611,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250610,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250609,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250605,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250604,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250602,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250530,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250529,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250528,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250527,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250526,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250523,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250522,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250521,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250520,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250519,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250516,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250515,2000,2000,2000,2000,0,0,00,0.00,N,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, -20250502,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250430,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250429,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250428,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250425,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250424,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250423,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250422,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250421,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250418,2000,2000,2000,2000,0,0,00,0.00,N,0,0, -20250417,2000,2000,2000,1997,6107,12198216,00,0.00,N,5,-5, -20250416,2005,2000,2005,1995,86543,172979591,00,0.00,N,2,5, -20250415,2000,2000,2010,2000,57835,115852880,00,0.00,N,5,-5, -20250414,2005,2000,2010,2000,62752,125783416,00,0.00,N,2,5, -20250411,2000,1995,2010,1995,31204,62499276,00,0.00,N,3,0, -20250410,2000,1995,2005,1995,49606,99377035,00,0.00,N,2,12, -20250409,1988,1995,1995,1987,41486,82549704,00,0.00,N,3,0, -20250408,1988,1995,1998,1988,34721,69240399,00,0.00,N,5,-4, -20250407,1992,2000,2005,1989,37642,75121504,00,0.00,N,5,-6, +20250806,2010,2010,2010,2005,5710,11476685,00,0.00,N,3,0, +20250805,2010,2010,2015,2000,16298,32658675,00,0.00,N,5,-5, +20250804,2015,2010,2015,2005,3876,7779925,00,0.00,N,3,0, +20250801,2015,2010,2015,2005,12594,25309257,00,0.00,N,2,5, +20250731,2010,2005,2020,2005,8769,17680979,00,0.00,N,3,0, +20250730,2010,2015,2015,2000,42957,86167570,00,0.00,N,5,-5, +20250729,2015,2015,2015,2010,19572,39341447,00,0.00,N,2,5, +20250728,2010,2015,2015,2010,25979,52224145,00,0.00,N,5,-5, +20250725,2015,2010,2015,2005,21028,42281260,00,0.00,N,3,0, +20250724,2015,2015,2035,2015,63124,127917775,00,0.00,N,5,-5, +20250723,2020,2015,2025,2015,14581,29453755,00,0.00,N,3,0, +20250722,2020,2020,2025,2010,56045,113110418,00,0.00,N,5,-5, +20250721,2025,2015,2025,2010,80448,161968504,00,0.00,N,2,10, +20250718,2015,2015,2025,2010,454162,916188550,00,0.00,N,3,0, +20250717,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250716,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250715,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250714,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250711,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250710,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250709,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250708,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250707,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250704,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250703,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250702,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250701,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250630,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250627,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250626,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250625,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250624,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250623,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250620,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250619,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250618,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250617,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250616,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250613,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250612,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250611,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250610,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250609,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250605,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250604,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250602,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250530,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250529,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250528,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250527,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250526,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250523,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250522,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250521,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250520,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250519,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250516,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250515,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250514,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250513,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250512,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250509,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250508,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250507,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250502,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250430,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250429,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250428,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250425,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250424,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250423,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250422,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250421,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250418,2015,2015,2015,2015,0,0,00,0.00,N,0,0, +20250417,2015,2015,2015,2011,6061,12198216,00,0.00,N,5,-5, +20250416,2020,2015,2020,2009,85898,172979591,00,0.00,N,2,5, +20250415,2015,2015,2025,2015,57404,115852880,00,0.00,N,5,-5, +20250414,2020,2015,2025,2015,62284,125783416,00,0.00,N,2,5, +20250411,2015,2009,2025,2009,30971,62499276,00,0.00,N,3,0, +20250410,2015,2009,2020,2009,49236,99377035,00,0.00,N,2,12, +20250409,2002,2009,2009,2001,41177,82549704,00,0.00,N,3,0, +20250408,2002,2009,2012,2002,34462,69240399,00,0.00,N,5,-4, +20250407,2006,2015,2020,2003,37361,75121504,00,0.00,N,5,-6, 20250404,1998,1999,2005,1991,83127,166287190,00,0.00,N,5,-1, 20250403,1999,1996,2000,1991,8029,16045684,00,0.00,N,5,-1, 20250402,2000,1997,2000,1995,12757,25503384,00,0.00,N,2,3, diff --git a/493790/day/candle-day-250.csv b/493790/day/candle-day-250.csv index a789e2b6a6ed..0d01d6db5def 100644 --- a/493790/day/candle-day-250.csv +++ b/493790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2000,2000,2000,1997,764,1527049,00,0.00,N,2,1, +20250805,1999,2000,2000,1998,2086,4167888,00,0.00,N,3,0, +20250804,1999,2000,2000,1998,895,1789339,00,0.00,N,5,-1, +20250801,2000,2000,2000,1998,4067,8126414,00,0.00,N,3,0, +20250731,2000,2005,2005,1998,475,949519,00,0.00,N,5,-5, +20250730,2005,2005,2005,1993,31157,62315085,00,0.00,N,3,0, +20250729,2005,2005,2005,1995,2524,5047567,00,0.00,N,2,5, +20250728,2000,2000,2005,2000,3559,7118630,00,0.00,N,3,0, +20250725,2000,2005,2005,2000,30453,61001125,00,0.00,N,5,-10, +20250724,2010,2005,2015,1992,35167,70661932,00,0.00,N,2,5, +20250723,2005,2000,2005,1997,9088,18177933,00,0.00,N,2,8, +20250722,1997,2005,2010,1997,15021,30049667,00,0.00,N,5,-8, +20250721,2002,2015,2015,2000,5483,10985747,00,0.00,N,5,-8, +20250718,2007,2007,2010,2005,22481,45174343,00,0.00,N,2,2, +20250717,2005,2005,2010,2000,53010,106261650,00,0.00,N,3,0, +20250716,2005,2000,2005,1994,17478,34912268,00,0.00,N,2,5, +20250715,2000,2005,2005,1995,5400,10796100,00,0.00,N,3,0, 20250714,2000,2005,2005,2000,8026,16054410,00,0.00,N,3,0, 20250711,2000,2000,2005,2000,4513,9026565,00,0.00,N,3,0, 20250710,2000,2005,2005,2000,3795,7590560,00,0.00,N,3,0, diff --git a/495810/day/candle-day-250.csv b/495810/day/candle-day-250.csv index b352c15e0c37..97eb84b3bf78 100644 --- a/495810/day/candle-day-250.csv +++ b/495810/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250805,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250804,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250801,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250731,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250730,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250729,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250728,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250725,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250724,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250723,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250722,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250721,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250718,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250717,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250716,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, +20250715,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, 20250714,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250711,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250710,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250709,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250708,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250707,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250704,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250703,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250702,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250701,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250630,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250627,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -20250626,13120,13120,13120,13120,0,0,00,0.00,Y,3,0, -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, +20250711,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250710,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250709,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250708,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250707,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250704,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250703,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250702,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250701,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250630,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250627,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250626,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250625,13120,13120,13120,13120,0,0,00,0.00,N,3,0, +20250624,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250623,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250620,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250619,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/day/candle-day-250.csv b/495900/day/candle-day-250.csv index ce55fae9436a..dae37d00c14d 100644 --- a/495900/day/candle-day-250.csv +++ b/495900/day/candle-day-250.csv @@ -1,19 +1,36 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250714,10590,10590,10590,10590,0,0,00,0.00,Y,3,0, -20250711,10590,10590,10590,10590,0,0,00,0.00,Y,3,0, -20250710,10590,11200,11200,10590,12,128300,00,0.00,Y,3,0, -20250709,10590,10590,10590,10590,0,0,00,0.00,Y,3,-270, -20250708,10860,10860,10860,10860,10,108600,00,0.00,Y,3,0, -20250707,10860,10860,10860,10860,0,0,00,0.00,Y,3,0, -20250704,10860,10860,10860,10860,0,0,00,0.00,Y,3,0, -20250703,10860,10860,10860,10860,0,0,00,0.00,Y,3,0, -20250702,10860,10860,10860,10860,100,1086000,00,0.00,Y,3,0, -20250701,10860,10860,10860,10860,0,0,00,0.00,Y,3,0, -20250630,10860,10860,10860,10860,100,1086000,00,0.00,Y,5,-340, -20250627,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, -20250626,11200,11200,11200,11200,0,0,00,0.00,Y,3,0, -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, +20250806,11400,10000,11400,10000,110,1114000,00,0.00,N,2,1400, +20250805,10000,10000,10000,10000,0,0,00,0.00,N,3,-590, +20250804,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250801,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250731,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250730,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250729,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250728,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250725,10590,10000,10590,10000,34,341180,00,0.00,N,3,0, +20250724,10590,10000,10590,10000,102,1021180,00,0.00,N,3,0, +20250723,10590,10590,10590,10000,172,1728550,00,0.00,N,5,-270, +20250722,10860,10260,10860,10260,105,1080300,00,0.00,N,5,-140, +20250721,11000,10380,11000,10380,105,1093000,00,0.00,N,3,0, +20250718,11000,10000,11000,10000,202,2027000,00,0.00,N,2,410, +20250717,10590,10010,10590,10000,112,1121280,00,0.00,N,3,0, +20250716,10590,10000,10590,10000,127,1271180,00,0.00,N,3,0, +20250715,10590,10010,10590,10000,103,1031190,00,0.00,N,3,0, +20250714,10590,10590,10590,10590,0,0,00,0.00,N,3,0, +20250711,10590,10590,10590,10590,0,0,00,0.00,N,3,0, +20250710,10590,11200,11200,10590,12,128300,00,0.00,N,3,0, +20250709,10590,10590,10590,10590,0,0,00,0.00,N,3,-270, +20250708,10860,10860,10860,10860,10,108600,00,0.00,N,3,0, +20250707,10860,10860,10860,10860,0,0,00,0.00,N,3,0, +20250704,10860,10860,10860,10860,0,0,00,0.00,N,3,0, +20250703,10860,10860,10860,10860,0,0,00,0.00,N,3,0, +20250702,10860,10860,10860,10860,100,1086000,00,0.00,N,3,0, +20250701,10860,10860,10860,10860,0,0,00,0.00,N,3,0, +20250630,10860,10860,10860,10860,100,1086000,00,0.00,N,5,-340, +20250627,11200,11200,11200,11200,0,0,00,0.00,N,3,0, +20250626,11200,11200,11200,11200,0,0,00,0.00,N,3,0, +20250625,11200,11200,11200,11200,0,0,00,0.00,N,3,0, +20250624,11200,11200,11200,11200,0,0,00,0.00,N,3,0, 20250623,11200,11200,11200,11200,0,0,00,0.00,N,3,0, 20250620,11200,11200,11200,11200,0,0,00,0.00,N,3,0, 20250619,11200,11200,11200,11200,0,0,00,0.00,N,3,0, diff --git a/496070/day/candle-day-250.csv b/496070/day/candle-day-250.csv index dc10b2b0561b..3d5c3ae49543 100644 --- a/496070/day/candle-day-250.csv +++ b/496070/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2010,2010,2010,2000,11060,22163310,00,0.00,N,3,0, +20250805,2010,2005,2010,2000,9086,18212265,00,0.00,N,2,5, +20250804,2005,2010,2010,2000,14448,28955465,00,0.00,N,5,-5, +20250801,2010,2010,2015,2005,44769,89906930,00,0.00,N,5,-5, +20250731,2015,2010,2015,2010,6356,12785520,00,0.00,N,2,5, +20250730,2010,2015,2015,2010,5933,11942760,00,0.00,N,5,-10, +20250729,2020,2020,2020,2015,9594,19348670,00,0.00,N,3,0, +20250728,2020,2015,2020,2015,5605,11294816,00,0.00,N,3,0, +20250725,2020,2015,2020,2010,13501,27200860,00,0.00,N,2,5, +20250724,2015,2020,2020,2010,36349,73297615,00,0.00,N,5,-5, +20250723,2020,2015,2020,2012,29788,60041114,00,0.00,N,2,5, +20250722,2015,2015,2020,2010,31155,62710309,00,0.00,N,5,-5, +20250721,2020,2025,2025,2015,26120,52651690,00,0.00,N,5,-5, +20250718,2025,2020,2025,2015,48965,98904288,00,0.00,N,2,5, +20250717,2020,2015,2025,2015,17003,34268877,00,0.00,N,2,5, +20250716,2015,2015,2025,2015,21434,43269220,00,0.00,N,5,-5, +20250715,2020,2020,2025,2015,26065,52596420,00,0.00,N,3,0, 20250714,2020,2020,2025,2015,15777,31850500,00,0.00,N,3,0, 20250711,2020,2020,2025,2015,16390,33155585,00,0.00,N,3,0, 20250710,2020,2015,2020,2015,27025,54530665,00,0.00,N,2,5, diff --git a/498390/day/candle-day-250.csv b/498390/day/candle-day-250.csv index b85e6d7a7a10..17ec39f2cf59 100644 --- a/498390/day/candle-day-250.csv +++ b/498390/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,2000,2000,2005,2000,2199,4398640,00,0.00,N,3,0, +20250805,2000,2000,2000,1999,66,131995,00,0.00,N,3,0, +20250804,2000,1995,2000,1993,5723,11442809,00,0.00,N,3,0, +20250801,2000,2000,2000,1997,1096,2190409,00,0.00,N,3,0, +20250731,2000,2000,2000,1997,471,941350,00,0.00,N,2,1, +20250730,1999,2005,2005,1999,20898,41795188,00,0.00,N,5,-6, +20250729,2005,2005,2005,1996,5063,10129465,00,0.00,N,2,5, +20250728,2000,2010,2010,1998,2577,5152431,00,0.00,N,5,-5, +20250725,2005,2000,2005,1990,47840,95421345,00,0.00,N,2,8, +20250724,1997,2000,2000,1995,11751,23485558,00,0.00,N,5,-3, +20250723,2000,2000,2000,1997,8963,17906891,00,0.00,N,2,2, +20250722,1998,2010,2010,1998,9993,19983179,00,0.00,N,5,-7, +20250721,2005,2005,2010,2000,13283,26589170,00,0.00,N,3,0, +20250718,2005,2010,2010,2000,5578,11166320,00,0.00,N,3,0, +20250717,2005,2005,2010,1992,21937,43879547,00,0.00,N,2,5, +20250716,2000,2010,2010,1997,6094,12187894,00,0.00,N,5,-5, +20250715,2005,2010,2010,1998,18947,37932566,00,0.00,N,2,5, 20250714,2000,2010,2010,1999,39019,78066360,00,0.00,N,5,-5, 20250711,2005,2005,2005,2000,8731,17467990,00,0.00,N,3,0, 20250710,2005,2005,2005,2000,8685,17372475,00,0.00,N,3,0, diff --git a/499790/day/candle-day-250.csv b/499790/day/candle-day-250.csv index 4005400744f4..27e49ef420dd 100644 --- a/499790/day/candle-day-250.csv +++ b/499790/day/candle-day-250.csv @@ -1,4 +1,21 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250806,46650,43550,47850,42050,743205,33802215900,00,0.00,N,2,6350, +20250805,40300,38500,41300,38050,270658,10837992025,00,0.00,N,2,2900, +20250804,37400,34750,37900,34350,273068,10100673675,00,0.00,N,2,2700, +20250801,34700,37100,37100,34550,398428,13963613375,00,0.00,N,5,-3750, +20250731,38450,38650,40400,37800,178035,7007833375,00,0.00,N,2,500, +20250730,37950,37450,38450,37050,99601,3769321175,00,0.00,N,2,1150, +20250729,36800,37500,38000,36400,211160,7829872200,00,0.00,N,5,-850, +20250728,37650,38950,39350,36950,303731,11546578500,00,0.00,N,5,-2850, +20250725,40500,42050,42450,40050,96790,3960579900,00,0.00,N,5,-700, +20250724,41200,42650,42800,41050,168914,7051105500,00,0.00,N,5,-1350, +20250723,42550,44350,44450,41000,243124,10288953550,00,0.00,N,5,-1500, +20250722,44050,43500,46500,43500,531798,24025197700,00,0.00,N,2,1600, +20250721,42450,42850,44150,42350,149095,6389752700,00,0.00,N,5,-1050, +20250718,43500,42100,44900,41550,211428,9168719650,00,0.00,N,2,1300, +20250717,42200,42350,43850,41500,154928,6611140675,00,0.00,N,5,-200, +20250716,42400,43850,45050,41400,231374,9851517825,00,0.00,N,5,-1400, +20250715,43800,44600,46350,43450,111557,4933045850,00,0.00,N,5,-950, 20250714,44750,43400,46500,43200,290889,13213409100,00,0.00,N,2,2100, 20250711,42650,42950,44450,42150,221627,9589481175,00,0.00,N,5,-150, 20250710,42800,41400,44550,41050,362423,15727865000,00,0.00,N,2,1350,