diff --git a/000020/week/candle-week-42.csv b/000020/week/candle-week-42.csv index 514a600f505a..0cb308c9b5d4 100644 --- a/000020/week/candle-week-42.csv +++ b/000020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6220,6190,6310,6090,239572,1483386285,00,0.00,N,2,40, 20250414,6180,5940,6200,5910,159115,965576805,00,0.00,N,2,240, 20250407,5940,5990,5990,5600,225539,1308267475,00,0.00,N,5,-70, 20250331,6010,6000,6120,5910,182785,1096097095,00,0.00,N,5,-50, diff --git a/000040/week/candle-week-42.csv b/000040/week/candle-week-42.csv index 8ad9bf96eae7..de6d6b86822d 100644 --- a/000040/week/candle-week-42.csv +++ b/000040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,446,471,490,440,3841935,1780809580,00,0.00,N,5,-14, 20250414,460,412,530,390,10975301,5243115593,00,0.00,N,2,36, 20250407,424,357,431,351,1836968,723190209,00,0.00,N,2,64, 20250331,360,386,386,350,751525,278056291,00,0.00,N,5,-28, diff --git a/000050/week/candle-week-42.csv b/000050/week/candle-week-42.csv index 142b993512ac..2a0416755937 100644 --- a/000050/week/candle-week-42.csv +++ b/000050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6900,6510,6900,6350,77781,513269755,00,0.00,N,2,400, 20250414,6500,6620,6630,6410,17587,114929920,00,0.00,N,5,-120, 20250407,6620,6330,6620,6050,20930,133112040,00,0.00,N,2,260, 20250331,6360,6480,6630,6120,21323,136315230,00,0.00,N,5,-90, diff --git a/000070/week/candle-week-42.csv b/000070/week/candle-week-42.csv index 53a9036803a0..da252af9611d 100644 --- a/000070/week/candle-week-42.csv +++ b/000070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,62300,58000,62600,57800,64755,3933273000,00,0.00,N,2,4400, 20250414,57900,56200,58300,56200,29709,1707779250,00,0.00,N,2,1900, 20250407,56000,55300,56400,53600,74691,4080230950,00,0.00,N,5,-300, 20250331,56300,59000,59200,55500,87569,5000560100,00,0.00,N,5,-3200, diff --git a/000080/week/candle-week-42.csv b/000080/week/candle-week-42.csv index 9540a256949e..35259878660c 100644 --- a/000080/week/candle-week-42.csv +++ b/000080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19260,19330,19390,19180,250170,4813414895,00,0.00,N,5,-70, 20250414,19330,19220,19550,18900,457201,8842767135,00,0.00,N,2,40, 20250407,19290,19050,19470,18690,733121,13914410645,00,0.00,N,5,-80, 20250331,19370,19450,19570,18930,608067,11701984855,00,0.00,N,5,-140, diff --git a/000100/week/candle-week-42.csv b/000100/week/candle-week-42.csv index 6c03c2f84841..2a7ae90ea681 100644 --- a/000100/week/candle-week-42.csv +++ b/000100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,115000,115800,117000,114300,1177556,136318220550,00,0.00,N,5,-400, 20250414,115400,112500,117200,110700,1690627,193318619400,00,0.00,N,2,5700, 20250407,109700,105000,110900,100400,2415036,254659047150,00,0.00,N,3,0, 20250331,109700,111000,112700,102900,2631316,287541492700,00,0.00,N,5,-4300, diff --git a/000120/week/candle-week-42.csv b/000120/week/candle-week-42.csv index c7641ee030b8..3576892ac5df 100644 --- a/000120/week/candle-week-42.csv +++ b/000120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,82500,83900,85700,82500,278616,23357425050,00,0.00,N,5,-1000, 20250414,83500,82700,84100,81200,235422,19375552650,00,0.00,N,2,800, 20250407,82700,86600,87200,79600,354358,29294905050,00,0.00,N,5,-6700, 20250331,89400,84900,89700,81800,263891,22622390200,00,0.00,N,2,3800, diff --git a/000140/week/candle-week-42.csv b/000140/week/candle-week-42.csv index 284dd5583960..14cd58854f4c 100644 --- a/000140/week/candle-week-42.csv +++ b/000140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8460,8420,8520,8390,53704,452816145,00,0.00,N,2,50, 20250414,8410,8310,8510,8260,58094,484735385,00,0.00,N,2,130, 20250407,8280,8430,8440,8150,115486,952856690,00,0.00,N,5,-150, 20250331,8430,8540,8540,8310,93096,782483735,00,0.00,N,5,-120, diff --git a/000150/week/candle-week-42.csv b/000150/week/candle-week-42.csv index 55b1607a4dd1..d0229bbd9d9f 100644 --- a/000150/week/candle-week-42.csv +++ b/000150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,308500,292000,313500,281500,649641,193173240000,00,0.00,N,2,20000, 20250414,288500,289000,293000,265500,551642,154839038750,00,0.00,N,2,1500, 20250407,287000,246500,290500,236500,978474,255894881000,00,0.00,N,2,21500, 20250331,265500,282500,309500,258500,812024,231986940750,00,0.00,N,5,-27500, diff --git a/000180/week/candle-week-42.csv b/000180/week/candle-week-42.csv index ab5cfc96892d..a9de9546b113 100644 --- a/000180/week/candle-week-42.csv +++ b/000180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1373,1240,1380,1234,479893,632327820,00,0.00,N,2,132, 20250414,1241,1188,1251,1166,409535,496031902,00,0.00,N,2,53, 20250407,1188,1219,1228,1159,276068,326624357,00,0.00,N,5,-41, 20250331,1229,1286,1289,1209,212340,262642506,00,0.00,N,5,-60, diff --git a/000210/week/candle-week-42.csv b/000210/week/candle-week-42.csv index b2c517ac79cf..42b81c8b8218 100644 --- a/000210/week/candle-week-42.csv +++ b/000210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32200,30250,32500,29950,177035,5541426900,00,0.00,N,2,1950, 20250414,30250,30000,30700,29750,110808,3347754025,00,0.00,N,2,350, 20250407,29900,30600,31150,27900,343444,10106382150,00,0.00,N,5,-2150, 20250331,32050,33050,33050,30900,261823,8369669375,00,0.00,N,5,-1200, diff --git a/000220/week/candle-week-42.csv b/000220/week/candle-week-42.csv index 1f81086563d1..4cb6128b8a09 100644 --- a/000220/week/candle-week-42.csv +++ b/000220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4670,4670,4750,4600,270631,1268516981,00,0.00,N,2,5, 20250414,4665,4550,4750,4440,482032,2219569296,00,0.00,N,2,190, 20250407,4475,4360,4630,4050,613737,2679468933,00,0.00,N,2,105, 20250331,4370,4320,4435,4195,226517,973605115,00,0.00,N,2,40, diff --git a/000230/week/candle-week-42.csv b/000230/week/candle-week-42.csv index 86538aee68af..507a4ebe733b 100644 --- a/000230/week/candle-week-42.csv +++ b/000230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6300,6080,6420,5940,122005,754504260,00,0.00,N,2,220, 20250414,6080,6120,6290,5900,114925,693845095,00,0.00,N,5,-40, 20250407,6120,6280,6320,5830,84347,509746065,00,0.00,N,5,-220, 20250331,6340,6000,6550,6000,94166,584567505,00,0.00,N,2,210, diff --git a/000240/week/candle-week-42.csv b/000240/week/candle-week-42.csv index 0a3e55fad890..d9b82f2f0d74 100644 --- a/000240/week/candle-week-42.csv +++ b/000240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14830,14220,14930,14080,484697,7039472955,00,0.00,N,2,590, 20250414,14240,13850,14260,13820,495325,6962889115,00,0.00,N,2,320, 20250407,13920,14430,14430,13360,787435,10935892290,00,0.00,N,5,-810, 20250331,14730,15550,15710,14310,595153,8848177225,00,0.00,N,5,-960, diff --git a/000250/week/candle-week-42.csv b/000250/week/candle-week-42.csv index 91d1caccae06..539a3fd01160 100644 --- a/000250/week/candle-week-42.csv +++ b/000250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,143200,152000,152200,136100,1152768,165159825750,00,0.00,N,5,-10400, 20250414,153600,157000,160800,149000,930854,143239490400,00,0.00,N,5,-3600, 20250407,157200,182000,189300,145100,2566963,417104738950,00,0.00,N,5,-28500, 20250331,185700,163400,191000,156900,1361301,237425820100,00,0.00,N,2,16700, diff --git a/000270/week/candle-week-42.csv b/000270/week/candle-week-42.csv index 321c82f62568..d13618c71204 100644 --- a/000270/week/candle-week-42.csv +++ b/000270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,88200,87700,90800,86600,4452436,394751971450,00,0.00,N,2,900, 20250414,87300,82300,87600,81800,3508823,298848573750,00,0.00,N,2,5300, 20250407,82000,86100,89800,81300,6629241,561295930390,00,0.00,N,5,-7700, 20250331,89700,93300,94100,88400,4820954,441074111950,00,0.00,N,5,-5600, diff --git a/000300/week/candle-week-42.csv b/000300/week/candle-week-42.csv index 88f4c236661c..13dfa7471470 100644 --- a/000300/week/candle-week-42.csv +++ b/000300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250414,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250407,1984,1984,1984,1984,0,0,00,0.00,N,3,0, 20250331,1984,1984,1984,1984,0,0,00,0.00,N,3,0, diff --git a/000320/week/candle-week-42.csv b/000320/week/candle-week-42.csv index 69160bc7b9bf..15df10eae34f 100644 --- a/000320/week/candle-week-42.csv +++ b/000320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14850,14400,14900,14200,65066,950927480,00,0.00,N,2,470, 20250414,14380,13930,14450,13750,59132,842582185,00,0.00,N,2,530, 20250407,13850,13600,13850,13250,93722,1262397345,00,0.00,N,2,170, 20250331,13680,13720,14000,13220,100993,1364804385,00,0.00,N,5,-40, diff --git a/000370/week/candle-week-42.csv b/000370/week/candle-week-42.csv index ce8788d55f0a..2553daaa534b 100644 --- a/000370/week/candle-week-42.csv +++ b/000370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4010,3885,4025,3860,790602,3132493777,00,0.00,N,2,120, 20250414,3890,3810,3915,3770,840990,3212648255,00,0.00,N,2,95, 20250407,3795,3990,3990,3640,1007172,3796065594,00,0.00,N,5,-230, 20250331,4025,4000,4170,3850,921398,3701170264,00,0.00,N,5,-10, diff --git a/000390/week/candle-week-42.csv b/000390/week/candle-week-42.csv index 5996251b1608..8622563f71e2 100644 --- a/000390/week/candle-week-42.csv +++ b/000390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5990,5910,6060,5900,156648,935153910,00,0.00,N,2,100, 20250414,5890,5780,5930,5650,216076,1249500510,00,0.00,N,2,140, 20250407,5750,5740,5800,5260,255242,1406822685,00,0.00,N,2,10, 20250331,5740,5900,6000,5680,361903,2091890080,00,0.00,N,5,-260, diff --git a/000400/week/candle-week-42.csv b/000400/week/candle-week-42.csv index 625ae9cf5659..bcfbe6dfca7d 100644 --- a/000400/week/candle-week-42.csv +++ b/000400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1712,1689,1739,1662,550412,937434561,00,0.00,N,2,28, 20250414,1684,1620,1688,1600,543470,889788351,00,0.00,N,2,66, 20250407,1618,1743,1755,1500,2030944,3232441980,00,0.00,N,5,-140, 20250331,1758,1750,1798,1725,614329,1081093897,00,0.00,N,5,-37, diff --git a/000430/week/candle-week-42.csv b/000430/week/candle-week-42.csv index 4d44934eb68e..b70d1292eeee 100644 --- a/000430/week/candle-week-42.csv +++ b/000430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3825,3745,3860,3640,206442,770577832,00,0.00,N,2,95, 20250414,3730,3480,3975,3480,856428,3274821460,00,0.00,N,2,195, 20250407,3535,3350,3570,3245,375449,1262880515,00,0.00,N,2,155, 20250331,3380,3525,3615,3365,230954,809674690,00,0.00,N,5,-190, diff --git a/000440/week/candle-week-42.csv b/000440/week/candle-week-42.csv index 783cda65da9f..77334fbd87bf 100644 --- a/000440/week/candle-week-42.csv +++ b/000440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13470,13430,13940,12940,38134,503953755,00,0.00,N,2,40, 20250414,13430,12880,13450,12800,39318,517816570,00,0.00,N,2,430, 20250407,13000,13160,13310,12210,58621,744605230,00,0.00,N,5,-310, 20250331,13310,13620,14900,12510,245213,3405674700,00,0.00,N,3,0, diff --git a/000480/week/candle-week-42.csv b/000480/week/candle-week-42.csv index 432d1d64751d..d881088610d1 100644 --- a/000480/week/candle-week-42.csv +++ b/000480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5200,5110,5370,5080,71073,370103740,00,0.00,N,2,100, 20250414,5100,4980,5200,4955,40483,203602142,00,0.00,N,2,125, 20250407,4975,4875,4975,4705,68614,331106231,00,0.00,N,2,65, 20250331,4910,5140,5140,4880,98206,488514569,00,0.00,N,5,-230, diff --git a/000490/week/candle-week-42.csv b/000490/week/candle-week-42.csv index ee53eeea1173..7ec6ea309df9 100644 --- a/000490/week/candle-week-42.csv +++ b/000490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10560,10360,11480,10040,2438022,26031187385,00,0.00,N,2,300, 20250414,10260,10170,10370,10000,362658,3686797515,00,0.00,N,2,120, 20250407,10140,9820,10140,9010,955294,9097541635,00,0.00,N,2,80, 20250331,10060,10570,10650,9560,677609,6861286380,00,0.00,N,5,-690, diff --git a/000500/week/candle-week-42.csv b/000500/week/candle-week-42.csv index 4b1adb1b3cc9..82211c99a7fb 100644 --- a/000500/week/candle-week-42.csv +++ b/000500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,54700,48500,59000,47450,966212,52958557650,00,0.00,N,2,6200, 20250414,48500,40550,49700,39950,605125,27548568500,00,0.00,N,2,8850, 20250407,39650,38150,39800,34400,308795,11351970625,00,0.00,N,5,-100, 20250331,39750,41700,42700,37000,342310,13683357550,00,0.00,N,5,-3500, diff --git a/000520/week/candle-week-42.csv b/000520/week/candle-week-42.csv index 7c6f7646e1f2..036c2eb20038 100644 --- a/000520/week/candle-week-42.csv +++ b/000520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13370,12400,13830,12110,1315156,17410341575,00,0.00,N,2,1310, 20250414,12060,11490,12090,11000,541636,6259889955,00,0.00,N,2,570, 20250407,11490,10450,11550,9540,775556,8036838310,00,0.00,N,2,620, 20250331,10870,11200,11400,10370,646555,7044752400,00,0.00,N,5,-480, diff --git a/000540/week/candle-week-42.csv b/000540/week/candle-week-42.csv index 3094b133391c..3bfb8c40cb0a 100644 --- a/000540/week/candle-week-42.csv +++ b/000540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3420,3280,3655,3240,792189,2663934704,00,0.00,N,2,150, 20250414,3270,3455,3535,3210,1049383,3498345084,00,0.00,N,5,-35, 20250407,3305,3230,3550,2980,4363021,14553161662,00,0.00,N,2,5, 20250331,3300,3455,3840,3100,5118533,17985603738,00,0.00,N,5,-220, diff --git a/000590/week/candle-week-42.csv b/000590/week/candle-week-42.csv index 418ed946c8b5..dadbc1011640 100644 --- a/000590/week/candle-week-42.csv +++ b/000590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,73700,73300,74200,72600,2336,170828300,00,0.00,N,2,400, 20250414,73300,70900,73500,70600,2708,194979150,00,0.00,N,2,2400, 20250407,70900,72300,72600,68500,7143,506268350,00,0.00,N,5,-1700, 20250331,72600,72200,73000,70600,2691,192688000,00,0.00,N,2,400, diff --git a/000640/week/candle-week-42.csv b/000640/week/candle-week-42.csv index eb8b59a2ed60..a88a886e090f 100644 --- a/000640/week/candle-week-42.csv +++ b/000640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,98500,98000,99000,96300,42662,4172780450,00,0.00,N,2,400, 20250414,98100,98500,98900,96800,49071,4792969100,00,0.00,N,2,200, 20250407,97900,100800,100800,94800,91848,8927183900,00,0.00,N,5,-2900, 20250331,100800,99200,101000,97200,39267,3899218650,00,0.00,N,2,1700, diff --git a/000650/week/candle-week-42.csv b/000650/week/candle-week-42.csv index 836fb038eb14..61a76d807ebe 100644 --- a/000650/week/candle-week-42.csv +++ b/000650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38900,39000,39600,38500,313,12186700,00,0.00,N,5,-100, 20250414,39000,38700,39950,38500,639,24744700,00,0.00,N,5,-400, 20250407,39400,38450,40850,37000,1108,42360550,00,0.00,N,2,800, 20250331,38600,38700,40000,37500,754,29058400,00,0.00,N,5,-50, diff --git a/000660/week/candle-week-42.csv b/000660/week/candle-week-42.csv index aa77f9e165a8..f19cdfebb7b0 100644 --- a/000660/week/candle-week-42.csv +++ b/000660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,184400,174800,184900,173300,14413200,2587862272250,00,0.00,N,2,9400, 20250414,175000,182900,184400,171800,12609722,2233414749135,00,0.00,N,5,-5800, 20250407,180800,168000,189900,162700,31940619,5519698733700,00,0.00,N,5,-1400, 20250331,182200,193500,201500,178400,23002955,4366451948268,00,0.00,N,5,-17100, diff --git a/000670/week/candle-week-42.csv b/000670/week/candle-week-42.csv index 45a2be083fd5..78cef024fdca 100644 --- a/000670/week/candle-week-42.csv +++ b/000670/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,367500,367500,367500,367500,0,0,00,0.00,N,3,0, -20250407,367500,370000,373000,341000,15034,5348380750,00,0.00,N,5,-11000, -20250331,378500,429500,429500,364000,27772,11084752500,00,0.00,N,5,-51500, -20250324,430000,480500,504000,424500,44047,20518612250,00,0.00,N,5,-50000, -20250317,480000,484500,503000,480000,26169,12800414000,00,0.00,N,5,-4500, -20250310,484500,464000,544000,464000,102510,51481937000,00,0.00,N,2,35500, -20250304,449000,424000,461000,413000,22662,9944081500,00,0.00,N,2,25000, -20250224,424000,411500,433000,404500,24434,10315843000,00,0.00,N,2,10000, -20250217,414000,411500,421500,405500,14111,5823575000,00,0.00,N,2,1500, -20250210,412500,412000,414000,401000,15714,6393063500,00,0.00,N,2,500, -20250203,412000,418500,427000,400000,31601,13059958000,00,0.00,N,5,-6000, -20250131,418000,413500,426500,404000,7834,3276687500,00,0.00,N,2,4500, -20250120,413500,398000,450000,373000,106363,44460206500,00,0.00,N,2,15500, -20250113,398000,396500,403500,383000,6853,2685903000,00,0.00,N,2,1000, -20250106,397000,384500,404500,372000,19018,7443837500,00,0.00,N,2,12500, -20241230,384500,382000,395500,370000,10457,4028027500,00,0.00,N,2,2500, -20241223,382000,390345,414560,372000,43304,17223347000,00,0.00,N,5,-5439, -20241216,387439,398094,410201,379206,29883,11645876000,00,0.00,N,5,-8233, -20241209,395672,430542,431995,388892,67043,27154909000,00,0.00,N,5,-38744, -20241202,434416,401968,501734,401968,152610,69463191000,00,0.00,N,2,28574, -20241125,405842,371457,445555,366614,88874,37044439500,00,0.00,N,2,31963, -20241118,373879,409717,418434,365646,52261,20230435500,00,0.00,N,5,-34385, -20241111,408264,447492,522074,400031,125465,56866124500,00,0.00,N,5,-26636, -20241104,434900,377753,478487,369036,146282,62266346500,00,0.00,N,2,52304, -20241028,382596,366130,404874,332229,189083,71412725000,00,0.00,N,2,25183, -20241021,357413,355960,399547,341431,222962,82917834500,00,0.00,N,5,-2421, -20241014,359834,377753,429089,354507,129175,51153281000,00,0.00,N,5,-17919, -20241007,377753,336588,383080,324480,148087,52742594500,00,0.00,N,2,43587, -20240930,334166,358381,362256,330292,58912,20431138500,00,0.00,N,5,-23731, -20240923,357897,493985,493985,335619,330692,123041006500,00,0.00,N,5,-194204, -20240919,552101,472192,628620,471707,226541,127527556500,00,0.00,N,2,178222, -20240909,373879,282830,373879,277019,40681,14586288000,00,0.00,N,2,87658, -20240902,286221,305592,305592,281862,7140,2082928000,00,0.00,N,5,-19371, -20240826,305592,311888,318669,296391,5951,1826257000,00,0.00,N,5,-8234, -20240819,313826,306561,314310,304140,4820,1494320500,00,0.00,N,2,10171, -20240812,303655,293969,311888,292032,4996,1512619500,00,0.00,N,2,8233, -20240805,295422,300265,300265,271207,11037,3179444000,00,0.00,N,5,-4843, -20240729,300265,306077,310920,293969,5602,1687329000,00,0.00,N,5,-5327, -20240722,305592,319637,319637,295907,8665,2630843500,00,0.00,N,5,-11139, -20240715,316731,339009,340462,315278,6511,2113217500,00,0.00,N,5,-17919, -20240708,334650,327386,337072,321090,5318,1748630500,00,0.00,N,2,7264, -20240701,327386,324964,331260,320606,7227,2349452000,00,0.00,N,5,-969, -20240624,328355,335619,340462,323512,6855,2254869000,00,0.00,N,5,-7264, -20240617,335619,342399,345789,332713,9801,3311344000,00,0.00,N,5,-6296, -20240610,341915,356444,356928,340946,11389,3958642500,00,0.00,N,5,-14529, -20240603,356444,353054,366130,351117,7927,2843119000,00,0.00,N,2,7265, -20240527,349179,370973,370973,349179,20182,7205908500,00,0.00,N,5,-21310, -20240520,370489,396641,400031,369036,10857,4167039500,00,0.00,N,5,-25667, -20240513,396156,399062,402937,391314,4244,1686036000,00,0.00,N,2,2905, -20240507,393251,395672,403421,387439,5116,2023113000,00,0.00,N,2,3875, -20240429,389376,381143,396641,381143,5667,2219740000,00,0.00,N,2,5811, -20240422,383565,373394,384049,372910,4810,1820787000,00,0.00,N,2,13561, -20240415,370004,428120,428120,368551,16899,6594975000,00,0.00,N,5,-59569, -20240408,429573,442649,442649,422793,4566,1966055500,00,0.00,N,5,-12592, -20240401,442165,462021,462021,435869,7246,3232833500,00,0.00,N,5,-15013, -20240325,457178,467833,472192,452820,4546,2103285000,00,0.00,N,5,-10655, -20240318,467833,468317,472192,451367,7333,3372426000,00,0.00,N,2,3875, -20240311,463958,482846,483815,463958,7825,3697892000,00,0.00,N,5,-18888, -20240304,482846,494954,495922,477035,5181,2517036000,00,0.00,N,5,-5327, -20240226,488173,500765,503671,485268,4480,2208073000,00,0.00,N,5,-12592, -20240219,500765,505608,523043,495922,8121,4119880000,00,0.00,N,5,-969, -20240213,501734,518200,521106,492048,6247,3147468000,00,0.00,N,5,-10654, -20240205,512388,518200,529823,502702,12759,6590071000,00,0.00,N,2,968, -20240129,511420,463474,528855,463474,23155,11801407000,00,0.00,N,2,48914, -20240122,462506,459600,472192,455241,2778,1285000500,00,0.00,N,2,9202, -20240115,453304,482362,485268,447977,7801,3617454500,00,0.00,N,5,-29058, -20240108,482362,499797,500765,480909,4171,2045325000,00,0.00,N,5,-10654, -20240102,493016,494954,505608,489142,3117,1542536000,00,0.00,N,5,-6781, -20231226,499797,500765,508514,492048,3939,1969142000,00,0.00,N,2,2906, -20231218,496891,490111,507545,484299,6303,3109916000,00,0.00,N,2,5812, -20231211,491079,503671,522074,481878,9257,4614429000,00,0.00,N,5,-19372, -20231204,510451,500765,532729,498828,8586,4458156000,00,0.00,N,2,17435, -20231127,493016,495922,501734,488173,14106,6970714000,00,0.00,N,5,-3875, -20231120,496891,493016,496891,485268,3132,1541327000,00,0.00,N,2,4843, -20231113,492048,476550,496891,469770,4277,2078482500,00,0.00,N,2,20341, -20231106,471707,477519,484299,462990,5829,2773124500,00,0.00,N,2,3390, -20231030,468317,466380,483815,439743,9769,4490616500,00,0.00,N,5,-5327, -20231023,473644,473644,489142,457663,6936,3286530000,00,0.00,N,5,-5812, -20231016,479456,498828,501734,473160,6038,2932773000,00,0.00,N,5,-22278, -20231010,501734,498828,504640,488173,4255,2115809000,00,0.00,N,2,7749, -20231004,493985,493985,494954,482362,4358,2124854500,00,0.00,N,5,-3874, -20230925,497859,512388,522074,489142,5456,2737868000,00,0.00,N,5,-21310, -20230918,519169,525949,536603,508514,3929,2052322000,00,0.00,N,5,-9686, -20230911,528855,518200,536603,506577,7102,3717950000,00,0.00,N,2,7749, -20230904,521106,518200,540478,515294,4528,2386654000,00,0.00,N,5,-968, -20230828,522074,514326,534666,510451,5680,2982244000,00,0.00,N,2,12591, -20230821,509483,511420,514326,484299,13357,6656326000,00,0.00,N,2,1938, -20230814,507545,562756,563724,503671,10084,5284578000,00,0.00,N,5,-53273, -20230807,560818,556944,569536,547258,7288,4061992000,00,0.00,N,2,968, -20230731,559850,543384,580190,541446,10648,5979979000,00,0.00,N,2,16466, -20230724,543384,544352,589876,528855,23798,13251999000,00,0.00,N,3,0, -20230717,543384,535635,556944,520137,11950,6451615000,00,0.00,N,2,2906, -20230710,540478,509483,542415,505608,6947,3663696000,00,0.00,N,2,28090, -20230703,512388,554038,557913,509483,11220,5991191000,00,0.00,N,5,-41650, -20230626,554038,524980,559850,516263,11409,6231981000,00,0.00,N,2,31964, -20230619,522074,525949,539509,521106,6163,3266555000,00,0.00,N,5,-9686, -20230612,531760,545321,550164,524980,11527,6169782000,00,0.00,N,5,-9686, -20230605,541446,525949,548227,525949,8882,4783832000,00,0.00,N,2,15497, -20230530,525949,517231,525949,509483,6776,3500623000,00,0.00,N,2,10655, -20230522,515294,524012,534666,514326,8293,4344741000,00,0.00,N,5,-8718, +20250421,37000,36750,38750,36500,55698,2065321800,00,0.00,N,2,250, +20250414,36750,36750,36750,36750,0,0,00,0.00,N,3,0, +20250407,36750,37000,37300,34100,150335,5348380750,00,0.00,N,5,-1100, +20250331,37850,42950,42950,36400,277715,11084752500,00,0.00,N,5,-5150, +20250324,43000,48050,50400,42450,440465,20518612250,00,0.00,N,5,-5000, +20250317,48000,48450,50300,48000,261685,12800414000,00,0.00,N,5,-450, +20250310,48450,46400,54400,46400,1025095,51481937000,00,0.00,N,2,3550, +20250304,44900,42400,46100,41300,226616,9944081500,00,0.00,N,2,2500, +20250224,42400,41150,43300,40450,244335,10315843000,00,0.00,N,2,1000, +20250217,41400,41150,42150,40550,141105,5823575000,00,0.00,N,2,150, +20250210,41250,41200,41400,40100,157135,6393063500,00,0.00,N,2,50, +20250203,41200,41850,42700,40000,316005,13059958000,00,0.00,N,5,-600, +20250131,41800,41350,42650,40400,78339,3276687500,00,0.00,N,2,450, +20250120,41350,39800,45000,37300,1063625,44460206500,00,0.00,N,2,1550, +20250113,39800,39650,40350,38300,68525,2685903000,00,0.00,N,2,100, +20250106,39700,38450,40450,37200,190175,7443837500,00,0.00,N,2,1250, +20241230,38450,38200,39550,37000,104567,4028027500,00,0.00,N,2,250, +20241223,38200,39034,41456,37200,433057,17223347000,00,0.00,N,5,-543, +20241216,38743,39809,41020,37920,298852,11645876000,00,0.00,N,5,-824, +20241209,39567,43054,43199,38889,670451,27154909000,00,0.00,N,5,-3874, +20241202,43441,40196,50173,40196,1526120,69463191000,00,0.00,N,2,2857, +20241125,40584,37145,44555,36661,888766,37044439500,00,0.00,N,2,3197, +20241118,37387,40971,41843,36564,522629,20230435500,00,0.00,N,5,-3439, +20241111,40826,44749,52207,40003,1254666,56866124500,00,0.00,N,5,-2664, +20241104,43490,37775,47848,36903,1462843,62266346500,00,0.00,N,2,5231, +20241028,38259,36613,40487,33222,1890841,71412725000,00,0.00,N,2,2518, +20241021,35741,35596,39954,34143,2229640,82917834500,00,0.00,N,5,-242, +20241014,35983,37775,42908,35450,1291781,51153281000,00,0.00,N,5,-1792, +20241007,37775,33658,38308,32448,1480890,52742594500,00,0.00,N,2,4359, +20240930,33416,35838,36225,33029,589138,20431138500,00,0.00,N,5,-2373, +20240923,35789,49398,49398,33561,3306939,123041006500,00,0.00,N,5,-19421, +20240919,55210,47219,62862,47170,2265426,127527556500,00,0.00,N,2,17823, +20240909,37387,28283,37387,27701,406822,14586288000,00,0.00,N,2,8765, +20240902,28622,30559,30559,28186,71420,2082928000,00,0.00,N,5,-1937, +20240826,30559,31188,31866,29639,59527,1826257000,00,0.00,N,5,-823, +20240819,31382,30656,31431,30414,48221,1494320500,00,0.00,N,2,1017, +20240812,30365,29396,31188,29203,49977,1512619500,00,0.00,N,2,823, +20240805,29542,30026,30026,27120,110394,3179444000,00,0.00,N,5,-484, +20240729,30026,30607,31092,29396,56027,1687329000,00,0.00,N,5,-533, +20240722,30559,31963,31963,29590,86659,2630843500,00,0.00,N,5,-1114, +20240715,31673,33900,34046,31527,65133,2113217500,00,0.00,N,5,-1792, +20240708,33465,32738,33707,32109,53198,1748630500,00,0.00,N,2,727, +20240701,32738,32496,33126,32060,72298,2349452000,00,0.00,N,5,-97, +20240624,32835,33561,34046,32351,68581,2254869000,00,0.00,N,5,-726, +20240617,33561,34239,34578,33271,98036,3311344000,00,0.00,N,5,-630, +20240610,34191,35644,35692,34094,113925,3958642500,00,0.00,N,5,-1453, +20240603,35644,35305,36613,35111,79278,2843119000,00,0.00,N,2,727, +20240527,34917,37097,37097,34917,201846,7205908500,00,0.00,N,5,-2131, +20240520,37048,39664,40003,36903,108608,4167039500,00,0.00,N,5,-2567, +20240513,39615,39906,40293,39131,42451,1686036000,00,0.00,N,2,290, +20240507,39325,39567,40342,38743,51176,2023113000,00,0.00,N,2,388, +20240429,38937,38114,39664,38114,56688,2219740000,00,0.00,N,2,581, +20240422,38356,37339,38404,37291,48130,1820787000,00,0.00,N,2,1356, +20240415,37000,42812,42812,36855,169005,6594975000,00,0.00,N,5,-5957, +20240408,42957,44264,44264,42279,45672,1966055500,00,0.00,N,5,-1259, +20240401,44216,46202,46202,43586,72484,3232833500,00,0.00,N,5,-1501, +20240325,45717,46783,47219,45282,45476,2103285000,00,0.00,N,5,-1066, +20240318,46783,46831,47219,45136,73350,3372426000,00,0.00,N,2,388, +20240311,46395,48284,48381,46395,78274,3697892000,00,0.00,N,5,-1889, +20240304,48284,49495,49592,47703,51826,2517036000,00,0.00,N,5,-533, +20240226,48817,50076,50367,48526,44805,2208073000,00,0.00,N,5,-1259, +20240219,50076,50560,52304,49592,81238,4119880000,00,0.00,N,5,-97, +20240213,50173,51820,52110,49204,62489,3147468000,00,0.00,N,5,-1065, +20240205,51238,51820,52982,50270,127615,6590071000,00,0.00,N,2,96, +20240129,51142,46347,52885,46347,231569,11801407000,00,0.00,N,2,4892, +20240122,46250,45960,47219,45524,27801,1285000500,00,0.00,N,2,920, +20240115,45330,48236,48526,44797,78029,3617454500,00,0.00,N,5,-2906, +20240108,48236,49979,50076,48090,41738,2045325000,00,0.00,N,5,-1065, +20240102,49301,49495,50560,48914,31188,1542536000,00,0.00,N,5,-678, +20231226,49979,50076,50851,49204,39406,1969142000,00,0.00,N,2,290, +20231218,49689,49011,50754,48429,63047,3109916000,00,0.00,N,2,582, +20231211,49107,50367,52207,48187,92594,4614429000,00,0.00,N,5,-1938, +20231204,51045,50076,53272,49882,85884,4458156000,00,0.00,N,2,1744, +20231127,49301,49592,50173,48817,141078,6970714000,00,0.00,N,5,-388, +20231120,49689,49301,49689,48526,31342,1541327000,00,0.00,N,2,485, +20231113,49204,47655,49689,46977,42792,2078482500,00,0.00,N,2,2034, +20231106,47170,47751,48429,46299,58309,2773124500,00,0.00,N,2,339, +20231030,46831,46638,48381,43974,97706,4490616500,00,0.00,N,5,-533, +20231023,47364,47364,48914,45766,69386,3286530000,00,0.00,N,5,-581, +20231016,47945,49882,50173,47316,60405,2932773000,00,0.00,N,5,-2228, +20231010,50173,49882,50464,48817,42574,2115809000,00,0.00,N,2,775, +20231004,49398,49398,49495,48236,43588,2124854500,00,0.00,N,5,-387, +20230925,49785,51238,52207,48914,54572,2737868000,00,0.00,N,5,-2131, +20230918,51916,52594,53660,50851,39312,2052322000,00,0.00,N,5,-969, +20230911,52885,51820,53660,50657,71048,3717950000,00,0.00,N,2,775, +20230904,52110,51820,54047,51529,45301,2386654000,00,0.00,N,5,-97, +20230828,52207,51432,53466,51045,56832,2982244000,00,0.00,N,2,1259, +20230821,50948,51142,51432,48429,133591,6656326000,00,0.00,N,2,194, +20230814,50754,56275,56372,50367,100855,5284578000,00,0.00,N,5,-5327, +20230807,56081,55694,56953,54725,72897,4061992000,00,0.00,N,2,96, +20230731,55985,54338,58019,54144,106502,5979979000,00,0.00,N,2,1647, +20230724,54338,54435,58987,52885,238002,13251999000,00,0.00,N,3,0, +20230717,54338,53563,55694,52013,119520,6451615000,00,0.00,N,2,291, +20230710,54047,50948,54241,50560,69499,3663696000,00,0.00,N,2,2809, +20230703,51238,55403,55791,50948,112231,5991191000,00,0.00,N,5,-4165, +20230626,55403,52498,55985,51626,114111,6231981000,00,0.00,N,2,3196, +20230619,52207,52594,53950,52110,61644,3266555000,00,0.00,N,5,-969, +20230612,53176,54532,55016,52498,115299,6169782000,00,0.00,N,5,-968, +20230605,54144,52594,54822,52594,88828,4783832000,00,0.00,N,2,1550, +20230530,52594,51723,52594,50948,67776,3500623000,00,0.00,N,2,1065, +20230522,51529,52401,53466,51432,82942,4344741000,00,0.00,N,5,-872, 20230515,524012,538541,538541,506577,14337,7464119000,00,0.00,N,5,-14529, 20230508,538541,548227,567599,533698,12072,6638314000,00,0.00,N,5,-6780, 20230502,545321,548227,559850,537572,7213,3967162000,00,0.00,N,5,-7749, diff --git a/000680/week/candle-week-42.csv b/000680/week/candle-week-42.csv index 9feca705884a..09f95c666e85 100644 --- a/000680/week/candle-week-42.csv +++ b/000680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3475,3305,3640,3250,3326374,11461865949,00,0.00,N,2,170, 20250414,3305,3390,3495,3250,1837808,6185560039,00,0.00,N,5,-25, 20250407,3330,3205,3950,2950,7532223,25312003727,00,0.00,N,2,40, 20250331,3290,3585,3635,3095,1884098,6278087593,00,0.00,N,5,-390, diff --git a/000700/week/candle-week-42.csv b/000700/week/candle-week-42.csv index 25f12529a82e..e11d60b95821 100644 --- a/000700/week/candle-week-42.csv +++ b/000700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5580,5500,5590,5450,129585,717489485,00,0.00,N,2,110, 20250414,5470,5310,5490,5310,100183,543739935,00,0.00,N,2,160, 20250407,5310,5300,5320,5140,92174,480763580,00,0.00,N,2,20, 20250331,5290,5560,5650,5280,262412,1440970380,00,0.00,N,5,-270, diff --git a/000720/week/candle-week-42.csv b/000720/week/candle-week-42.csv index 4c621c2d0859..8bedc6a3aeae 100644 --- a/000720/week/candle-week-42.csv +++ b/000720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39350,39350,40500,38050,2865127,112241978875,00,0.00,N,3,0, 20250414,39350,37900,39850,37450,3210699,125126188850,00,0.00,N,2,1150, 20250407,38200,35000,38200,33950,3959866,144335655225,00,0.00,N,2,2500, 20250331,35700,34550,36500,34250,3768328,134842725000,00,0.00,N,2,1000, diff --git a/000760/week/candle-week-42.csv b/000760/week/candle-week-42.csv index 8efc1ca15cf5..c6941965ddd8 100644 --- a/000760/week/candle-week-42.csv +++ b/000760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10990,10800,11200,10490,4123,44495040,00,0.00,N,2,190, 20250414,10800,10180,10900,10180,2827,29626870,00,0.00,N,2,620, 20250407,10180,9900,10290,9650,4320,42913950,00,0.00,N,2,90, 20250331,10090,10090,10630,9920,2852,29069550,00,0.00,N,5,-140, diff --git a/000810/week/candle-week-42.csv b/000810/week/candle-week-42.csv index 32b5fdbc064f..bef57f427884 100644 --- a/000810/week/candle-week-42.csv +++ b/000810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,360500,352000,367500,348500,199174,71522669250,00,0.00,N,2,8500, 20250414,352000,341500,356000,341500,256955,89936478087,00,0.00,N,2,9500, 20250407,342500,341500,352000,327000,569753,194797689000,00,0.00,N,5,-11000, 20250331,353500,355500,367000,349000,302547,108045219250,00,0.00,N,5,-3500, diff --git a/000850/week/candle-week-42.csv b/000850/week/candle-week-42.csv index d2c078e833b6..58907d67c84a 100644 --- a/000850/week/candle-week-42.csv +++ b/000850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28900,29150,29650,28350,13192,383699850,00,0.00,N,5,-250, 20250414,29150,27500,29300,27450,12350,352296025,00,0.00,N,2,1700, 20250407,27450,27000,27700,26300,15019,404988400,00,0.00,N,5,-150, 20250331,27600,27000,28300,26600,25318,694149950,00,0.00,N,2,350, diff --git a/000860/week/candle-week-42.csv b/000860/week/candle-week-42.csv index 32546f2b9d45..c1ea26f9283e 100644 --- a/000860/week/candle-week-42.csv +++ b/000860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23850,23850,23850,23850,0,0,00,0.00,N,3,0, 20250414,23850,23800,23850,23150,20489,482446175,00,0.00,N,2,400, 20250407,23450,23300,23450,21150,70916,1576191550,00,0.00,N,2,150, 20250331,23300,23100,23500,22500,39035,897006400,00,0.00,N,2,150, diff --git a/000880/week/candle-week-42.csv b/000880/week/candle-week-42.csv index 06560c4b9d74..329519670c98 100644 --- a/000880/week/candle-week-42.csv +++ b/000880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,48800,44600,49000,43250,1734007,80105847805,00,0.00,N,2,4700, 20250414,44100,42800,45500,41950,1450869,62998631200,00,0.00,N,2,2050, 20250407,42050,40000,42300,38500,2459676,100943976325,00,0.00,N,5,-450, 20250331,42500,40150,47800,39700,4522588,198508727400,00,0.00,N,2,1150, diff --git a/000890/week/candle-week-42.csv b/000890/week/candle-week-42.csv index 1496cf713cde..793d2aeaa335 100644 --- a/000890/week/candle-week-42.csv +++ b/000890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,482,490,496,472,1860425,901913933,00,0.00,N,5,-7, 20250414,489,488,503,471,3196347,1552306350,00,0.00,N,5,-1, 20250407,490,461,505,455,6221033,2997546965,00,0.00,N,2,26, 20250331,464,441,466,437,2746909,1238656173,00,0.00,N,2,19, diff --git a/000910/week/candle-week-42.csv b/000910/week/candle-week-42.csv index e15dbc54fcfd..9254077159cf 100644 --- a/000910/week/candle-week-42.csv +++ b/000910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5270,5900,6230,5210,5693226,32451131155,00,0.00,N,5,-570, 20250414,5840,6770,6880,5765,26747634,173842384930,00,0.00,N,2,30, 20250407,5810,6310,7350,5770,66246270,436716853785,00,0.00,N,2,410, 20250331,5400,5070,5670,4780,9939707,53456596319,00,0.00,N,2,435, diff --git a/000950/week/candle-week-42.csv b/000950/week/candle-week-42.csv index cd66e755f8ec..87fc58276a87 100644 --- a/000950/week/candle-week-42.csv +++ b/000950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24550,21800,25300,21350,11600,275590375,00,0.00,N,2,2750, 20250414,21800,21500,22450,20200,6834,144205600,00,0.00,N,2,850, 20250407,20950,19890,21450,18900,22998,461569705,00,0.00,N,2,1450, 20250331,19500,19020,19920,18840,6095,117721240,00,0.00,N,2,490, diff --git a/000970/week/candle-week-42.csv b/000970/week/candle-week-42.csv index 16dd13794e8b..f59fa206105f 100644 --- a/000970/week/candle-week-42.csv +++ b/000970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7330,7100,8380,6860,21743095,166930686880,00,0.00,N,2,240, 20250414,7090,6350,7440,6290,12481375,88031570130,00,0.00,N,2,770, 20250407,6320,6130,6400,6060,219990,1363895585,00,0.00,N,2,120, 20250331,6200,6200,6250,6110,60713,375106805,00,0.00,N,2,10, diff --git a/000990/week/candle-week-42.csv b/000990/week/candle-week-42.csv index e0efcabecf83..85ac28199df5 100644 --- a/000990/week/candle-week-42.csv +++ b/000990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42000,40750,42100,40050,515901,21069104050,00,0.00,N,2,1100, 20250414,40900,42250,42650,39850,455963,18763194675,00,0.00,N,5,-700, 20250407,41600,40000,41750,36450,1198899,46784591725,00,0.00,N,2,100, 20250331,41500,42950,44950,41000,755759,32468431075,00,0.00,N,5,-2500, diff --git a/001000/week/candle-week-42.csv b/001000/week/candle-week-42.csv index 3f0e244c7596..2f8af80cc01d 100644 --- a/001000/week/candle-week-42.csv +++ b/001000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1699,1675,1873,1522,2305319,3974301053,00,0.00,N,2,35, 20250414,1664,1747,1848,1621,1699081,2974789332,00,0.00,N,5,-126, 20250407,1790,1626,2090,1378,9332155,16455152359,00,0.00,N,2,310, 20250331,1480,1113,2095,1101,19691520,31324296996,00,0.00,N,2,444, diff --git a/001020/week/candle-week-42.csv b/001020/week/candle-week-42.csv index 77c6998a0cc5..9cab4b77e925 100644 --- a/001020/week/candle-week-42.csv +++ b/001020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,783,784,828,763,361045,286194051,00,0.00,N,5,-10, 20250414,793,818,841,755,358347,292390994,00,0.00,N,5,-25, 20250407,818,720,856,718,927217,741266918,00,0.00,N,2,98, 20250331,720,700,737,677,142753,101406520,00,0.00,N,2,23, diff --git a/001040/week/candle-week-42.csv b/001040/week/candle-week-42.csv index 5b5e5217dd7d..5db3ce9c8714 100644 --- a/001040/week/candle-week-42.csv +++ b/001040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,125200,116900,126500,111400,876879,102502253100,00,0.00,N,2,4200, 20250414,121000,116400,122300,112000,846763,99778673950,00,0.00,N,2,5000, 20250407,116000,125700,127100,114900,866450,104228074600,00,0.00,N,5,-15100, 20250331,131100,115500,133700,113500,1092191,136571631200,00,0.00,N,2,13200, diff --git a/001060/week/candle-week-42.csv b/001060/week/candle-week-42.csv index e2e18fa9fb7f..97c076603d41 100644 --- a/001060/week/candle-week-42.csv +++ b/001060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22100,22150,22250,21600,130758,2879257150,00,0.00,N,2,100, 20250414,22000,21500,22000,21200,147648,3181067250,00,0.00,N,2,600, 20250407,21400,20450,21500,19600,229911,4681533525,00,0.00,N,2,350, 20250331,21050,20850,21500,20500,187377,3930488600,00,0.00,N,5,-50, diff --git a/001070/week/candle-week-42.csv b/001070/week/candle-week-42.csv index f9aaa3601d52..36011c07f9d2 100644 --- a/001070/week/candle-week-42.csv +++ b/001070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5200,5200,5280,5100,35824,185283615,00,0.00,N,3,0, 20250414,5200,5110,5260,5070,16528,85503480,00,0.00,N,2,90, 20250407,5110,5110,5170,4950,34705,174582980,00,0.00,N,2,20, 20250331,5090,5120,5190,4990,18923,96435660,00,0.00,N,5,-50, diff --git a/001080/week/candle-week-42.csv b/001080/week/candle-week-42.csv index 777cc43f7290..f420b2af549b 100644 --- a/001080/week/candle-week-42.csv +++ b/001080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26500,27050,28900,25950,2649,71420550,00,0.00,N,5,-550, 20250414,27050,26050,29850,25850,3969,107999150,00,0.00,N,2,900, 20250407,26150,29650,29650,25800,7907,216966800,00,0.00,N,5,-3850, 20250331,30000,26850,30500,26850,11821,344517650,00,0.00,N,2,2300, diff --git a/001120/week/candle-week-42.csv b/001120/week/candle-week-42.csv index fd5db2eb6b63..6c256dfe88b3 100644 --- a/001120/week/candle-week-42.csv +++ b/001120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26200,25700,26300,25250,359898,9296054145,00,0.00,N,2,550, 20250414,25650,25300,25750,25150,289092,7378576350,00,0.00,N,2,550, 20250407,25100,24350,25250,23700,815849,19792650000,00,0.00,N,5,-100, 20250331,25200,25100,25450,24200,577834,14475509925,00,0.00,N,5,-100, diff --git a/001130/week/candle-week-42.csv b/001130/week/candle-week-42.csv index 10124da06fb0..a8dbcfa0a11b 100644 --- a/001130/week/candle-week-42.csv +++ b/001130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,131700,128100,132900,128100,6048,792169500,00,0.00,N,2,3600, 20250414,128100,127900,129300,126700,2220,283842200,00,0.00,N,2,300, 20250407,127800,128100,128100,123500,8371,1050271600,00,0.00,N,5,-400, 20250331,128200,128600,130000,127100,6194,796990550,00,0.00,N,5,-400, diff --git a/001140/week/candle-week-42.csv b/001140/week/candle-week-42.csv index 0acb6b2037c7..3357abfc2ff1 100644 --- a/001140/week/candle-week-42.csv +++ b/001140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/001200/week/candle-week-42.csv b/001200/week/candle-week-42.csv index 500c3393e278..98852c5b422a 100644 --- a/001200/week/candle-week-42.csv +++ b/001200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2625,2470,2710,2450,2947936,7604358177,00,0.00,N,2,175, 20250414,2450,2370,2450,2340,751012,1790563184,00,0.00,N,2,135, 20250407,2315,2270,2320,2090,2034642,4533341459,00,0.00,N,5,-25, 20250331,2340,2420,2420,2260,1752774,4097263312,00,0.00,N,5,-105, diff --git a/001210/week/candle-week-42.csv b/001210/week/candle-week-42.csv index 9ceec01f247f..36a419c9f0a1 100644 --- a/001210/week/candle-week-42.csv +++ b/001210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1204,1020,1347,1020,8052520,9688611907,00,0.00,N,2,194, 20250414,1010,826,1100,801,7864244,7604501838,00,0.00,N,2,201, 20250407,809,695,850,681,2951516,2322131624,00,0.00,N,2,110, 20250331,699,642,709,630,852412,577315498,00,0.00,N,2,57, diff --git a/001230/week/candle-week-42.csv b/001230/week/candle-week-42.csv index 02f232a3b983..5ddfcb47af3f 100644 --- a/001230/week/candle-week-42.csv +++ b/001230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7180,6880,7210,6800,273280,1929594440,00,0.00,N,2,310, 20250414,6870,6730,6890,6540,98193,665230305,00,0.00,N,2,180, 20250407,6690,6820,6820,6300,160267,1047232850,00,0.00,N,5,-180, 20250331,6870,7140,7140,6700,195834,1359764865,00,0.00,N,5,-270, diff --git a/001250/week/candle-week-42.csv b/001250/week/candle-week-42.csv index b1fd7ac3b159..762fb2d9e4fa 100644 --- a/001250/week/candle-week-42.csv +++ b/001250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2625,2615,2660,2540,2202133,5751626936,00,0.00,N,2,15, 20250414,2610,2590,2655,2550,3420362,8878871577,00,0.00,N,2,40, 20250407,2570,2490,2650,2350,9416026,23667148485,00,0.00,N,2,10, 20250331,2560,2615,2615,2475,4031108,10248206700,00,0.00,N,5,-80, diff --git a/001260/week/candle-week-42.csv b/001260/week/candle-week-42.csv index 7738c19c5553..75a64b24f559 100644 --- a/001260/week/candle-week-42.csv +++ b/001260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8240,8420,8640,8190,112483,943938460,00,0.00,N,5,-160, 20250414,8400,8180,8400,7900,90617,737542285,00,0.00,N,2,310, 20250407,8090,7750,8120,7430,129784,1014393575,00,0.00,N,2,410, 20250331,7680,7590,7840,7250,121275,910755120,00,0.00,N,2,90, diff --git a/001270/week/candle-week-42.csv b/001270/week/candle-week-42.csv index 3c5b1199bcda..a091c660f1e0 100644 --- a/001270/week/candle-week-42.csv +++ b/001270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27300,25800,27600,25800,25902,689316200,00,0.00,N,2,1500, 20250414,25800,26150,26900,24900,78205,2016033925,00,0.00,N,5,-400, 20250407,26200,25550,26600,24550,24738,622906000,00,0.00,N,2,500, 20250331,25700,27000,27000,25150,17789,460521250,00,0.00,N,5,-1300, diff --git a/001290/week/candle-week-42.csv b/001290/week/candle-week-42.csv index 75805ff199ac..318bfd9d7267 100644 --- a/001290/week/candle-week-42.csv +++ b/001290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,446,444,460,440,627816,282165319,00,0.00,N,5,-1, 20250414,447,417,497,413,5832570,2675015233,00,0.00,N,2,30, 20250407,417,412,423,397,1083956,439567031,00,0.00,N,2,3, 20250331,414,423,430,412,610858,255818938,00,0.00,N,5,-9, diff --git a/001340/week/candle-week-42.csv b/001340/week/candle-week-42.csv index 4f231e30c4a2..cde3cadddc7d 100644 --- a/001340/week/candle-week-42.csv +++ b/001340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7310,6040,7480,5940,2096474,14510075550,00,0.00,N,2,1380, 20250414,5930,5880,6150,5710,343912,2024471145,00,0.00,N,2,140, 20250407,5790,5700,5850,5220,691642,3837355730,00,0.00,N,5,-170, 20250331,5960,6110,6190,5670,509364,3035546185,00,0.00,N,5,-270, diff --git a/001360/week/candle-week-42.csv b/001360/week/candle-week-42.csv index c421d22dc727..cd55b66dacd9 100644 --- a/001360/week/candle-week-42.csv +++ b/001360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1529,1519,1555,1495,786510,1195268063,00,0.00,N,2,23, 20250414,1506,1441,1520,1441,812136,1212385142,00,0.00,N,2,67, 20250407,1439,1466,1466,1388,1136998,1615021041,00,0.00,N,5,-28, 20250331,1467,1530,1550,1434,1235299,1816742020,00,0.00,N,5,-38, diff --git a/001380/week/candle-week-42.csv b/001380/week/candle-week-42.csv index 24270fc032ec..4b68d1c4f836 100644 --- a/001380/week/candle-week-42.csv +++ b/001380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1964,1931,2085,1826,5894063,11585221360,00,0.00,N,2,1, 20250414,1963,2120,2135,1876,4262817,8380711143,00,0.00,N,5,-157, 20250407,2120,2290,2645,2045,15883692,37963429975,00,0.00,N,5,-180, 20250331,2300,2220,2335,2060,7835786,17334512160,00,0.00,N,2,55, diff --git a/001390/week/candle-week-42.csv b/001390/week/candle-week-42.csv index 30f5cd1d5e64..659a0973a577 100644 --- a/001390/week/candle-week-42.csv +++ b/001390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4020,3930,4025,3810,578248,2279760683,00,0.00,N,2,115, 20250414,3905,3645,3935,3645,492005,1878276146,00,0.00,N,2,265, 20250407,3640,3520,3700,3380,918703,3216670751,00,0.00,N,2,70, 20250331,3570,3730,3775,3470,591023,2127362735,00,0.00,N,5,-210, diff --git a/001420/week/candle-week-42.csv b/001420/week/candle-week-42.csv index cccfc94b0c60..48dfdfd805e4 100644 --- a/001420/week/candle-week-42.csv +++ b/001420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3795,3620,3835,3615,24213,90553180,00,0.00,N,2,175, 20250414,3620,3490,3700,3470,40190,143978955,00,0.00,N,2,130, 20250407,3490,3590,3725,3485,24009,86443315,00,0.00,N,5,-200, 20250331,3690,3280,3720,3255,30511,104236330,00,0.00,N,2,410, diff --git a/001430/week/candle-week-42.csv b/001430/week/candle-week-42.csv index 14cde75b33d9..859a63bc7ccf 100644 --- a/001430/week/candle-week-42.csv +++ b/001430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17640,16540,17670,16260,315120,5427222030,00,0.00,N,2,1230, 20250414,16410,15750,16530,15580,358905,5741074320,00,0.00,N,2,700, 20250407,15710,16350,16350,14750,512682,7918088110,00,0.00,N,5,-1190, 20250331,16900,17610,17870,16500,388797,6656558805,00,0.00,N,5,-1130, diff --git a/001440/week/candle-week-42.csv b/001440/week/candle-week-42.csv index 176b0dc72c38..8b39daabf52a 100644 --- a/001440/week/candle-week-42.csv +++ b/001440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11770,11570,11840,11310,2482735,28854971585,00,0.00,N,2,220, 20250414,11550,11420,11730,11200,2464361,28182226910,00,0.00,N,2,270, 20250407,11280,10700,11290,10020,4377543,46292169960,00,0.00,N,2,70, 20250331,11210,11550,11690,10710,3250556,36614279385,00,0.00,N,5,-740, diff --git a/001450/week/candle-week-42.csv b/001450/week/candle-week-42.csv index 8b42b9d82e68..a9e98edc6607 100644 --- a/001450/week/candle-week-42.csv +++ b/001450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20800,21050,21200,20450,1275021,26523929083,00,0.00,N,5,-250, 20250414,21050,20600,21150,20400,1109311,22921563675,00,0.00,N,2,450, 20250407,20600,20550,21000,19840,1625812,33118331330,00,0.00,N,5,-800, 20250331,21400,21850,22500,21050,1109765,24116571950,00,0.00,N,5,-600, diff --git a/001460/week/candle-week-42.csv b/001460/week/candle-week-42.csv index c5db12ba3ac6..6860098e6160 100644 --- a/001460/week/candle-week-42.csv +++ b/001460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27600,26750,27950,26750,21508,583887425,00,0.00,N,2,550, 20250414,27050,27000,27700,26000,16399,433210775,00,0.00,N,5,-200, 20250407,27250,26350,27500,25550,8586,228360050,00,0.00,N,2,750, 20250331,26500,27000,27500,26100,4499,119851350,00,0.00,N,5,-550, diff --git a/001470/week/candle-week-42.csv b/001470/week/candle-week-42.csv index 603b5fef99d6..094e9fd3a785 100644 --- a/001470/week/candle-week-42.csv +++ b/001470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,347,347,347,347,0,0,00,0.00,N,3,0, 20250414,347,347,347,347,0,0,00,0.00,N,3,0, 20250407,347,347,347,347,0,0,00,0.00,N,3,0, 20250331,347,354,383,344,8633723,3104576880,00,0.00,N,5,-11, diff --git a/001500/week/candle-week-42.csv b/001500/week/candle-week-42.csv index cfe9790150d5..5bbc088d2bc7 100644 --- a/001500/week/candle-week-42.csv +++ b/001500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6000,5630,6050,5600,1203776,6991983945,00,0.00,N,2,400, 20250414,5600,5440,5610,5440,506194,2799715430,00,0.00,N,2,150, 20250407,5450,5410,5470,5180,751064,4000157225,00,0.00,N,5,-40, 20250331,5490,5680,5680,5330,1104326,6092365725,00,0.00,N,5,-210, diff --git a/001510/week/candle-week-42.csv b/001510/week/candle-week-42.csv index 3abfced92ae9..29de85cfcc55 100644 --- a/001510/week/candle-week-42.csv +++ b/001510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,472,459,474,459,2832324,1328353684,00,0.00,N,2,15, 20250414,457,450,461,448,1342857,609758992,00,0.00,N,2,7, 20250407,450,447,454,424,3972182,1737055984,00,0.00,N,2,3, 20250331,447,455,457,441,2611684,1171337829,00,0.00,N,5,-9, diff --git a/001520/week/candle-week-42.csv b/001520/week/candle-week-42.csv index 0e2fc64f8e22..4192fe725200 100644 --- a/001520/week/candle-week-42.csv +++ b/001520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,600,585,611,584,1703686,1016234757,00,0.00,N,2,15, 20250414,585,545,585,538,1319301,732498704,00,0.00,N,2,42, 20250407,543,534,544,507,1508008,785294083,00,0.00,N,2,1, 20250331,542,551,570,512,2624689,1416739514,00,0.00,N,5,-9, diff --git a/001530/week/candle-week-42.csv b/001530/week/candle-week-42.csv index a9192520be0a..cb44b5059e82 100644 --- a/001530/week/candle-week-42.csv +++ b/001530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43850,44000,45500,41850,145218,6364672650,00,0.00,N,5,-100, 20250414,43950,42300,44350,41350,158192,6719386550,00,0.00,N,2,1100, 20250407,42850,43000,44650,39850,217588,9079224325,00,0.00,N,5,-2000, 20250331,44850,48000,48000,43000,359330,16476282775,00,0.00,N,5,-3350, diff --git a/001540/week/candle-week-42.csv b/001540/week/candle-week-42.csv index 0f3ce616433d..ff2924039a4d 100644 --- a/001540/week/candle-week-42.csv +++ b/001540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6720,6720,6850,6500,123531,829898320,00,0.00,N,5,-60, 20250414,6780,6510,6800,6490,97250,648265770,00,0.00,N,2,240, 20250407,6540,6420,6550,6230,77876,496544880,00,0.00,N,2,30, 20250331,6510,6640,6640,6230,194612,1254272555,00,0.00,N,5,-80, diff --git a/001550/week/candle-week-42.csv b/001550/week/candle-week-42.csv index e11fcd49dbb8..b0ffa45f3bd8 100644 --- a/001550/week/candle-week-42.csv +++ b/001550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12060,11760,12340,11680,190409,2279177740,00,0.00,N,2,280, 20250414,11780,10600,11830,10530,272016,3048595585,00,0.00,N,2,1220, 20250407,10560,10430,10810,10000,151804,1580928870,00,0.00,N,2,110, 20250331,10450,11150,11640,9740,415587,4396043985,00,0.00,N,5,-780, diff --git a/001560/week/candle-week-42.csv b/001560/week/candle-week-42.csv index dd3456ee5100..6062835feb5a 100644 --- a/001560/week/candle-week-42.csv +++ b/001560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8970,8530,9180,8530,72288,637511070,00,0.00,N,2,440, 20250414,8530,8680,8750,8310,52866,449329835,00,0.00,N,5,-40, 20250407,8570,8810,9010,8370,62793,544986595,00,0.00,N,5,-260, 20250331,8830,8600,8910,8280,16085,136978820,00,0.00,N,2,230, diff --git a/001570/week/candle-week-42.csv b/001570/week/candle-week-42.csv index ae7f0650fb06..2b267bcf1842 100644 --- a/001570/week/candle-week-42.csv +++ b/001570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250414,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250407,9900,9900,9900,9900,0,0,00,0.00,N,3,0, 20250331,9900,9900,9900,9900,0,0,00,0.00,N,3,0, diff --git a/001620/week/candle-week-42.csv b/001620/week/candle-week-42.csv index 89782876839f..eaecc4a28578 100644 --- a/001620/week/candle-week-42.csv +++ b/001620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,546,513,550,511,684984,369393389,00,0.00,N,2,33, 20250414,513,497,516,494,287441,145644804,00,0.00,N,2,17, 20250407,496,484,518,475,479181,236150945,00,0.00,N,2,9, 20250331,487,485,493,475,173059,83618220,00,0.00,N,2,1, diff --git a/001630/week/candle-week-42.csv b/001630/week/candle-week-42.csv index 1cdca300fdd4..9036d082d27c 100644 --- a/001630/week/candle-week-42.csv +++ b/001630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,45650,45450,46200,44850,19297,878655125,00,0.00,N,2,150, 20250414,45500,43300,45500,43150,19478,870158375,00,0.00,N,2,2350, 20250407,43150,43750,43750,40700,28591,1196700800,00,0.00,N,5,-1150, 20250331,44300,43950,45300,42900,25676,1128586325,00,0.00,N,2,350, diff --git a/001680/week/candle-week-42.csv b/001680/week/candle-week-42.csv index 92e9e78ce2d4..e3f486176ac6 100644 --- a/001680/week/candle-week-42.csv +++ b/001680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23950,23750,24500,23100,495132,11728457800,00,0.00,N,2,500, 20250414,23450,22100,24150,21900,552903,12962041200,00,0.00,N,2,1550, 20250407,21900,22100,22525,20900,736919,16013570875,00,0.00,N,5,-950, 20250331,22850,23300,24500,22150,928893,21393797550,00,0.00,N,5,-650, diff --git a/001720/week/candle-week-42.csv b/001720/week/candle-week-42.csv index e102f873592c..c53dabe1fedb 100644 --- a/001720/week/candle-week-42.csv +++ b/001720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,80000,77000,80300,76300,27384,2158769200,00,0.00,N,2,3000, 20250414,77000,74800,77500,74800,9324,709811450,00,0.00,N,2,1500, 20250407,75500,74000,77500,70000,31499,2294829550,00,0.00,N,2,1500, 20250331,74000,76000,77700,72800,44164,3278707950,00,0.00,N,5,-3800, diff --git a/001740/week/candle-week-42.csv b/001740/week/candle-week-42.csv index 8cbda5d0d446..4bb61730e4e9 100644 --- a/001740/week/candle-week-42.csv +++ b/001740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4265,4130,4295,4085,1025524,4315218904,00,0.00,N,2,155, 20250414,4110,4000,4130,3965,717043,2913722782,00,0.00,N,2,125, 20250407,3985,3980,4010,3805,1465030,5747782838,00,0.00,N,5,-95, 20250331,4080,4190,4210,3950,1870431,7641989673,00,0.00,N,5,-330, diff --git a/001750/week/candle-week-42.csv b/001750/week/candle-week-42.csv index b70dd3301d1b..4569f2f8d13f 100644 --- a/001750/week/candle-week-42.csv +++ b/001750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13210,12190,13300,12150,136664,1761456945,00,0.00,N,2,1030, 20250414,12180,12120,12300,12000,48420,586928415,00,0.00,N,2,140, 20250407,12040,12000,12090,11450,83706,985753645,00,0.00,N,2,30, 20250331,12010,11640,12630,11550,114764,1367908575,00,0.00,N,2,190, diff --git a/001770/week/candle-week-42.csv b/001770/week/candle-week-42.csv index 8268a3e9c410..37aeb3a2b0f6 100644 --- a/001770/week/candle-week-42.csv +++ b/001770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16000,15370,16010,15000,12712,197471120,00,0.00,N,2,630, 20250414,15370,14980,15570,14980,15566,235492730,00,0.00,N,2,390, 20250407,14980,14890,15010,14570,7098,105539895,00,0.00,N,5,-30, 20250331,15010,14090,15250,14090,9543,142483790,00,0.00,N,2,50, diff --git a/001780/week/candle-week-42.csv b/001780/week/candle-week-42.csv index 6cfdfa3a4bae..05e8ea5c3a53 100644 --- a/001780/week/candle-week-42.csv +++ b/001780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2165,2135,2190,2090,1183656,2540145721,00,0.00,N,2,30, 20250414,2135,2025,2145,2005,1215210,2546406155,00,0.00,N,2,115, 20250407,2020,2060,2080,1881,2822029,5595513395,00,0.00,N,5,-70, 20250331,2090,2045,2325,1908,7269365,15763105273,00,0.00,N,2,5, diff --git a/001790/week/candle-week-42.csv b/001790/week/candle-week-42.csv index 1cc4d9821ad4..9df2fd549f5d 100644 --- a/001790/week/candle-week-42.csv +++ b/001790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3865,3355,4290,3300,184198464,706338347189,00,0.00,N,2,495, 20250414,3370,3135,4500,2915,139152499,541953580052,00,0.00,N,2,330, 20250407,3040,2775,3230,2710,8535332,25815974344,00,0.00,N,2,255, 20250331,2785,2740,2785,2680,326256,893858432,00,0.00,N,2,50, diff --git a/001800/week/candle-week-42.csv b/001800/week/candle-week-42.csv index 8d79688c682a..c03e472da880 100644 --- a/001800/week/candle-week-42.csv +++ b/001800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17200,16590,17380,16540,612596,10452492390,00,0.00,N,2,610, 20250414,16590,16000,16890,15920,513356,8462447925,00,0.00,N,2,570, 20250407,16020,15860,16430,15450,640221,10285243505,00,0.00,N,5,-320, 20250331,16340,15880,16740,15680,826652,13448405990,00,0.00,N,2,220, diff --git a/001810/week/candle-week-42.csv b/001810/week/candle-week-42.csv index 5e0c3d5b9389..7b574b1b8d6a 100644 --- a/001810/week/candle-week-42.csv +++ b/001810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1619,1514,1626,1509,393375,619063477,00,0.00,N,2,107, 20250414,1512,1491,1514,1480,40150,60115946,00,0.00,N,2,21, 20250407,1491,1480,1514,1403,43475,64065079,00,0.00,N,5,-1, 20250331,1492,1464,1500,1374,128834,187643389,00,0.00,N,2,28, diff --git a/001820/week/candle-week-42.csv b/001820/week/candle-week-42.csv index 20968c927bab..146e9bf9efe1 100644 --- a/001820/week/candle-week-42.csv +++ b/001820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25600,24800,25700,24250,109276,2740464200,00,0.00,N,2,600, 20250414,25000,23800,28000,23400,340978,8654306925,00,0.00,N,2,1400, 20250407,23600,23800,24200,21500,129828,2970188225,00,0.00,N,5,-750, 20250331,24350,25100,25750,23850,124037,3083464000,00,0.00,N,5,-1750, diff --git a/001840/week/candle-week-42.csv b/001840/week/candle-week-42.csv index c803e62595a4..e071fc5e8eb2 100644 --- a/001840/week/candle-week-42.csv +++ b/001840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250414,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250407,1616,1616,1616,1616,0,0,00,0.00,N,3,0, 20250331,1616,1600,1774,1400,2045485,3358292182,00,0.00,N,2,128, diff --git a/001940/week/candle-week-42.csv b/001940/week/candle-week-42.csv index ae3a75abd2ee..2101e8a2bce0 100644 --- a/001940/week/candle-week-42.csv +++ b/001940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20600,19880,20950,19880,38872,800336120,00,0.00,N,2,500, 20250414,20100,19470,20250,19330,45098,889053600,00,0.00,N,2,620, 20250407,19480,19760,19760,18430,62872,1198134865,00,0.00,N,5,-280, 20250331,19760,19400,19760,19130,40190,776851675,00,0.00,N,2,390, diff --git a/002020/week/candle-week-42.csv b/002020/week/candle-week-42.csv index 4ff34f7168e5..5e539cccad16 100644 --- a/002020/week/candle-week-42.csv +++ b/002020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23750,22700,25550,21700,615829,14812206475,00,0.00,N,2,850, 20250414,22900,23650,24550,22600,330907,7829462875,00,0.00,N,5,-750, 20250407,23650,20650,23650,20050,390125,8425526275,00,0.00,N,2,2300, 20250331,21350,22100,22150,19940,523028,10989179735,00,0.00,N,5,-1200, diff --git a/002030/week/candle-week-42.csv b/002030/week/candle-week-42.csv index 216f8e0e88d8..189071904a0c 100644 --- a/002030/week/candle-week-42.csv +++ b/002030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,262000,268000,271000,259000,5993,1591342000,00,0.00,N,5,-6000, 20250414,268000,280000,282000,260000,9713,2608781750,00,0.00,N,5,-12000, 20250407,280000,257000,280000,251500,8405,2211079500,00,0.00,N,2,18500, 20250331,261500,261000,261500,252500,8388,2153608250,00,0.00,N,5,-500, diff --git a/002070/week/candle-week-42.csv b/002070/week/candle-week-42.csv index 337934986d12..550de8a57bd0 100644 --- a/002070/week/candle-week-42.csv +++ b/002070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,969,990,1022,930,1561006,1508154026,00,0.00,N,5,-21, 20250414,990,999,1080,908,3237957,3183031333,00,0.00,N,5,-14, 20250407,1004,1040,1215,996,9191816,10324600522,00,0.00,N,5,-16, 20250331,1020,780,1303,750,45513281,54073640329,00,0.00,N,2,240, diff --git a/002100/week/candle-week-42.csv b/002100/week/candle-week-42.csv index 48d8ae8e6485..60137fe23d3a 100644 --- a/002100/week/candle-week-42.csv +++ b/002100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9200,9110,9290,8860,159851,1465374440,00,0.00,N,2,100, 20250414,9100,8790,9150,8710,112569,1006808820,00,0.00,N,2,310, 20250407,8790,8670,9010,8500,154963,1334856860,00,0.00,N,3,0, 20250331,8790,8990,9100,8670,259090,2282868200,00,0.00,N,5,-220, diff --git a/002140/week/candle-week-42.csv b/002140/week/candle-week-42.csv index 43bb039274b6..1ad7f212baf2 100644 --- a/002140/week/candle-week-42.csv +++ b/002140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2900,2940,2960,2895,875815,2560289648,00,0.00,N,5,-35, 20250414,2935,2815,2970,2790,1830050,5288628046,00,0.00,N,2,120, 20250407,2815,2760,2875,2690,2261896,6328323512,00,0.00,N,5,-15, 20250331,2830,2670,2830,2610,1232397,3353295658,00,0.00,N,2,155, diff --git a/002150/week/candle-week-42.csv b/002150/week/candle-week-42.csv index 8c0bd433a7fe..4bc879d4da02 100644 --- a/002150/week/candle-week-42.csv +++ b/002150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6570,6480,6680,6460,99440,652841590,00,0.00,N,2,100, 20250414,6470,6360,6530,6350,79108,509381785,00,0.00,N,2,40, 20250407,6430,6500,6500,6150,136329,862302155,00,0.00,N,5,-120, 20250331,6550,6460,6600,6310,130825,842680080,00,0.00,N,2,70, diff --git a/002170/week/candle-week-42.csv b/002170/week/candle-week-42.csv index 3b79ac299cc2..21febdd1e2a5 100644 --- a/002170/week/candle-week-42.csv +++ b/002170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,47600,46950,48200,46800,14307,677608300,00,0.00,N,2,700, 20250414,46900,46950,47600,46300,9843,461429675,00,0.00,N,5,-50, 20250407,46950,47150,47950,44900,19496,896881675,00,0.00,N,5,-250, 20250331,47200,47000,47950,46600,17841,842120150,00,0.00,N,5,-200, diff --git a/002200/week/candle-week-42.csv b/002200/week/candle-week-42.csv index 231b8f33c25c..bc8cc0bd267e 100644 --- a/002200/week/candle-week-42.csv +++ b/002200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2790,2740,2810,2720,234736,654145520,00,0.00,N,2,55, 20250414,2735,2645,2750,2630,185009,496784081,00,0.00,N,2,90, 20250407,2645,2695,2715,2490,432438,1119685115,00,0.00,N,5,-70, 20250331,2715,2665,2715,2610,212924,564184455,00,0.00,N,5,-20, diff --git a/002210/week/candle-week-42.csv b/002210/week/candle-week-42.csv index 58f95aad1642..a088cc812191 100644 --- a/002210/week/candle-week-42.csv +++ b/002210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3500,3810,4180,3345,3498814,13039889523,00,0.00,N,5,-310, 20250414,3810,3795,4500,3725,2957323,11927571515,00,0.00,N,2,15, 20250407,3795,3810,3870,3630,173725,656035100,00,0.00,N,5,-20, 20250331,3815,3620,3880,3615,188845,710953067,00,0.00,N,2,20, diff --git a/002220/week/candle-week-42.csv b/002220/week/candle-week-42.csv index 85f8f3b0ccbe..8c377b7d255f 100644 --- a/002220/week/candle-week-42.csv +++ b/002220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1973,1951,2030,1940,144743,285168448,00,0.00,N,2,6, 20250414,1967,1827,2405,1811,1146497,2399738050,00,0.00,N,2,151, 20250407,1816,1860,1860,1765,46624,84206592,00,0.00,N,5,-44, 20250331,1860,1846,1868,1789,48280,88799486,00,0.00,N,2,13, diff --git a/002230/week/candle-week-42.csv b/002230/week/candle-week-42.csv index 7be09e18263a..04a5ba00b179 100644 --- a/002230/week/candle-week-42.csv +++ b/002230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3910,3895,3935,3855,67234,262126180,00,0.00,N,2,15, 20250414,3895,3870,3940,3845,30623,119488108,00,0.00,N,5,-10, 20250407,3905,3935,3935,3740,72933,279066700,00,0.00,N,2,10, 20250331,3895,3960,3965,3800,31698,121952717,00,0.00,N,5,-65, diff --git a/002240/week/candle-week-42.csv b/002240/week/candle-week-42.csv index 9585fb45023b..244b8d891ab1 100644 --- a/002240/week/candle-week-42.csv +++ b/002240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17210,16900,17340,16890,60738,1039433595,00,0.00,N,2,340, 20250414,16870,16660,17340,16660,28818,491045210,00,0.00,N,2,140, 20250407,16730,16510,17260,15950,55908,923341135,00,0.00,N,2,100, 20250331,16630,17190,17190,16300,65963,1104154330,00,0.00,N,5,-560, diff --git a/002290/week/candle-week-42.csv b/002290/week/candle-week-42.csv index 6428135f2223..ac22d7755e8b 100644 --- a/002290/week/candle-week-42.csv +++ b/002290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3630,3630,3650,3410,497228,1757770850,00,0.00,N,2,10, 20250414,3620,3230,3750,3225,2321920,8203882473,00,0.00,N,5,-15, 20250407,3635,4500,5190,3595,8960606,40174240020,00,0.00,N,5,-465, 20250331,4100,3695,4105,3650,960617,3743550344,00,0.00,N,2,360, diff --git a/002310/week/candle-week-42.csv b/002310/week/candle-week-42.csv index 9c91dbcd8ba0..49002834a287 100644 --- a/002310/week/candle-week-42.csv +++ b/002310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6930,7060,8790,6890,10287240,81272893230,00,0.00,N,5,-210, 20250414,7140,6790,7140,6710,843679,5826641615,00,0.00,N,2,400, 20250407,6740,6700,6930,6450,1260268,8427732400,00,0.00,N,2,30, 20250331,6710,6710,6820,6510,792244,5254390135,00,0.00,N,5,-120, diff --git a/002320/week/candle-week-42.csv b/002320/week/candle-week-42.csv index 6d17acebfdad..ab349638643b 100644 --- a/002320/week/candle-week-42.csv +++ b/002320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19030,18560,19050,18370,57278,1067203530,00,0.00,N,2,480, 20250414,18550,18200,18720,18050,60253,1105828495,00,0.00,N,2,370, 20250407,18180,19280,19280,17980,108279,2012869015,00,0.00,N,5,-970, 20250331,19150,19350,19510,18890,76455,1465766195,00,0.00,N,5,-150, diff --git a/002350/week/candle-week-42.csv b/002350/week/candle-week-42.csv index 74e043f7fade..92ef9818eb4f 100644 --- a/002350/week/candle-week-42.csv +++ b/002350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5350,5170,5390,5120,396207,2075178530,00,0.00,N,2,190, 20250414,5160,5120,5190,5060,333840,1707750395,00,0.00,N,2,60, 20250407,5100,5110,5200,4915,717156,3614228457,00,0.00,N,5,-110, 20250331,5210,5310,5540,5150,636049,3393261760,00,0.00,N,5,-210, diff --git a/002360/week/candle-week-42.csv b/002360/week/candle-week-42.csv index 35cc0feb17b4..4bc358558320 100644 --- a/002360/week/candle-week-42.csv +++ b/002360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,458,455,470,449,1165214,533788904,00,0.00,N,2,4, 20250414,454,442,466,442,857805,388289115,00,0.00,N,2,12, 20250407,442,447,447,420,1456636,627826051,00,0.00,N,5,-6, 20250331,448,450,470,438,1656780,743964486,00,0.00,N,5,-6, diff --git a/002380/week/candle-week-42.csv b/002380/week/candle-week-42.csv index 2e14d98b3574..502aae12c83b 100644 --- a/002380/week/candle-week-42.csv +++ b/002380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,249000,243000,252000,235000,102621,25081027750,00,0.00,N,2,6500, 20250414,242500,242500,246000,237500,62168,15011012750,00,0.00,N,2,1000, 20250407,241500,248500,250000,231000,80614,19350312500,00,0.00,N,5,-15000, 20250331,256500,263000,266000,251000,95121,24581652000,00,0.00,N,5,-8000, diff --git a/002390/week/candle-week-42.csv b/002390/week/candle-week-42.csv index 6bae4acd7bca..6d928ea440f6 100644 --- a/002390/week/candle-week-42.csv +++ b/002390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11940,11490,12280,11360,121151,1438291755,00,0.00,N,2,460, 20250414,11480,11100,11480,11020,42831,481703425,00,0.00,N,2,380, 20250407,11100,11190,11250,10500,53421,583194610,00,0.00,N,5,-160, 20250331,11260,11100,11490,10960,65122,726814160,00,0.00,N,2,60, diff --git a/002410/week/candle-week-42.csv b/002410/week/candle-week-42.csv index 23a013ce7d67..e7909e00bcc8 100644 --- a/002410/week/candle-week-42.csv +++ b/002410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250414,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250407,1935,1935,1935,1935,0,0,00,0.00,N,3,0, 20250331,1935,1935,1935,1935,0,0,00,0.00,N,3,0, diff --git a/002420/week/candle-week-42.csv b/002420/week/candle-week-42.csv index df3dd9cb3f4c..8c09bdb7baad 100644 --- a/002420/week/candle-week-42.csv +++ b/002420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5140,4980,5300,4900,30156,152188365,00,0.00,N,2,170, 20250414,4970,5140,5140,4855,29014,143929965,00,0.00,N,5,-170, 20250407,5140,4995,5150,4735,25742,127325715,00,0.00,N,2,235, 20250331,4905,4995,5120,4895,15579,77207520,00,0.00,N,5,-90, diff --git a/002450/week/candle-week-42.csv b/002450/week/candle-week-42.csv index e3d8200645cd..02c60d49df0c 100644 --- a/002450/week/candle-week-42.csv +++ b/002450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1249,1253,1294,1233,962562,1205069728,00,0.00,N,2,1, 20250414,1248,1283,1310,1197,1751227,2186189313,00,0.00,N,5,-35, 20250407,1283,1225,1380,1200,6189336,7968037937,00,0.00,N,2,54, 20250331,1229,1125,1236,1113,2177710,2563702600,00,0.00,N,2,104, diff --git a/002460/week/candle-week-42.csv b/002460/week/candle-week-42.csv index 1742c2f8ece1..9c286fb89e66 100644 --- a/002460/week/candle-week-42.csv +++ b/002460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10040,9680,10160,9580,132257,1306567830,00,0.00,N,2,360, 20250414,9680,9440,9680,9310,124441,1176939735,00,0.00,N,2,230, 20250407,9450,9140,9620,9140,147431,1381591960,00,0.00,N,5,-10, 20250331,9460,9540,9740,9300,109266,1036611890,00,0.00,N,5,-80, diff --git a/002600/week/candle-week-42.csv b/002600/week/candle-week-42.csv index db068b2d3a6f..bef3cf001aea 100644 --- a/002600/week/candle-week-42.csv +++ b/002600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,161700,158000,163100,155900,167,26453000,00,0.00,N,2,4200, 20250414,157500,155000,157600,153400,64,9897800,00,0.00,N,2,4000, 20250407,153500,161600,162000,150000,431,67158600,00,0.00,N,5,-8000, 20250331,161500,165000,165500,161500,75,12221100,00,0.00,N,5,-4000, diff --git a/002620/week/candle-week-42.csv b/002620/week/candle-week-42.csv index 676b743cba3e..d4a2e08ec815 100644 --- a/002620/week/candle-week-42.csv +++ b/002620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7990,7900,8210,7850,65514,525391720,00,0.00,N,2,90, 20250414,7900,7760,8260,7630,81694,646015505,00,0.00,N,2,140, 20250407,7760,7810,8410,6960,288936,2261132260,00,0.00,N,5,-130, 20250331,7890,7980,9810,7660,1836945,16156146525,00,0.00,N,2,60, diff --git a/002630/week/candle-week-42.csv b/002630/week/candle-week-42.csv index 26ce13d5fa75..2142e15ebec5 100644 --- a/002630/week/candle-week-42.csv +++ b/002630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1502,1808,1820,1456,21911237,34955357882,00,0.00,N,5,-220, 20250414,1722,1889,2055,1630,56616349,103536674798,00,0.00,N,5,-199, 20250407,1921,1863,2330,1806,108756046,223757186970,00,0.00,N,2,59, 20250331,1862,1561,2560,1415,288934076,613681643884,00,0.00,N,2,197, diff --git a/002680/week/candle-week-42.csv b/002680/week/candle-week-42.csv index 89ec2bad726a..8230fe183852 100644 --- a/002680/week/candle-week-42.csv +++ b/002680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,765,706,770,706,262968,193697567,00,0.00,N,2,54, 20250414,711,699,734,685,194976,138149878,00,0.00,N,2,15, 20250407,696,768,768,650,449184,311401240,00,0.00,N,5,-72, 20250331,768,753,775,735,218165,163666430,00,0.00,N,2,15, diff --git a/002690/week/candle-week-42.csv b/002690/week/candle-week-42.csv index 6dda5c868928..b49a4385f84d 100644 --- a/002690/week/candle-week-42.csv +++ b/002690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1364,1261,1370,1254,90370,119715754,00,0.00,N,2,103, 20250414,1261,1225,1329,1210,226905,288923460,00,0.00,N,2,36, 20250407,1225,1201,1229,1160,41120,48835939,00,0.00,N,2,24, 20250331,1201,1214,1234,1170,84492,100779121,00,0.00,N,5,-27, diff --git a/002700/week/candle-week-42.csv b/002700/week/candle-week-42.csv index 502bd5ff6578..9c70982f7efe 100644 --- a/002700/week/candle-week-42.csv +++ b/002700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1515,1535,1558,1510,1243474,1908239432,00,0.00,N,5,-20, 20250414,1535,1508,1539,1492,1313078,1991677537,00,0.00,N,2,32, 20250407,1503,1457,1503,1434,1361921,1997080213,00,0.00,N,2,19, 20250331,1484,1460,1499,1438,839453,1237527735,00,0.00,N,2,16, diff --git a/002710/week/candle-week-42.csv b/002710/week/candle-week-42.csv index 1371b51709dd..37f9dbeb801a 100644 --- a/002710/week/candle-week-42.csv +++ b/002710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21050,20350,21450,19570,498464,10218147560,00,0.00,N,2,700, 20250414,20350,20850,21250,19800,347684,7147242985,00,0.00,N,5,-350, 20250407,20700,20200,20850,18190,723809,14234086705,00,0.00,N,5,-550, 20250331,21250,22050,22500,19720,931682,19577528280,00,0.00,N,5,-1700, diff --git a/002720/week/candle-week-42.csv b/002720/week/candle-week-42.csv index 9668d80cf406..32cca9c0628e 100644 --- a/002720/week/candle-week-42.csv +++ b/002720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4720,4700,4765,4670,320693,1511086392,00,0.00,N,2,10, 20250414,4710,4675,4740,4570,438002,2048978781,00,0.00,N,2,60, 20250407,4650,4490,4980,4285,1654027,7677582876,00,0.00,N,2,145, 20250331,4505,4520,4595,4360,371536,1658480979,00,0.00,N,5,-15, diff --git a/002760/week/candle-week-42.csv b/002760/week/candle-week-42.csv index 16d7b2b7883b..3cda4754cd07 100644 --- a/002760/week/candle-week-42.csv +++ b/002760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1116,1104,1125,1088,1609222,1780992225,00,0.00,N,2,6, 20250414,1110,1040,1218,1040,8972223,10215964056,00,0.00,N,2,70, 20250407,1040,1010,1130,985,3629928,3836344664,00,0.00,N,2,13, 20250331,1027,1020,1028,993,684372,689565828,00,0.00,N,2,8, diff --git a/002780/week/candle-week-42.csv b/002780/week/candle-week-42.csv index 5df91e7b1923..52913f4e1bc9 100644 --- a/002780/week/candle-week-42.csv +++ b/002780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,726,721,745,715,2083843,1508993919,00,0.00,N,2,6, 20250414,720,730,745,691,5059420,3596311413,00,0.00,N,5,-44, 20250407,764,790,822,730,3839588,2998149935,00,0.00,N,5,-29, 20250331,793,721,805,708,2887557,2186301634,00,0.00,N,2,67, diff --git a/002790/week/candle-week-42.csv b/002790/week/candle-week-42.csv index c6d30e07a1c7..86cb90a00536 100644 --- a/002790/week/candle-week-42.csv +++ b/002790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21850,21650,21950,21000,440969,9495167900,00,0.00,N,2,450, 20250414,21400,20350,21650,20200,561883,11808221175,00,0.00,N,2,1050, 20250407,20350,20200,20350,18810,754843,14878298010,00,0.00,N,5,-600, 20250331,20950,20350,21250,19650,859103,17595228605,00,0.00,N,2,450, diff --git a/002800/week/candle-week-42.csv b/002800/week/candle-week-42.csv index 7911882f0153..790b28ceece5 100644 --- a/002800/week/candle-week-42.csv +++ b/002800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6680,6050,8730,5680,56430284,409538937350,00,0.00,N,2,720, 20250414,5960,6090,6280,5430,2745674,16223919990,00,0.00,N,5,-200, 20250407,6160,5380,6500,5190,8728597,52114608980,00,0.00,N,2,820, 20250331,5340,5130,5500,5030,710066,3721899905,00,0.00,N,2,150, diff --git a/002810/week/candle-week-42.csv b/002810/week/candle-week-42.csv index 7d8bfa9fe38b..0065e8141f91 100644 --- a/002810/week/candle-week-42.csv +++ b/002810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13530,13400,13630,13340,67206,906497065,00,0.00,N,2,150, 20250414,13380,13140,13430,13130,28663,379765940,00,0.00,N,2,280, 20250407,13100,13050,13130,12590,77172,989107895,00,0.00,N,5,-100, 20250331,13200,13430,13430,13100,45059,595902105,00,0.00,N,5,-380, diff --git a/002820/week/candle-week-42.csv b/002820/week/candle-week-42.csv index 9da6cfb37356..28fb773caccc 100644 --- a/002820/week/candle-week-42.csv +++ b/002820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2960,2910,3075,2835,55043,161606990,00,0.00,N,2,30, 20250414,2930,2985,2985,2765,52266,148667720,00,0.00,N,2,10, 20250407,2920,2975,3045,2760,68253,197448420,00,0.00,N,5,-90, 20250331,3010,2955,3080,2755,67685,197025953,00,0.00,N,2,45, diff --git a/002840/week/candle-week-42.csv b/002840/week/candle-week-42.csv index 0e5a4d3bee76..9795ffa474df 100644 --- a/002840/week/candle-week-42.csv +++ b/002840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,189900,186800,191200,185000,6747,1268052700,00,0.00,N,2,3100, 20250414,186800,195400,195400,181200,10109,1875855250,00,0.00,N,5,-13200, 20250407,200000,176000,200000,170100,8228,1460675600,00,0.00,N,2,21500, 20250331,178500,186300,186300,177800,14670,2691194500,00,0.00,N,5,-7800, diff --git a/002870/week/candle-week-42.csv b/002870/week/candle-week-42.csv index 7a528546b3e7..5972baa187ad 100644 --- a/002870/week/candle-week-42.csv +++ b/002870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1167,1178,1208,1117,818239,950398706,00,0.00,N,2,41, 20250414,1126,1280,1288,1115,1565468,1843334332,00,0.00,N,5,-137, 20250407,1263,1229,1284,1102,871986,1029471882,00,0.00,N,2,30, 20250331,1233,1169,1285,1126,946953,1139292403,00,0.00,N,2,51, diff --git a/002880/week/candle-week-42.csv b/002880/week/candle-week-42.csv index 821bcb37aa1f..22bcf6c8f5ca 100644 --- a/002880/week/candle-week-42.csv +++ b/002880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,961,973,1012,912,533605,518308858,00,0.00,N,2,5, 20250414,956,939,969,901,380633,356581848,00,0.00,N,2,23, 20250407,933,951,1028,890,860775,807605885,00,0.00,N,5,-18, 20250331,951,1096,1115,906,4297908,4341390293,00,0.00,N,5,-209, diff --git a/002900/week/candle-week-42.csv b/002900/week/candle-week-42.csv index af52dd95f5bc..1d1cc278ae60 100644 --- a/002900/week/candle-week-42.csv +++ b/002900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4550,4490,4815,4395,708561,3229016778,00,0.00,N,2,100, 20250414,4450,4355,4495,4300,262043,1149730189,00,0.00,N,2,100, 20250407,4350,4295,4405,3905,739651,3033961356,00,0.00,N,5,-50, 20250331,4400,4450,4700,4210,722842,3185954495,00,0.00,N,5,-150, diff --git a/002920/week/candle-week-42.csv b/002920/week/candle-week-42.csv index 67726fac3790..c23d2c06aa92 100644 --- a/002920/week/candle-week-42.csv +++ b/002920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1943,1872,1950,1851,137404,261294341,00,0.00,N,2,76, 20250414,1867,1841,1871,1841,91681,170077985,00,0.00,N,2,26, 20250407,1841,1848,1860,1814,191881,352839023,00,0.00,N,2,1, 20250331,1840,1808,1847,1781,110935,201486725,00,0.00,N,2,32, diff --git a/002960/week/candle-week-42.csv b/002960/week/candle-week-42.csv index eb2b77624e92..f2f4e6cdc68f 100644 --- a/002960/week/candle-week-42.csv +++ b/002960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,347500,340500,349000,338500,15967,5466656000,00,0.00,N,2,10000, 20250414,337500,334000,339000,331000,25081,8371585000,00,0.00,N,2,4500, 20250407,333000,334000,335500,319000,11843,3902057500,00,0.00,N,5,-4000, 20250331,337000,333000,342000,327000,10658,3575537500,00,0.00,N,2,4000, diff --git a/002990/week/candle-week-42.csv b/002990/week/candle-week-42.csv index d091d0b81f40..3dce81597088 100644 --- a/002990/week/candle-week-42.csv +++ b/002990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2955,2935,3040,2830,488050,1433601529,00,0.00,N,2,30, 20250414,2925,2580,3060,2555,1079688,3069929245,00,0.00,N,2,340, 20250407,2585,2625,2625,2400,356444,891793655,00,0.00,N,5,-40, 20250331,2625,2460,2685,2450,289438,738775659,00,0.00,N,2,75, diff --git a/003000/week/candle-week-42.csv b/003000/week/candle-week-42.csv index 70440caac99e..09332bace052 100644 --- a/003000/week/candle-week-42.csv +++ b/003000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3990,3915,4110,3860,414554,1649319115,00,0.00,N,2,110, 20250414,3880,3790,3915,3780,247104,951449689,00,0.00,N,2,110, 20250407,3770,3695,3840,3500,509083,1870998472,00,0.00,N,5,-30, 20250331,3800,3955,3995,3610,564747,2171946759,00,0.00,N,5,-100, diff --git a/003010/week/candle-week-42.csv b/003010/week/candle-week-42.csv index b48af4a82409..4050137dc6ff 100644 --- a/003010/week/candle-week-42.csv +++ b/003010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5050,5060,5150,5000,336353,1707036995,00,0.00,N,5,-30, 20250414,5080,5000,5100,4925,288691,1448403215,00,0.00,N,2,170, 20250407,4910,4760,4910,4490,396848,1864704578,00,0.00,N,2,115, 20250331,4795,4775,4840,4590,208682,983845261,00,0.00,N,2,20, diff --git a/003030/week/candle-week-42.csv b/003030/week/candle-week-42.csv index 12303b457bf0..ac74e6ffd64f 100644 --- a/003030/week/candle-week-42.csv +++ b/003030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,231500,232000,239500,225500,34416,7980212500,00,0.00,N,5,-1000, 20250414,232500,224000,241500,219500,60263,13799717250,00,0.00,N,2,6500, 20250407,226000,212500,234000,202500,82292,17865968000,00,0.00,N,2,500, 20250331,225500,225500,243500,217500,52037,12030196750,00,0.00,N,5,-6500, diff --git a/003060/week/candle-week-42.csv b/003060/week/candle-week-42.csv index 74969703250f..4547bbe10637 100644 --- a/003060/week/candle-week-42.csv +++ b/003060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,720,718,730,701,1044161,746278437,00,0.00,N,2,2, 20250414,718,696,748,695,1438146,1038067481,00,0.00,N,2,25, 20250407,693,695,700,641,2168502,1455769407,00,0.00,N,5,-12, 20250331,705,772,780,681,2994654,2133588233,00,0.00,N,5,-75, diff --git a/003070/week/candle-week-42.csv b/003070/week/candle-week-42.csv index eba4bccb6689..89f79b2cace6 100644 --- a/003070/week/candle-week-42.csv +++ b/003070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8660,8650,8700,8350,62509,537881850,00,0.00,N,2,30, 20250414,8630,8590,8910,8280,76766,655116055,00,0.00,N,2,330, 20250407,8300,8700,8700,7990,72708,600963625,00,0.00,N,5,-300, 20250331,8600,8510,8770,8310,87004,741560330,00,0.00,N,2,90, diff --git a/003080/week/candle-week-42.csv b/003080/week/candle-week-42.csv index df7e2b3bf4b0..3e81a1f59c63 100644 --- a/003080/week/candle-week-42.csv +++ b/003080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2525,2530,2555,2500,174304,439878260,00,0.00,N,3,0, 20250414,2525,2455,2530,2450,114083,283820237,00,0.00,N,2,65, 20250407,2460,2400,2465,2390,136075,330412432,00,0.00,N,2,45, 20250331,2415,2430,2455,2405,39707,96082357,00,0.00,N,5,-15, diff --git a/003090/week/candle-week-42.csv b/003090/week/candle-week-42.csv index aca00c8366fe..4f7a4ae29583 100644 --- a/003090/week/candle-week-42.csv +++ b/003090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19790,19620,20650,19580,93376,1860732350,00,0.00,N,5,-10, 20250414,19800,19800,20150,19200,111020,2186263015,00,0.00,N,2,180, 20250407,19620,18410,19770,17420,192056,3530042905,00,0.00,N,2,650, 20250331,18970,19230,19400,18110,129351,2419030490,00,0.00,N,5,-230, diff --git a/003100/week/candle-week-42.csv b/003100/week/candle-week-42.csv index 2b6780a7bbb8..f1e96076061a 100644 --- a/003100/week/candle-week-42.csv +++ b/003100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16280,15940,16550,15800,46552,751453375,00,0.00,N,2,400, 20250414,15880,15470,15980,15300,26103,409346210,00,0.00,N,2,460, 20250407,15420,15730,15730,14620,218281,3257466650,00,0.00,N,5,-500, 20250331,15920,15990,16100,15590,33005,520665905,00,0.00,N,5,-110, diff --git a/003120/week/candle-week-42.csv b/003120/week/candle-week-42.csv index 65409a7e5f64..2c873d636499 100644 --- a/003120/week/candle-week-42.csv +++ b/003120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15850,15330,15970,15290,25905,406469670,00,0.00,N,2,520, 20250414,15330,14920,15480,14910,37989,579687725,00,0.00,N,2,410, 20250407,14920,15100,15200,14500,43799,647740080,00,0.00,N,5,-180, 20250331,15100,15330,15330,14990,14591,220715760,00,0.00,N,5,-230, diff --git a/003160/week/candle-week-42.csv b/003160/week/candle-week-42.csv index 12026389dfc2..55449d9b9317 100644 --- a/003160/week/candle-week-42.csv +++ b/003160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14800,13290,15000,13210,1792043,25448320840,00,0.00,N,2,1320, 20250414,13480,14120,14170,12840,1443780,19528294920,00,0.00,N,5,-220, 20250407,13700,13000,13940,12040,1985298,25759258830,00,0.00,N,5,-120, 20250331,13820,13060,15080,12610,2857141,40235801135,00,0.00,N,2,170, diff --git a/003200/week/candle-week-42.csv b/003200/week/candle-week-42.csv index 218c627747c7..fabce49ade97 100644 --- a/003200/week/candle-week-42.csv +++ b/003200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,8160,8650,8100,155194,1310304305,00,0.00,N,2,420, 20250414,8160,8040,8270,7930,84509,683679610,00,0.00,N,2,120, 20250407,8040,8190,8190,7690,152712,1202514585,00,0.00,N,5,-160, 20250331,8200,7950,8270,7830,115866,936876795,00,0.00,N,2,230, diff --git a/003220/week/candle-week-42.csv b/003220/week/candle-week-42.csv index 33c63a05068a..ada0f7f118a4 100644 --- a/003220/week/candle-week-42.csv +++ b/003220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13760,13380,14390,13300,327021,4507340120,00,0.00,N,2,390, 20250414,13370,13330,13450,13190,66344,884687150,00,0.00,N,2,130, 20250407,13240,13200,13380,12370,228175,2958305490,00,0.00,N,5,-160, 20250331,13400,13650,13710,13080,220714,2961730265,00,0.00,N,5,-340, diff --git a/003230/week/candle-week-42.csv b/003230/week/candle-week-42.csv index e77db75975fe..3992ac817606 100644 --- a/003230/week/candle-week-42.csv +++ b/003230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,939000,960000,972000,905000,164886,155289102550,00,0.00,N,5,-22000, 20250414,961000,903000,973000,890000,220287,206300511000,00,0.00,N,2,58000, 20250407,903000,767000,906000,748000,303769,252755761500,00,0.00,N,2,103000, 20250331,800000,829000,886000,779000,374639,311721626000,00,0.00,N,5,-44000, diff --git a/003240/week/candle-week-42.csv b/003240/week/candle-week-42.csv index d09f03317281..1fd94d0ac3a1 100644 --- a/003240/week/candle-week-42.csv +++ b/003240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,730000,668000,749000,664000,5392,3898705000,00,0.00,N,2,62000, 20250414,668000,670000,686000,656000,2086,1392996000,00,0.00,N,5,-2000, 20250407,670000,645000,674000,614000,4040,2603298500,00,0.00,N,2,5000, 20250331,665000,655000,676000,631000,2594,1713491000,00,0.00,N,5,-1000, diff --git a/003280/week/candle-week-42.csv b/003280/week/candle-week-42.csv index 300a1a243ec3..8b0e907a2e3e 100644 --- a/003280/week/candle-week-42.csv +++ b/003280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1604,1606,1638,1582,4900875,7847045354,00,0.00,N,5,-2, 20250414,1606,1586,1775,1566,12835743,21199358092,00,0.00,N,2,40, 20250407,1566,1481,1566,1414,5562989,8257708307,00,0.00,N,2,32, 20250331,1534,1603,1632,1495,5746399,9006426860,00,0.00,N,5,-99, diff --git a/003300/week/candle-week-42.csv b/003300/week/candle-week-42.csv index 30068f6951f5..be595f9906b7 100644 --- a/003300/week/candle-week-42.csv +++ b/003300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14570,13950,14870,13850,76979,1100313485,00,0.00,N,2,760, 20250414,13810,13820,13910,13730,22831,315611515,00,0.00,N,5,-10, 20250407,13820,13730,13900,13540,37550,514831305,00,0.00,N,5,-20, 20250331,13840,13880,13880,13490,47748,654606625,00,0.00,N,5,-60, diff --git a/003310/week/candle-week-42.csv b/003310/week/candle-week-42.csv index 437d7a73f228..358443ea7cb7 100644 --- a/003310/week/candle-week-42.csv +++ b/003310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2275,2800,3340,2260,89534426,268318936313,00,0.00,N,5,-295, 20250414,2570,2750,2875,1957,68142414,162189328442,00,0.00,N,5,-200, 20250407,2770,2245,3075,2070,122003431,326810003780,00,0.00,N,2,730, 20250331,2040,1644,2140,1611,23600588,44661519395,00,0.00,N,2,357, diff --git a/003350/week/candle-week-42.csv b/003350/week/candle-week-42.csv index 4a16c4220ba4..c2f8d6ab2b5e 100644 --- a/003350/week/candle-week-42.csv +++ b/003350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51200,52200,52700,49350,187193,9439835025,00,0.00,N,5,-1600, 20250414,52800,54600,54700,52000,281576,14965090300,00,0.00,N,5,-1400, 20250407,54200,52100,54300,49250,199885,10380223525,00,0.00,N,2,200, 20250331,54000,51600,55400,50300,352078,18771650600,00,0.00,N,2,1400, diff --git a/003380/week/candle-week-42.csv b/003380/week/candle-week-42.csv index 71c607e9c11a..ef12b098b3cc 100644 --- a/003380/week/candle-week-42.csv +++ b/003380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5920,5700,6000,5630,809941,4720482260,00,0.00,N,2,170, 20250414,5750,5520,5750,5520,487692,2754413325,00,0.00,N,2,250, 20250407,5500,5340,5610,5140,1096165,5863452415,00,0.00,N,5,-20, 20250331,5520,5690,5740,5330,605927,3349088890,00,0.00,N,5,-220, diff --git a/003460/week/candle-week-42.csv b/003460/week/candle-week-42.csv index 192d33bdc46a..7cf6388fec01 100644 --- a/003460/week/candle-week-42.csv +++ b/003460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2370,2330,2385,2320,184961,436958471,00,0.00,N,2,40, 20250414,2330,2315,2375,2300,121670,281768197,00,0.00,N,2,15, 20250407,2315,2320,2325,2120,104043,236088180,00,0.00,N,5,-5, 20250331,2320,2310,2335,2300,85530,198604662,00,0.00,N,5,-10, diff --git a/003470/week/candle-week-42.csv b/003470/week/candle-week-42.csv index a460289085b1..77ff1530280a 100644 --- a/003470/week/candle-week-42.csv +++ b/003470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2835,2715,2840,2700,1197096,3337598713,00,0.00,N,2,120, 20250414,2715,2660,2725,2615,645511,1714387321,00,0.00,N,2,55, 20250407,2660,2580,2660,2465,1296488,3285557357,00,0.00,N,2,55, 20250331,2605,2570,2630,2500,1385246,3560552178,00,0.00,N,5,-5, diff --git a/003480/week/candle-week-42.csv b/003480/week/candle-week-42.csv index 24cf68eccd4f..d57e81a15920 100644 --- a/003480/week/candle-week-42.csv +++ b/003480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4520,3970,4570,3950,499336,2113424744,00,0.00,N,2,530, 20250414,3990,3830,4020,3790,307056,1198410708,00,0.00,N,2,165, 20250407,3825,3595,3880,3430,319396,1180940065,00,0.00,N,2,150, 20250331,3675,3835,3885,3390,349050,1276331344,00,0.00,N,5,-155, diff --git a/003490/week/candle-week-42.csv b/003490/week/candle-week-42.csv index a027120b60c4..4a0a2b5148f7 100644 --- a/003490/week/candle-week-42.csv +++ b/003490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20800,20550,21150,20200,3524583,72633719900,00,0.00,N,2,250, 20250414,20550,21200,21250,20050,5597379,115058072825,00,0.00,N,5,-450, 20250407,21000,20900,21400,19990,5225028,108136335355,00,0.00,N,5,-550, 20250331,21550,21600,21750,20550,4962003,105663057150,00,0.00,N,5,-400, diff --git a/003520/week/candle-week-42.csv b/003520/week/candle-week-42.csv index 126fbbee803b..5af8b870ba03 100644 --- a/003520/week/candle-week-42.csv +++ b/003520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2030,2005,2050,1997,543321,1100474280,00,0.00,N,2,25, 20250414,2005,1955,2025,1930,634644,1263489299,00,0.00,N,2,50, 20250407,1955,1900,1955,1830,949976,1794252470,00,0.00,N,2,35, 20250331,1920,1970,1976,1878,710316,1360633714,00,0.00,N,5,-56, diff --git a/003530/week/candle-week-42.csv b/003530/week/candle-week-42.csv index 8dfad74f98e3..c1b8cab01018 100644 --- a/003530/week/candle-week-42.csv +++ b/003530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3355,3285,3375,3225,2107286,6967596801,00,0.00,N,2,140, 20250414,3215,3190,3225,3150,1206227,3842359691,00,0.00,N,2,65, 20250407,3150,3105,3155,2910,3126703,9432096715,00,0.00,N,5,-65, 20250331,3215,3290,3315,3100,2514124,8043604117,00,0.00,N,5,-115, diff --git a/003540/week/candle-week-42.csv b/003540/week/candle-week-42.csv index 7a428691230f..04eae6d15a12 100644 --- a/003540/week/candle-week-42.csv +++ b/003540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17330,16910,17510,16880,433983,7512595420,00,0.00,N,2,400, 20250414,16930,16180,16940,16140,380227,6313761785,00,0.00,N,2,730, 20250407,16200,16080,16200,15560,317195,5032526670,00,0.00,N,5,-30, 20250331,16230,16340,16360,16140,249676,4050337300,00,0.00,N,5,-120, diff --git a/003550/week/candle-week-42.csv b/003550/week/candle-week-42.csv index 1991ac22849c..a11132b1e7f7 100644 --- a/003550/week/candle-week-42.csv +++ b/003550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,65100,63200,65900,62500,619599,39957042200,00,0.00,N,2,1900, 20250414,63200,61300,63300,61200,448511,28105528500,00,0.00,N,2,1700, 20250407,61500,60300,61900,58300,1416624,85418374450,00,0.00,N,5,-1100, 20250331,62600,65100,65600,60800,1438506,91347507016,00,0.00,N,5,-3100, diff --git a/003560/week/candle-week-42.csv b/003560/week/candle-week-42.csv index d6d0144c8093..8837d0b1e05f 100644 --- a/003560/week/candle-week-42.csv +++ b/003560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250414,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250407,10760,10760,10760,10760,0,0,00,0.00,N,3,0, 20250331,10760,10760,10760,10760,0,0,00,0.00,N,3,0, diff --git a/003570/week/candle-week-42.csv b/003570/week/candle-week-42.csv index a95f70aee026..6cf806fb340c 100644 --- a/003570/week/candle-week-42.csv +++ b/003570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33850,33950,35500,32800,421995,14328474050,00,0.00,N,2,150, 20250414,33700,32000,35300,31650,456535,15308838025,00,0.00,N,2,2150, 20250407,31550,27950,31850,27050,372515,10907378075,00,0.00,N,2,2350, 20250331,29200,29200,31800,28750,422297,12774994750,00,0.00,N,5,-750, diff --git a/003580/week/candle-week-42.csv b/003580/week/candle-week-42.csv index 498f6bcab5f3..76666da13448 100644 --- a/003580/week/candle-week-42.csv +++ b/003580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3055,3025,3070,2945,203349,612059928,00,0.00,N,2,40, 20250414,3015,2915,3115,2915,239951,726077625,00,0.00,N,2,10, 20250407,3005,3020,3235,2805,332980,986821242,00,0.00,N,5,-45, 20250331,3050,3285,3320,2895,374469,1164162100,00,0.00,N,5,-270, diff --git a/003610/week/candle-week-42.csv b/003610/week/candle-week-42.csv index ec7915305e9c..6efd23971c6c 100644 --- a/003610/week/candle-week-42.csv +++ b/003610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3890,3780,3940,3780,253061,977567693,00,0.00,N,2,80, 20250414,3810,3685,3900,3685,336557,1272408003,00,0.00,N,2,100, 20250407,3710,3715,3785,3500,402960,1465924995,00,0.00,N,5,-50, 20250331,3760,3655,3870,3560,259525,964577655,00,0.00,N,2,60, diff --git a/003620/week/candle-week-42.csv b/003620/week/candle-week-42.csv index 7ff64d43b44d..344141b2cd86 100644 --- a/003620/week/candle-week-42.csv +++ b/003620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3260,3260,3260,3260,0,0,00,0.00,N,3,0, 20250414,3260,3260,3260,3260,0,0,00,0.00,N,3,0, 20250407,3260,3510,3535,3200,1293692,4309315312,00,0.00,N,5,-360, 20250331,3620,3775,3850,3560,1528403,5656378553,00,0.00,N,5,-175, diff --git a/003650/week/candle-week-42.csv b/003650/week/candle-week-42.csv index 963a0cba6089..f5c04a16a2fa 100644 --- a/003650/week/candle-week-42.csv +++ b/003650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,104000,102600,108000,98600,6221,627984300,00,0.00,N,2,1500, 20250414,102500,108000,108000,99000,4713,488101150,00,0.00,N,5,-5500, 20250407,108000,101200,108000,99100,10934,1120477000,00,0.00,N,2,6800, 20250331,101200,100500,101900,98500,6863,687356800,00,0.00,N,2,700, diff --git a/003670/week/candle-week-42.csv b/003670/week/candle-week-42.csv index b5d67c877575..9614a61edea8 100644 --- a/003670/week/candle-week-42.csv +++ b/003670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,128800,126700,135500,123300,1092115,141375823300,00,0.00,N,2,2200, 20250414,126600,131200,134600,123000,838069,107402548400,00,0.00,N,5,-3700, 20250407,130300,117000,137600,115000,2046004,258251918950,00,0.00,N,2,8600, 20250331,121700,124200,125000,108000,2126814,250334687850,00,0.00,N,5,-6800, diff --git a/003680/week/candle-week-42.csv b/003680/week/candle-week-42.csv index 5a7b6c6e90ee..8f6eb8119bad 100644 --- a/003680/week/candle-week-42.csv +++ b/003680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5080,5060,5140,5000,78237,396544205,00,0.00,N,2,20, 20250414,5060,4965,5100,4915,161105,808157210,00,0.00,N,2,85, 20250407,4975,4790,4980,4735,172955,840640249,00,0.00,N,2,120, 20250331,4855,4870,4910,4755,100635,487168350,00,0.00,N,5,-15, diff --git a/003690/week/candle-week-42.csv b/003690/week/candle-week-42.csv index 1d0d1efba30a..368bbc8e7222 100644 --- a/003690/week/candle-week-42.csv +++ b/003690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7950,7910,8030,7850,947052,7526616118,00,0.00,N,2,40, 20250414,7910,7660,7940,7610,477024,3714042350,00,0.00,N,2,250, 20250407,7660,7590,7670,7320,1285978,9611826315,00,0.00,N,5,-50, 20250331,7710,8200,8230,7610,1929065,15163329615,00,0.00,N,5,-530, diff --git a/003720/week/candle-week-42.csv b/003720/week/candle-week-42.csv index 061ada7c3ef7..809cb9c039a0 100644 --- a/003720/week/candle-week-42.csv +++ b/003720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4080,4050,4350,3935,573929,2371121366,00,0.00,N,2,80, 20250414,4000,3995,4090,3920,529692,2114514227,00,0.00,N,2,85, 20250407,3915,3775,3950,3580,651941,2429479368,00,0.00,N,2,20, 20250331,3895,3890,3950,3660,562480,2136282155,00,0.00,N,5,-5, diff --git a/003780/week/candle-week-42.csv b/003780/week/candle-week-42.csv index 769f28ac2271..9f63e50ccca1 100644 --- a/003780/week/candle-week-42.csv +++ b/003780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5810,5640,5850,5400,2129751,11945253250,00,0.00,N,2,160, 20250414,5650,5810,6100,5510,9656261,56103584825,00,0.00,N,5,-2640, 20250407,8290,8840,11440,8120,12001920,117786691630,00,0.00,N,5,-650, 20250331,8940,7020,9260,6840,5680009,47426771325,00,0.00,N,2,1770, diff --git a/003800/week/candle-week-42.csv b/003800/week/candle-week-42.csv index 73d6b7ac0fae..e908b0d4fb52 100644 --- a/003800/week/candle-week-42.csv +++ b/003800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25350,25150,25400,24900,8370,210765850,00,0.00,N,2,150, 20250414,25200,24950,25350,24850,3365,84342425,00,0.00,N,2,250, 20250407,24950,24900,25400,24650,6343,157694000,00,0.00,N,5,-50, 20250331,25000,25050,25350,24800,4775,119406575,00,0.00,N,5,-50, diff --git a/003830/week/candle-week-42.csv b/003830/week/candle-week-42.csv index 9a166bdaf7ae..039dbb10f1d6 100644 --- a/003830/week/candle-week-42.csv +++ b/003830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,110500,109000,111700,107500,1778,194894900,00,0.00,N,2,1600, 20250414,108900,108800,110300,106100,1433,155537400,00,0.00,N,2,1300, 20250407,107600,110000,110800,103900,2652,284178500,00,0.00,N,5,-2800, 20250331,110400,109400,111500,106100,1609,176257000,00,0.00,N,5,-1200, diff --git a/003850/week/candle-week-42.csv b/003850/week/candle-week-42.csv index 3bba749fe70e..c931ec50ab96 100644 --- a/003850/week/candle-week-42.csv +++ b/003850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8520,8590,9290,8490,730251,6310240340,00,0.00,N,5,-50, 20250414,8570,8390,8570,8250,254397,2148949415,00,0.00,N,2,310, 20250407,8260,8100,8290,7680,465272,3728986765,00,0.00,N,5,-140, 20250331,8400,8980,8980,8130,677978,5778948425,00,0.00,N,5,-630, diff --git a/003920/week/candle-week-42.csv b/003920/week/candle-week-42.csv index 8721c995dd0f..24e5af60040e 100644 --- a/003920/week/candle-week-42.csv +++ b/003920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,72600,73000,74500,71600,39122,2854656550,00,0.00,N,2,100, 20250414,72500,69000,73900,67900,64464,4572213850,00,0.00,N,2,3800, 20250407,68700,71700,71700,67500,58003,4022148650,00,0.00,N,5,-3100, 20250331,71800,70600,73600,69000,48860,3486104600,00,0.00,N,2,800, diff --git a/003960/week/candle-week-42.csv b/003960/week/candle-week-42.csv index 1303b4c1f1f9..2dad8dd9f4f7 100644 --- a/003960/week/candle-week-42.csv +++ b/003960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38500,38450,39700,38050,52647,2034616400,00,0.00,N,5,-450, 20250414,38950,36400,39050,36350,59459,2247782725,00,0.00,N,2,2950, 20250407,36000,35400,37250,34150,107511,3811856100,00,0.00,N,5,-900, 20250331,36900,38750,38750,34200,117879,4346585425,00,0.00,N,5,-2200, diff --git a/004000/week/candle-week-42.csv b/004000/week/candle-week-42.csv index 68a9ef155460..77d80254f526 100644 --- a/004000/week/candle-week-42.csv +++ b/004000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34200,33850,34600,33200,189650,6415387675,00,0.00,N,2,350, 20250414,33850,31550,34100,31500,262427,8586539575,00,0.00,N,2,2500, 20250407,31350,34050,34250,30250,580386,18373164975,00,0.00,N,5,-3750, 20250331,35100,38500,38900,33950,408370,14614689625,00,0.00,N,5,-3850, diff --git a/004020/week/candle-week-42.csv b/004020/week/candle-week-42.csv index d3b85b575def..602773a5219a 100644 --- a/004020/week/candle-week-42.csv +++ b/004020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24050,23000,24600,22600,2118278,50110041425,00,0.00,N,2,1100, 20250414,22950,23300,23900,22550,1791188,41373611650,00,0.00,N,2,550, 20250407,22400,23200,23350,21400,3056688,68750483750,00,0.00,N,5,-1750, 20250331,24150,25250,25450,23150,2483028,60694092700,00,0.00,N,5,-1650, diff --git a/004060/week/candle-week-42.csv b/004060/week/candle-week-42.csv index 67b4b4dd4454..ec8934ebd89e 100644 --- a/004060/week/candle-week-42.csv +++ b/004060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,332,326,345,323,4584121,1531401059,00,0.00,N,2,5, 20250414,327,318,334,315,3144611,1020365348,00,0.00,N,2,9, 20250407,318,314,319,307,2454092,767777135,00,0.00,N,3,0, 20250331,318,307,320,302,2026546,629342501,00,0.00,N,2,9, diff --git a/004080/week/candle-week-42.csv b/004080/week/candle-week-42.csv index 552bd6c758d7..b567b1b2dab8 100644 --- a/004080/week/candle-week-42.csv +++ b/004080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14600,14540,14900,14470,10749,156119910,00,0.00,N,3,0, 20250414,14600,14870,15150,14550,4403,64555160,00,0.00,N,5,-100, 20250407,14700,14730,15140,14530,5811,85322220,00,0.00,N,5,-20, 20250331,14720,14680,15900,14410,7719,114186740,00,0.00,N,2,20, diff --git a/004090/week/candle-week-42.csv b/004090/week/candle-week-42.csv index 6a9c7a0c1ade..f722da25b588 100644 --- a/004090/week/candle-week-42.csv +++ b/004090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12610,12130,12610,11780,265926,3252483360,00,0.00,N,2,210, 20250414,12400,11850,12540,11720,311125,3744330280,00,0.00,N,2,650, 20250407,11750,11200,11890,10880,372944,4228913770,00,0.00,N,5,-150, 20250331,11900,13000,13730,11670,2083309,26875165445,00,0.00,N,5,-590, diff --git a/004100/week/candle-week-42.csv b/004100/week/candle-week-42.csv index 1defca42ed5e..6ce65a3053a4 100644 --- a/004100/week/candle-week-42.csv +++ b/004100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3815,4610,5050,3340,34246199,138646572254,00,0.00,N,5,-485, 20250414,4300,4070,4530,3750,18699020,79058252587,00,0.00,N,2,410, 20250407,3890,3480,5240,3325,42956176,190148723907,00,0.00,N,2,510, 20250331,3380,2565,3420,2375,13808170,40427169037,00,0.00,N,2,760, diff --git a/004140/week/candle-week-42.csv b/004140/week/candle-week-42.csv index 5ef63151c6ff..2dd754c9a7e9 100644 --- a/004140/week/candle-week-42.csv +++ b/004140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2520,2705,2810,2465,11819701,30971469451,00,0.00,N,5,-120, 20250414,2640,2240,2770,2220,43691471,112845198202,00,0.00,N,2,390, 20250407,2250,2090,2395,2010,7960588,17792586320,00,0.00,N,2,130, 20250331,2120,2135,2160,2055,764432,1610629578,00,0.00,N,5,-20, diff --git a/004150/week/candle-week-42.csv b/004150/week/candle-week-42.csv index 02beced91af9..9d6970ba9eb6 100644 --- a/004150/week/candle-week-42.csv +++ b/004150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2465,2435,2480,2410,175477,428464308,00,0.00,N,2,35, 20250414,2430,2375,2445,2345,93914,225576851,00,0.00,N,2,60, 20250407,2370,2360,2370,2155,213385,489300249,00,0.00,N,3,0, 20250331,2370,2480,2490,2325,236737,560392813,00,0.00,N,5,-35, diff --git a/004170/week/candle-week-42.csv b/004170/week/candle-week-42.csv index 39ddd2de85cc..27df85a93a18 100644 --- a/004170/week/candle-week-42.csv +++ b/004170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,153000,153600,155600,149100,94885,14514926100,00,0.00,N,5,-900, 20250414,153900,144200,154300,142100,127416,18738916200,00,0.00,N,2,8900, 20250407,145000,151700,155000,138900,237251,34998326550,00,0.00,N,5,-7500, 20250331,152500,143000,154700,132600,220668,31134324300,00,0.00,N,2,9500, diff --git a/004250/week/candle-week-42.csv b/004250/week/candle-week-42.csv index 4dca9f7c356c..38a08756c901 100644 --- a/004250/week/candle-week-42.csv +++ b/004250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4175,3995,4380,3950,304237,1275313398,00,0.00,N,2,180, 20250414,3995,4010,4045,3900,153033,607214711,00,0.00,N,5,-5, 20250407,4000,3815,4000,3750,124857,480353215,00,0.00,N,2,60, 20250331,3940,3885,3940,3775,87607,337575677,00,0.00,N,2,55, diff --git a/004270/week/candle-week-42.csv b/004270/week/candle-week-42.csv index ff7a788a9237..31b69392e88d 100644 --- a/004270/week/candle-week-42.csv +++ b/004270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1125,1066,1138,1065,203118,224131334,00,0.00,N,2,56, 20250414,1069,1047,1090,1043,140556,150880841,00,0.00,N,2,13, 20250407,1056,1012,1060,981,289682,294647365,00,0.00,N,2,23, 20250331,1033,1058,1060,1011,189428,194905890,00,0.00,N,5,-25, diff --git a/004310/week/candle-week-42.csv b/004310/week/candle-week-42.csv index 664f7bf4287b..abfc92d06767 100644 --- a/004310/week/candle-week-42.csv +++ b/004310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3435,3405,3530,3345,360885,1243406943,00,0.00,N,2,35, 20250414,3400,3225,3410,3220,292724,970970758,00,0.00,N,2,205, 20250407,3195,3125,3220,2995,352982,1086955347,00,0.00,N,2,35, 20250331,3160,3135,3220,3040,162514,505626985,00,0.00,N,2,20, diff --git a/004360/week/candle-week-42.csv b/004360/week/candle-week-42.csv index 8b8c45af71a5..bdcfd031c9a9 100644 --- a/004360/week/candle-week-42.csv +++ b/004360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11500,11190,11580,11120,73076,829669600,00,0.00,N,2,320, 20250414,11180,10950,11230,10720,81927,901355585,00,0.00,N,2,250, 20250407,10930,11000,11210,10400,88641,943264025,00,0.00,N,5,-160, 20250331,11090,11300,11330,10820,58637,652448055,00,0.00,N,5,-240, diff --git a/004370/week/candle-week-42.csv b/004370/week/candle-week-42.csv index cbe585464a0f..71a64e8bd940 100644 --- a/004370/week/candle-week-42.csv +++ b/004370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,394500,413500,415500,391500,86454,34532771500,00,0.00,N,5,-12000, 20250414,406500,389000,416500,384000,119121,47999601750,00,0.00,N,2,19500, 20250407,387000,387500,401000,371500,128943,49659762500,00,0.00,N,5,-14000, 20250331,401000,411500,419000,393000,126354,51076950000,00,0.00,N,5,-10500, diff --git a/004380/week/candle-week-42.csv b/004380/week/candle-week-42.csv index 59b9fdfce0c4..0896450cb36f 100644 --- a/004380/week/candle-week-42.csv +++ b/004380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10130,10180,10400,9950,186480,1897700200,00,0.00,N,5,-60, 20250414,10190,9830,10330,9690,341081,3433350155,00,0.00,N,2,450, 20250407,9740,9160,9740,8500,311323,2824666900,00,0.00,N,2,250, 20250331,9490,9680,10120,9160,393872,3801792185,00,0.00,N,5,-490, diff --git a/004410/week/candle-week-42.csv b/004410/week/candle-week-42.csv index fe2e3244dbb2..2335329dc24c 100644 --- a/004410/week/candle-week-42.csv +++ b/004410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,160,166,173,157,27983815,4563644160,00,0.00,N,5,-6, 20250414,166,141,186,141,202230911,34161193231,00,0.00,N,2,25, 20250407,141,139,142,136,5500635,767574642,00,0.00,N,2,1, 20250331,140,141,143,139,3566989,501904213,00,0.00,N,5,-2, diff --git a/004430/week/candle-week-42.csv b/004430/week/candle-week-42.csv index e97fecc591b2..1a8c48424d52 100644 --- a/004430/week/candle-week-42.csv +++ b/004430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11760,11250,11940,11150,177375,2051041470,00,0.00,N,2,500, 20250414,11260,11400,11490,11140,81623,922667310,00,0.00,N,5,-100, 20250407,11360,11400,11500,10400,158025,1723749365,00,0.00,N,5,-140, 20250331,11500,12100,12100,11250,190923,2229976230,00,0.00,N,5,-820, diff --git a/004440/week/candle-week-42.csv b/004440/week/candle-week-42.csv index 7fd2e1ace9f6..9fd1d1746887 100644 --- a/004440/week/candle-week-42.csv +++ b/004440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4255,4000,4500,4000,291769,1247439463,00,0.00,N,2,220, 20250414,4035,4050,4205,3845,77505,307624136,00,0.00,N,2,50, 20250407,3985,3700,3985,3490,154504,569494999,00,0.00,N,2,175, 20250331,3810,3850,4020,3610,83140,314967495,00,0.00,N,5,-75, diff --git a/004450/week/candle-week-42.csv b/004450/week/candle-week-42.csv index fda1175d77d4..93c65b7f3b84 100644 --- a/004450/week/candle-week-42.csv +++ b/004450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37000,31850,41500,31850,116738,4399831500,00,0.00,N,2,5150, 20250414,31850,30900,32050,30150,11737,362180425,00,0.00,N,2,1050, 20250407,30800,29400,30850,29350,4160,124969475,00,0.00,N,2,700, 20250331,30100,30050,30800,29500,5345,160518225,00,0.00,N,3,0, diff --git a/004490/week/candle-week-42.csv b/004490/week/candle-week-42.csv index e4f7e58f7363..ea05a113ba3b 100644 --- a/004490/week/candle-week-42.csv +++ b/004490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,70000,66700,70200,65500,123317,8363795150,00,0.00,N,2,3300, 20250414,66700,63800,67000,63600,113768,7492388050,00,0.00,N,2,3000, 20250407,63700,64800,64900,60000,213059,13237970050,00,0.00,N,5,-3200, 20250331,66900,65500,69100,63900,196733,13104335850,00,0.00,N,2,400, diff --git a/004540/week/candle-week-42.csv b/004540/week/candle-week-42.csv index 4ac9b143f566..72a9a98bddf8 100644 --- a/004540/week/candle-week-42.csv +++ b/004540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2530,2700,3065,2370,6724074,18589878139,00,0.00,N,5,-100, 20250414,2630,2570,2660,2455,1734133,4464547143,00,0.00,N,5,-10, 20250407,2640,2690,3000,2530,7066121,19627205195,00,0.00,N,3,0, 20250331,2640,2150,2880,2080,10312702,25775110915,00,0.00,N,2,455, diff --git a/004560/week/candle-week-42.csv b/004560/week/candle-week-42.csv index e7d023890252..7cfdc5059cf1 100644 --- a/004560/week/candle-week-42.csv +++ b/004560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12730,12220,13130,12140,309247,3924311735,00,0.00,N,2,490, 20250414,12240,11830,13360,11350,820252,10306279940,00,0.00,N,2,1430, 20250407,10810,11480,11480,10130,322191,3426393670,00,0.00,N,5,-190, 20250331,11000,11700,12050,10550,138159,1556141960,00,0.00,N,5,-950, diff --git a/004590/week/candle-week-42.csv b/004590/week/candle-week-42.csv index 229517b0344b..00b257cd9259 100644 --- a/004590/week/candle-week-42.csv +++ b/004590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4390,4350,4420,4325,113291,494967746,00,0.00,N,2,10, 20250414,4380,4305,4415,4245,199399,858709195,00,0.00,N,2,80, 20250407,4300,4180,4395,4105,377135,1606448004,00,0.00,N,2,50, 20250331,4250,4135,4335,4015,270074,1130289449,00,0.00,N,2,115, diff --git a/004650/week/candle-week-42.csv b/004650/week/candle-week-42.csv index 671c70dfbdd7..e205899621dc 100644 --- a/004650/week/candle-week-42.csv +++ b/004650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9800,9530,9870,9200,561354,5350055000,00,0.00,N,2,300, 20250414,9500,9170,11350,8900,2859080,29000861475,00,0.00,N,2,600, 20250407,8900,8810,9060,8580,92225,813835145,00,0.00,N,2,30, 20250331,8870,8800,8930,8700,27331,240690415,00,0.00,N,2,70, diff --git a/004690/week/candle-week-42.csv b/004690/week/candle-week-42.csv index 5b67b414dc7c..a47899ac8f18 100644 --- a/004690/week/candle-week-42.csv +++ b/004690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,91000,88600,91700,88200,34488,3114722400,00,0.00,N,2,2400, 20250414,88600,86600,88800,86300,17099,1503557200,00,0.00,N,2,2400, 20250407,86200,85900,87100,84600,31759,2720258750,00,0.00,N,5,-800, 20250331,87000,87400,87800,85500,30700,2652725700,00,0.00,N,5,-700, diff --git a/004700/week/candle-week-42.csv b/004700/week/candle-week-42.csv index dc1129e6fd0b..c0b417a8044e 100644 --- a/004700/week/candle-week-42.csv +++ b/004700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51600,51300,51800,50600,8399,432298700,00,0.00,N,2,600, 20250414,51000,51800,53000,50900,7316,377421050,00,0.00,N,5,-800, 20250407,51800,50800,52500,50000,10206,520381650,00,0.00,N,2,600, 20250331,51200,51500,52500,50400,6749,343674650,00,0.00,N,5,-300, diff --git a/004710/week/candle-week-42.csv b/004710/week/candle-week-42.csv index 55fb4c17d1e4..fe33481a01c4 100644 --- a/004710/week/candle-week-42.csv +++ b/004710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4640,4150,4850,4125,1983861,9030266129,00,0.00,N,2,490, 20250414,4150,4000,4190,3935,326241,1322148698,00,0.00,N,2,215, 20250407,3935,3800,3935,3590,409955,1520068207,00,0.00,N,2,75, 20250331,3860,4155,4155,3740,300533,1176671162,00,0.00,N,5,-300, diff --git a/004720/week/candle-week-42.csv b/004720/week/candle-week-42.csv index ff4cf8eddb7f..97855432e279 100644 --- a/004720/week/candle-week-42.csv +++ b/004720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4045,4095,4170,4000,334355,1361107936,00,0.00,N,5,-10, 20250414,4055,4005,4410,3895,1090705,4518717241,00,0.00,N,2,60, 20250407,3995,3890,4000,3640,160706,613427237,00,0.00,N,2,65, 20250331,3930,4000,4035,3780,112898,443519923,00,0.00,N,5,-70, diff --git a/004770/week/candle-week-42.csv b/004770/week/candle-week-42.csv index 06d077a2b312..9a97633a3741 100644 --- a/004770/week/candle-week-42.csv +++ b/004770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1900,2285,2385,1900,34635581,73924363044,00,0.00,N,5,-460, 20250414,2360,2560,2635,2230,23682034,57290217837,00,0.00,N,5,-120, 20250407,2480,3055,3780,2435,89879145,294807753739,00,0.00,N,5,-575, 20250331,3055,2045,3055,1980,50860372,135097072648,00,0.00,N,2,945, diff --git a/004780/week/candle-week-42.csv b/004780/week/candle-week-42.csv index 54a5bcd2e0db..0316c4b50595 100644 --- a/004780/week/candle-week-42.csv +++ b/004780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3845,3780,3860,3755,70830,268232020,00,0.00,N,2,70, 20250414,3775,3795,3825,3730,88696,334357094,00,0.00,N,5,-50, 20250407,3825,3790,3960,3700,222738,852642063,00,0.00,N,2,25, 20250331,3800,3730,3815,3675,61718,231123923,00,0.00,N,2,50, diff --git a/004800/week/candle-week-42.csv b/004800/week/candle-week-42.csv index 464b91a9a64a..f9b5a8fcd79d 100644 --- a/004800/week/candle-week-42.csv +++ b/004800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51700,50000,52000,49350,56200,2840714050,00,0.00,N,2,1700, 20250414,50000,48950,50100,48700,29855,1477482300,00,0.00,N,2,500, 20250407,49500,47400,49500,45100,55917,2625620325,00,0.00,N,2,250, 20250331,49250,47500,49450,47100,62724,3041541225,00,0.00,N,2,1200, diff --git a/004830/week/candle-week-42.csv b/004830/week/candle-week-42.csv index df0dcc6d3c95..3051c0348156 100644 --- a/004830/week/candle-week-42.csv +++ b/004830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6650,6850,6880,6480,1484286,9869801695,00,0.00,N,5,-50, 20250414,6700,7110,7200,6430,2137238,14607350370,00,0.00,N,5,-300, 20250407,7000,6800,7900,6550,6839384,49899299935,00,0.00,N,2,180, 20250331,6820,6950,8440,5450,24373139,185918756655,00,0.00,N,5,-180, diff --git a/004840/week/candle-week-42.csv b/004840/week/candle-week-42.csv index ae910f014ec8..6a7762e77e91 100644 --- a/004840/week/candle-week-42.csv +++ b/004840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4370,4545,4580,4355,110037,490835936,00,0.00,N,5,-120, 20250414,4490,4100,4855,4080,467309,2124280111,00,0.00,N,2,360, 20250407,4130,3915,4195,3855,84864,339573971,00,0.00,N,2,25, 20250331,4105,4040,4120,3830,47401,185500285,00,0.00,N,2,125, diff --git a/004870/week/candle-week-42.csv b/004870/week/candle-week-42.csv index bf4e72c244c9..210149a0162c 100644 --- a/004870/week/candle-week-42.csv +++ b/004870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,633,652,661,613,2295342,1448984943,00,0.00,N,5,-24, 20250414,657,667,689,652,1759280,1171050599,00,0.00,N,5,-10, 20250407,667,653,679,620,2160247,1394752570,00,0.00,N,5,-6, 20250331,673,672,679,645,2085823,1377282093,00,0.00,N,5,-2, diff --git a/004890/week/candle-week-42.csv b/004890/week/candle-week-42.csv index aa35f21f9917..60ab970ddd0f 100644 --- a/004890/week/candle-week-42.csv +++ b/004890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42350,40650,42350,40650,7316,305208375,00,0.00,N,2,1100, 20250414,41250,40200,41500,40150,6959,286157275,00,0.00,N,2,1050, 20250407,40200,40400,40600,39100,17433,694089725,00,0.00,N,3,0, 20250331,40200,39150,40300,39150,5147,204386475,00,0.00,N,2,250, diff --git a/004910/week/candle-week-42.csv b/004910/week/candle-week-42.csv index 388042ee91ed..1c87d4f0aff3 100644 --- a/004910/week/candle-week-42.csv +++ b/004910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6120,5670,6260,5600,198823,1180155440,00,0.00,N,2,450, 20250414,5670,5740,5810,5520,79401,447601770,00,0.00,N,5,-120, 20250407,5790,5510,5820,5150,175854,951881015,00,0.00,N,2,320, 20250331,5470,5540,5570,5210,89944,484442085,00,0.00,N,5,-40, diff --git a/004920/week/candle-week-42.csv b/004920/week/candle-week-42.csv index 7df77b39a049..5aaba42b5a50 100644 --- a/004920/week/candle-week-42.csv +++ b/004920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1627,1400,1900,1361,19655509,33386643567,00,0.00,N,2,165, 20250414,1462,1042,1462,1017,3117024,4331508201,00,0.00,N,2,420, 20250407,1042,1065,1099,1022,116805,121673655,00,0.00,N,5,-23, 20250331,1065,1086,1121,1021,290268,311711424,00,0.00,N,5,-21, diff --git a/004960/week/candle-week-42.csv b/004960/week/candle-week-42.csv index 2cac3b216a76..b30e025f5c9b 100644 --- a/004960/week/candle-week-42.csv +++ b/004960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7230,6950,7360,6930,401137,2887689345,00,0.00,N,2,230, 20250414,7000,6360,7020,6360,156197,1046738665,00,0.00,N,2,600, 20250407,6400,6150,6600,5900,281663,1776715560,00,0.00,N,2,120, 20250331,6280,6080,6680,5770,492991,2960971105,00,0.00,N,2,190, diff --git a/004970/week/candle-week-42.csv b/004970/week/candle-week-42.csv index 11f1a35c791e..ad0e779daa6b 100644 --- a/004970/week/candle-week-42.csv +++ b/004970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9090,9000,9200,8990,71895,654127640,00,0.00,N,2,110, 20250414,8980,8740,9030,8690,52599,467251180,00,0.00,N,2,230, 20250407,8750,8570,8770,8350,60788,521683175,00,0.00,N,2,100, 20250331,8650,8590,8660,8380,41202,351867240,00,0.00,N,2,20, diff --git a/004980/week/candle-week-42.csv b/004980/week/candle-week-42.csv index 385281b639c9..9a2cdbf4cb4e 100644 --- a/004980/week/candle-week-42.csv +++ b/004980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9540,11000,15470,9480,18001470,227893344730,00,0.00,N,2,280, 20250414,9260,8330,9480,7380,5725743,50424120570,00,0.00,N,2,990, 20250407,8270,7340,9000,6830,3491180,28289614285,00,0.00,N,2,1120, 20250331,7150,7200,7230,6880,139693,977432870,00,0.00,N,2,30, diff --git a/004990/week/candle-week-42.csv b/004990/week/candle-week-42.csv index f5d9ab5a52c6..0bb65bfdb059 100644 --- a/004990/week/candle-week-42.csv +++ b/004990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22450,21200,22650,20900,397457,8735656025,00,0.00,N,2,1300, 20250414,21150,20600,21250,20350,182455,3813492000,00,0.00,N,2,600, 20250407,20550,20650,21000,20050,361464,7432674600,00,0.00,N,5,-800, 20250331,21350,22200,22200,20050,464294,9777455450,00,0.00,N,5,-1050, diff --git a/005010/week/candle-week-42.csv b/005010/week/candle-week-42.csv index d2649b0ae08d..0a47edf42630 100644 --- a/005010/week/candle-week-42.csv +++ b/005010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4890,5220,5320,4880,4055810,20793940175,00,0.00,N,5,-240, 20250414,5130,5140,6030,5060,12027570,66986520040,00,0.00,N,2,30, 20250407,5100,4680,5430,4480,17468091,89014329840,00,0.00,N,2,230, 20250331,4870,5010,5460,4740,8930637,45656015718,00,0.00,N,5,-240, diff --git a/005030/week/candle-week-42.csv b/005030/week/candle-week-42.csv index 35c6b2bfb59a..f5c40b9be669 100644 --- a/005030/week/candle-week-42.csv +++ b/005030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,486,486,486,486,0,0,00,0.00,N,3,0, 20250414,486,486,486,486,0,0,00,0.00,N,3,0, 20250407,486,486,486,486,0,0,00,0.00,N,3,0, 20250331,486,486,486,486,0,0,00,0.00,N,3,0, diff --git a/005070/week/candle-week-42.csv b/005070/week/candle-week-42.csv index 740891a9ecf5..c3c1e6890fdb 100644 --- a/005070/week/candle-week-42.csv +++ b/005070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,40750,38600,42350,37250,977521,39144040000,00,0.00,N,2,1850, 20250414,38900,38950,41150,37900,996101,39270423900,00,0.00,N,2,650, 20250407,38250,37200,38250,32650,1191997,42636088950,00,0.00,N,5,-700, 20250331,38950,39850,40650,35150,1599097,60425359050,00,0.00,N,5,-2250, diff --git a/005090/week/candle-week-42.csv b/005090/week/candle-week-42.csv index 524cb266a5c4..3dd3962bfaf0 100644 --- a/005090/week/candle-week-42.csv +++ b/005090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23000,22750,23400,22100,117238,2662868250,00,0.00,N,2,250, 20250414,22750,21900,22800,21600,53479,1191676100,00,0.00,N,2,900, 20250407,21850,21700,22700,20700,187524,4012997500,00,0.00,N,2,50, 20250331,21800,22400,22500,21150,110904,2420570575,00,0.00,N,5,-800, diff --git a/005110/week/candle-week-42.csv b/005110/week/candle-week-42.csv index 2eec93adf5fa..25a3082eedb8 100644 --- a/005110/week/candle-week-42.csv +++ b/005110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250414,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250407,1254,1254,1254,1254,0,0,00,0.00,N,3,0, 20250331,1254,1254,1254,1254,0,0,00,0.00,N,3,0, diff --git a/005160/week/candle-week-42.csv b/005160/week/candle-week-42.csv index 91b736947a5c..a467ef2f8a49 100644 --- a/005160/week/candle-week-42.csv +++ b/005160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3940,3700,4120,3650,1369133,5346813017,00,0.00,N,2,210, 20250414,3730,3580,3730,3540,308760,1120426517,00,0.00,N,2,200, 20250407,3530,3580,3605,3250,479505,1633754987,00,0.00,N,5,-70, 20250331,3600,3675,3740,3370,519632,1852293932,00,0.00,N,5,-115, diff --git a/005180/week/candle-week-42.csv b/005180/week/candle-week-42.csv index 9200784ef12c..94fdbf0b194a 100644 --- a/005180/week/candle-week-42.csv +++ b/005180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,94300,95800,97000,93400,164225,15603894908,00,0.00,N,5,-1400, 20250414,95700,91000,97500,88000,309543,28833637487,00,0.00,N,2,5700, 20250407,90000,96900,96900,87200,268255,24421867850,00,0.00,N,5,-9000, 20250331,99000,93000,100400,91700,204618,19886730950,00,0.00,N,2,5400, diff --git a/005250/week/candle-week-42.csv b/005250/week/candle-week-42.csv index f4b6d07bb988..99e160df81d3 100644 --- a/005250/week/candle-week-42.csv +++ b/005250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13740,13370,13750,13120,175362,2375365910,00,0.00,N,2,370, 20250414,13370,12580,13470,12570,300591,3889041635,00,0.00,N,2,700, 20250407,12670,12910,13180,12000,427369,5369733070,00,0.00,N,5,-580, 20250331,13250,13260,13430,12580,276927,3595525800,00,0.00,N,5,-190, diff --git a/005290/week/candle-week-42.csv b/005290/week/candle-week-42.csv index 45361e92ee80..1ab1b981491b 100644 --- a/005290/week/candle-week-42.csv +++ b/005290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,31100,27450,32050,27450,2635453,79330822375,00,0.00,N,2,3400, 20250414,27700,28450,28550,26750,1156908,31934480750,00,0.00,N,5,-350, 20250407,28050,26150,28050,24800,2337177,61959411275,00,0.00,N,2,500, 20250331,27550,29250,30100,26750,1952247,56186133475,00,0.00,N,5,-2450, diff --git a/005300/week/candle-week-42.csv b/005300/week/candle-week-42.csv index 2fafaeb8a7a4..a2e261e4c90d 100644 --- a/005300/week/candle-week-42.csv +++ b/005300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,109700,107100,110600,106000,39211,4238059400,00,0.00,N,2,2400, 20250414,107300,104300,108300,103900,30943,3289421400,00,0.00,N,2,3100, 20250407,104200,103600,105700,101000,54372,5633293250,00,0.00,N,5,-3300, 20250331,107500,108300,109000,102700,84603,8963722200,00,0.00,N,5,-1200, diff --git a/005320/week/candle-week-42.csv b/005320/week/candle-week-42.csv index c63a510ac1e0..d27e44563007 100644 --- a/005320/week/candle-week-42.csv +++ b/005320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,444,438,468,418,1261542,551988411,00,0.00,N,2,4, 20250414,440,425,456,417,468345,205108302,00,0.00,N,2,15, 20250407,425,427,438,397,452825,187614793,00,0.00,N,5,-6, 20250331,431,413,449,413,394316,170303003,00,0.00,N,5,-7, diff --git a/005360/week/candle-week-42.csv b/005360/week/candle-week-42.csv index 1059b2a19c80..b4ebede53461 100644 --- a/005360/week/candle-week-42.csv +++ b/005360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2070,2050,2095,2020,155107,318963683,00,0.00,N,2,30, 20250414,2040,2000,2050,1991,149273,301642200,00,0.00,N,2,40, 20250407,2000,1996,2040,1908,208364,412870513,00,0.00,N,2,2, 20250331,1998,1911,2035,1842,154539,303101999,00,0.00,N,3,0, diff --git a/005380/week/candle-week-42.csv b/005380/week/candle-week-42.csv index 2ddc2f4e3cad..3727c6cff4b1 100644 --- a/005380/week/candle-week-42.csv +++ b/005380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,188800,187500,191200,185200,2524023,475656148200,00,0.00,N,2,1600, 20250414,187200,178400,189200,177500,3369374,619809090814,00,0.00,N,2,9700, 20250407,177500,184700,192900,175800,6090518,1106003496200,00,0.00,N,5,-14300, 20250331,191800,199900,201000,189100,3957864,773389551650,00,0.00,N,5,-13200, diff --git a/005390/week/candle-week-42.csv b/005390/week/candle-week-42.csv index a5d52621b13c..5a3e818d00d6 100644 --- a/005390/week/candle-week-42.csv +++ b/005390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2335,2060,2460,2025,3514778,8004887820,00,0.00,N,2,275, 20250414,2060,2075,2150,2035,727455,1520170902,00,0.00,N,5,-15, 20250407,2075,2150,2155,2015,885401,1830415982,00,0.00,N,5,-75, 20250331,2150,2055,2185,2035,699844,1463851246,00,0.00,N,2,30, diff --git a/005420/week/candle-week-42.csv b/005420/week/candle-week-42.csv index f90f89e18494..e51820a0dc79 100644 --- a/005420/week/candle-week-42.csv +++ b/005420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15960,14780,16530,14160,766882,11734154670,00,0.00,N,2,1240, 20250414,14720,15080,15380,14320,396043,5894009395,00,0.00,N,5,-220, 20250407,14940,14160,15000,12900,758196,10622575440,00,0.00,N,2,200, 20250331,14740,16000,16520,13010,1074335,15581089005,00,0.00,N,5,-1910, diff --git a/005430/week/candle-week-42.csv b/005430/week/candle-week-42.csv index b13269c22922..5fd5bb9c56a9 100644 --- a/005430/week/candle-week-42.csv +++ b/005430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,47300,46400,47500,45600,11486,535575425,00,0.00,N,2,1050, 20250414,46250,46700,47450,44950,24314,1120227025,00,0.00,N,5,-50, 20250407,46300,47200,47200,43500,31196,1401311000,00,0.00,N,5,-1200, 20250331,47500,49450,49450,46150,44114,2097734575,00,0.00,N,5,-2000, diff --git a/005440/week/candle-week-42.csv b/005440/week/candle-week-42.csv index c7d2692af81c..67b5eec9d3be 100644 --- a/005440/week/candle-week-42.csv +++ b/005440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5410,5210,5480,5140,335841,1791488395,00,0.00,N,2,220, 20250414,5190,5160,5250,5090,227081,1178460680,00,0.00,N,2,40, 20250407,5150,5140,5200,4765,401034,1996494710,00,0.00,N,5,-20, 20250331,5170,5120,5220,4970,471737,2398037715,00,0.00,N,2,70, diff --git a/005490/week/candle-week-42.csv b/005490/week/candle-week-42.csv index 05dda068dbea..1ecf7220b73f 100644 --- a/005490/week/candle-week-42.csv +++ b/005490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,260000,252500,262500,250000,1005429,257880331500,00,0.00,N,2,7000, 20250414,253000,257500,261000,250500,893623,228300434250,00,0.00,N,5,-2000, 20250407,255000,260000,264000,246000,2486176,635099295250,00,0.00,N,5,-18000, 20250331,273000,282500,284500,261500,1967269,540049707000,00,0.00,N,5,-19000, diff --git a/005500/week/candle-week-42.csv b/005500/week/candle-week-42.csv index 183bbde8bb21..d18858f67c5f 100644 --- a/005500/week/candle-week-42.csv +++ b/005500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17810,17630,17870,17560,38569,684068160,00,0.00,N,2,180, 20250414,17630,17190,17640,17050,48633,842303350,00,0.00,N,2,440, 20250407,17190,17180,17310,16590,82799,1403745710,00,0.00,N,5,-150, 20250331,17340,17810,17810,17150,58013,1008982590,00,0.00,N,5,-470, diff --git a/005610/week/candle-week-42.csv b/005610/week/candle-week-42.csv index 6b05d633c1fd..0f35adbf4a50 100644 --- a/005610/week/candle-week-42.csv +++ b/005610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,62300,62500,65100,61500,132491,8329489350,00,0.00,N,5,-900, 20250414,63200,62400,65500,61000,160648,10178713250,00,0.00,N,2,800, 20250407,62400,67500,67900,60600,304999,19328797200,00,0.00,N,5,-6500, 20250331,68900,58300,69500,57800,691490,44938059650,00,0.00,N,2,10600, diff --git a/005670/week/candle-week-42.csv b/005670/week/candle-week-42.csv index 8b3867a39b87..d8e47fe65cab 100644 --- a/005670/week/candle-week-42.csv +++ b/005670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5030,5090,5090,4950,65573,329066535,00,0.00,N,5,-60, 20250414,5090,5030,5140,4975,89950,454314005,00,0.00,N,2,60, 20250407,5030,4900,5080,4800,152533,748548867,00,0.00,N,2,105, 20250331,4925,4925,4970,4780,142470,695941458,00,0.00,N,3,0, diff --git a/005680/week/candle-week-42.csv b/005680/week/candle-week-42.csv index 9b027350c8a6..a6abf0f263ae 100644 --- a/005680/week/candle-week-42.csv +++ b/005680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10440,10250,10530,10020,81608,842659865,00,0.00,N,2,190, 20250414,10250,9960,10370,9940,56357,577025210,00,0.00,N,2,300, 20250407,9950,10110,10120,9900,120255,1200416545,00,0.00,N,5,-180, 20250331,10130,10000,10130,9900,113793,1141860855,00,0.00,N,2,130, diff --git a/005690/week/candle-week-42.csv b/005690/week/candle-week-42.csv index 87eecf680bb7..280f62ec4ac1 100644 --- a/005690/week/candle-week-42.csv +++ b/005690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10080,9800,10940,9760,3899339,39647705680,00,0.00,N,2,370, 20250414,9710,9650,9950,8860,2893914,27001795535,00,0.00,N,2,300, 20250407,9410,8800,9410,8150,4239932,37081514430,00,0.00,N,2,50, 20250331,9360,9910,10690,9090,3856890,38048256095,00,0.00,N,5,-850, diff --git a/005710/week/candle-week-42.csv b/005710/week/candle-week-42.csv index 6a171a1de2ef..7aafde591598 100644 --- a/005710/week/candle-week-42.csv +++ b/005710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7730,7360,7800,7170,195589,1465718720,00,0.00,N,2,370, 20250414,7360,7240,7420,7110,104749,762460610,00,0.00,N,2,140, 20250407,7220,7070,7300,6810,148813,1055564160,00,0.00,N,2,70, 20250331,7150,7170,7480,7050,148239,1078081140,00,0.00,N,5,-130, diff --git a/005720/week/candle-week-42.csv b/005720/week/candle-week-42.csv index 65a9895ad391..b89c5d69cf2d 100644 --- a/005720/week/candle-week-42.csv +++ b/005720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4690,4565,4725,4565,99777,464052427,00,0.00,N,2,130, 20250414,4560,4540,4575,4480,136440,617357860,00,0.00,N,5,-5, 20250407,4565,4625,4625,4420,193969,871490525,00,0.00,N,5,-55, 20250331,4620,4650,4680,4510,244088,1118213293,00,0.00,N,5,-5, diff --git a/005740/week/candle-week-42.csv b/005740/week/candle-week-42.csv index 064ded446a3a..eafe555fa6eb 100644 --- a/005740/week/candle-week-42.csv +++ b/005740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5950,5750,6670,5750,1610964,9898932790,00,0.00,N,2,170, 20250414,5780,5670,5860,5620,249631,1436610055,00,0.00,N,2,170, 20250407,5610,5440,5780,5350,225365,1255370760,00,0.00,N,2,90, 20250331,5520,5440,5520,5320,84216,456612195,00,0.00,N,2,80, diff --git a/005750/week/candle-week-42.csv b/005750/week/candle-week-42.csv index 61de1ad86d97..1f9a3ff66b98 100644 --- a/005750/week/candle-week-42.csv +++ b/005750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4025,4050,4120,4010,53422,216284868,00,0.00,N,5,-45, 20250414,4070,4030,4070,3980,52382,211916339,00,0.00,N,2,40, 20250407,4030,3950,4050,3755,88497,346389103,00,0.00,N,2,50, 20250331,3980,3945,4020,3850,47758,189433174,00,0.00,N,2,80, diff --git a/005800/week/candle-week-42.csv b/005800/week/candle-week-42.csv index b3f373526eb2..3decf3d3e6e5 100644 --- a/005800/week/candle-week-42.csv +++ b/005800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10440,10390,10440,10140,21282,218638500,00,0.00,N,2,190, 20250414,10250,9990,10270,9930,23902,240568715,00,0.00,N,2,180, 20250407,10070,9980,10200,9570,48121,472122970,00,0.00,N,3,0, 20250331,10070,10110,10390,9840,40414,403686320,00,0.00,N,2,70, diff --git a/005810/week/candle-week-42.csv b/005810/week/candle-week-42.csv index b4b79e378240..aa5a1794ed49 100644 --- a/005810/week/candle-week-42.csv +++ b/005810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28400,27300,28650,26600,132996,3648571750,00,0.00,N,2,1250, 20250414,27150,26550,27650,26400,94143,2560628225,00,0.00,N,2,650, 20250407,26500,26250,26600,24950,158710,4095827550,00,0.00,N,5,-250, 20250331,26750,27500,28150,26200,207330,5643387375,00,0.00,N,5,-1050, diff --git a/005820/week/candle-week-42.csv b/005820/week/candle-week-42.csv index eeb230755f7d..56ca60381019 100644 --- a/005820/week/candle-week-42.csv +++ b/005820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14040,13850,14690,13800,4695,66744950,00,0.00,N,2,80, 20250414,13960,13390,14070,13000,14580,198839110,00,0.00,N,2,580, 20250407,13380,13450,13460,12800,4067,53626810,00,0.00,N,5,-70, 20250331,13450,13400,13970,12960,8865,119107290,00,0.00,N,2,50, diff --git a/005830/week/candle-week-42.csv b/005830/week/candle-week-42.csv index 9bf57a9947e4..973d28c1c3d3 100644 --- a/005830/week/candle-week-42.csv +++ b/005830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,87400,84700,89000,84700,607913,53104904830,00,0.00,N,2,2200, 20250414,85200,82900,87000,82700,706410,60173722177,00,0.00,N,2,1700, 20250407,83500,82100,83700,77500,1028498,83489607521,00,0.00,N,5,-2600, 20250331,86100,86200,90000,85100,943956,82501423500,00,0.00,N,5,-2200, diff --git a/005850/week/candle-week-42.csv b/005850/week/candle-week-42.csv index 8de66cb42ce7..e72412e2ccb1 100644 --- a/005850/week/candle-week-42.csv +++ b/005850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33800,31900,34950,30800,914234,30372361000,00,0.00,N,2,2100, 20250414,31700,30400,32600,29500,943582,29299883025,00,0.00,N,2,1500, 20250407,30200,33000,33350,29100,1052285,32543506725,00,0.00,N,5,-5050, 20250331,35250,38050,38950,34500,655414,24135674050,00,0.00,N,5,-3650, diff --git a/005860/week/candle-week-42.csv b/005860/week/candle-week-42.csv index 2a2b873ce30c..bb8756305022 100644 --- a/005860/week/candle-week-42.csv +++ b/005860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3665,3665,3720,3605,703477,2578940824,00,0.00,N,3,0, 20250414,3665,3600,3760,3555,1262244,4630143387,00,0.00,N,2,130, 20250407,3535,3560,3600,3380,1301882,4574677444,00,0.00,N,5,-100, 20250331,3635,3620,3870,3450,3020312,11052708710,00,0.00,N,2,10, diff --git a/005870/week/candle-week-42.csv b/005870/week/candle-week-42.csv index 830a03cc3b59..e2299b19cdc8 100644 --- a/005870/week/candle-week-42.csv +++ b/005870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8100,8530,8550,8030,1052860,8642773265,00,0.00,N,5,-370, 20250414,8470,8160,8900,7960,2500817,21171083545,00,0.00,N,2,360, 20250407,8110,7800,8160,7120,1849935,14019552405,00,0.00,N,5,-30, 20250331,8140,8640,9180,7910,5843975,50592683570,00,0.00,N,5,-580, diff --git a/005880/week/candle-week-42.csv b/005880/week/candle-week-42.csv index 7f968d5e7c2f..5ffe2e8d0f63 100644 --- a/005880/week/candle-week-42.csv +++ b/005880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1558,1565,1576,1537,4748959,7376694928,00,0.00,N,5,-2, 20250414,1560,1520,1628,1515,7138247,11137750453,00,0.00,N,2,55, 20250407,1505,1500,1509,1364,9809676,14101193179,00,0.00,N,5,-40, 20250331,1545,1639,1645,1503,9217440,14505318999,00,0.00,N,5,-106, diff --git a/005930/week/candle-week-42.csv b/005930/week/candle-week-42.csv index a7ce8e7dcd82..3bed069a50d3 100644 --- a/005930/week/candle-week-42.csv +++ b/005930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55700,55200,56400,54700,49386688,2745349888628,00,0.00,N,2,400, 20250414,55300,56300,57100,54500,53003689,2949265488551,00,0.00,N,2,100, 20250407,55200,53300,56700,52900,114987340,6252708048525,00,0.00,N,5,-900, 20250331,56100,59500,59700,55700,88912712,5139489069600,00,0.00,N,5,-4100, diff --git a/005940/week/candle-week-42.csv b/005940/week/candle-week-42.csv index 94fec519eb02..f58ea2bfda5f 100644 --- a/005940/week/candle-week-42.csv +++ b/005940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14260,13450,14310,13410,2256595,31544444115,00,0.00,N,2,880, 20250414,13380,12780,13440,12780,1727736,22642990770,00,0.00,N,2,600, 20250407,12780,13170,13170,12110,3361905,42592347085,00,0.00,N,5,-640, 20250331,13420,14130,14300,13220,3653239,49919015145,00,0.00,N,5,-960, diff --git a/005950/week/candle-week-42.csv b/005950/week/candle-week-42.csv index 39909b0f98a6..da2fd6bebc95 100644 --- a/005950/week/candle-week-42.csv +++ b/005950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5800,5640,5890,5540,108754,622209090,00,0.00,N,2,220, 20250414,5580,5430,5610,5370,94628,520670245,00,0.00,N,2,230, 20250407,5350,5320,5360,4950,188846,981567842,00,0.00,N,5,-170, 20250331,5520,5710,6020,5300,213853,1193054290,00,0.00,N,5,-380, diff --git a/005960/week/candle-week-42.csv b/005960/week/candle-week-42.csv index feb46ce08d8b..a5eda025119b 100644 --- a/005960/week/candle-week-42.csv +++ b/005960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4085,3700,4100,3640,192018,746718247,00,0.00,N,2,430, 20250414,3655,3530,3655,3525,50427,181458123,00,0.00,N,2,100, 20250407,3555,3510,3600,3375,68084,235235805,00,0.00,N,2,55, 20250331,3500,3460,3515,3400,42060,144790941,00,0.00,N,2,40, diff --git a/005990/week/candle-week-42.csv b/005990/week/candle-week-42.csv index 06fa75f181ec..5af1c3c0b80c 100644 --- a/005990/week/candle-week-42.csv +++ b/005990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10370,10070,10530,9650,101505,1032075010,00,0.00,N,2,680, 20250414,9690,9590,10790,9420,126842,1280004670,00,0.00,N,2,110, 20250407,9580,9640,9940,9220,31227,294995090,00,0.00,N,5,-60, 20250331,9640,9720,9980,9300,40661,388353460,00,0.00,N,5,-200, diff --git a/006040/week/candle-week-42.csv b/006040/week/candle-week-42.csv index 63841514609c..1a32b6ea5132 100644 --- a/006040/week/candle-week-42.csv +++ b/006040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41150,41800,44350,40050,308271,13015661625,00,0.00,N,5,-950, 20250414,42100,35800,44600,35350,706562,29065935375,00,0.00,N,2,6400, 20250407,35700,35400,36600,33350,76622,2667087800,00,0.00,N,2,150, 20250331,35550,35500,36300,34000,65142,2280162250,00,0.00,N,5,-150, diff --git a/006050/week/candle-week-42.csv b/006050/week/candle-week-42.csv index 57477d78af9a..c2f4d54151a8 100644 --- a/006050/week/candle-week-42.csv +++ b/006050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1332,1328,1407,1200,6051962,7867917277,00,0.00,N,5,-17, 20250414,1349,1481,1629,1301,5042191,7128085414,00,0.00,N,5,-49, 20250407,1398,1452,1710,1371,10024765,15459307949,00,0.00,N,5,-54, 20250331,1452,1331,1467,1293,3560354,4879296826,00,0.00,N,2,115, diff --git a/006060/week/candle-week-42.csv b/006060/week/candle-week-42.csv index 5202d3922ace..1c43f70904ac 100644 --- a/006060/week/candle-week-42.csv +++ b/006060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4700,4700,4765,4585,570170,2660180250,00,0.00,N,5,-55, 20250414,4755,4700,4800,4625,327711,1545223213,00,0.00,N,2,55, 20250407,4700,4700,4870,4475,727780,3341259768,00,0.00,N,5,-85, 20250331,4785,4740,4845,4565,722366,3382754735,00,0.00,N,2,5, diff --git a/006090/week/candle-week-42.csv b/006090/week/candle-week-42.csv index e2900b87aaba..4302b5780660 100644 --- a/006090/week/candle-week-42.csv +++ b/006090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8400,8360,8510,8320,39851,335443630,00,0.00,N,5,-30, 20250414,8430,8500,8550,8300,90027,756785820,00,0.00,N,5,-60, 20250407,8490,8030,9740,7800,1124014,10017318255,00,0.00,N,2,310, 20250331,8180,8120,8240,7700,62444,501589225,00,0.00,N,2,10, diff --git a/006110/week/candle-week-42.csv b/006110/week/candle-week-42.csv index 31cfcea440c0..a1e39444556a 100644 --- a/006110/week/candle-week-42.csv +++ b/006110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25300,23950,25550,23400,155151,3822596450,00,0.00,N,2,1350, 20250414,23950,23350,24350,23200,107498,2546747900,00,0.00,N,2,600, 20250407,23350,23350,23900,20100,232373,5191420475,00,0.00,N,5,-1350, 20250331,24700,25600,25900,23150,217641,5291725700,00,0.00,N,5,-1550, diff --git a/006120/week/candle-week-42.csv b/006120/week/candle-week-42.csv index 01c236ea0da0..0fc0cc9eea7d 100644 --- a/006120/week/candle-week-42.csv +++ b/006120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42250,40800,42300,39850,148085,6094239175,00,0.00,N,2,1450, 20250414,40800,39450,40800,38300,270595,10578785500,00,0.00,N,2,1350, 20250407,39450,39650,40200,37250,143484,5616650325,00,0.00,N,5,-1400, 20250331,40850,37700,40950,37700,148280,5889809650,00,0.00,N,2,2100, diff --git a/006140/week/candle-week-42.csv b/006140/week/candle-week-42.csv index f76b1a88b459..c2a438f6284b 100644 --- a/006140/week/candle-week-42.csv +++ b/006140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5780,5590,6420,5520,2439158,14825133505,00,0.00,N,2,220, 20250414,5560,5470,5730,5320,56784,316825775,00,0.00,N,2,50, 20250407,5510,5480,5510,4965,56683,293584915,00,0.00,N,2,320, 20250331,5190,5480,5720,5130,66062,351377930,00,0.00,N,5,-350, diff --git a/006200/week/candle-week-42.csv b/006200/week/candle-week-42.csv index 68e1fbe942f4..610ba74fe743 100644 --- a/006200/week/candle-week-42.csv +++ b/006200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,709,670,712,655,504478,346360445,00,0.00,N,2,43, 20250414,666,646,678,641,183395,119947849,00,0.00,N,2,15, 20250407,651,662,665,625,197605,126971911,00,0.00,N,5,-17, 20250331,668,691,692,649,233826,155815816,00,0.00,N,5,-22, diff --git a/006220/week/candle-week-42.csv b/006220/week/candle-week-42.csv index 027f999660e4..750f2b5be68d 100644 --- a/006220/week/candle-week-42.csv +++ b/006220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11500,11430,13760,10520,16595458,199452938270,00,0.00,N,2,400, 20250414,11100,7400,11210,7170,12323981,122552122735,00,0.00,N,2,3820, 20250407,7280,7420,7530,6970,395550,2839553325,00,0.00,N,5,-170, 20250331,7450,7520,8550,7400,3625852,29142313275,00,0.00,N,5,-110, diff --git a/006260/week/candle-week-42.csv b/006260/week/candle-week-42.csv index 5487f37d1409..bf00bcfeed87 100644 --- a/006260/week/candle-week-42.csv +++ b/006260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,126700,121700,126900,117500,756052,92686817950,00,0.00,N,2,4500, 20250414,122200,114900,129900,112900,1580464,195530856350,00,0.00,N,2,7400, 20250407,114800,101700,115600,95400,1116665,116040218750,00,0.00,N,2,6800, 20250331,108000,104000,108600,98200,828503,86099610500,00,0.00,N,2,100, diff --git a/006280/week/candle-week-42.csv b/006280/week/candle-week-42.csv index 78ab610d3d03..0c7306a22939 100644 --- a/006280/week/candle-week-42.csv +++ b/006280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,121700,119800,122500,118000,73659,8868890650,00,0.00,N,2,2100, 20250414,119600,117000,120700,115700,100483,11877874050,00,0.00,N,2,3600, 20250407,116000,121300,122900,111800,163557,19112481500,00,0.00,N,5,-9200, 20250331,125200,123100,130900,119700,158212,19804064100,00,0.00,N,2,300, diff --git a/006340/week/candle-week-42.csv b/006340/week/candle-week-42.csv index e1329945860d..d2f164d27c65 100644 --- a/006340/week/candle-week-42.csv +++ b/006340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2850,2720,3260,2615,55430444,168577850926,00,0.00,N,2,130, 20250414,2720,2710,2830,2650,6877242,18808603204,00,0.00,N,2,15, 20250407,2705,2530,2890,2310,19904878,52934502291,00,0.00,N,2,90, 20250331,2615,2600,2725,2520,5043424,13246021585,00,0.00,N,5,-70, diff --git a/006360/week/candle-week-42.csv b/006360/week/candle-week-42.csv index faf1ee88ee5b..5516d8af1244 100644 --- a/006360/week/candle-week-42.csv +++ b/006360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17240,16620,17360,16530,1048053,17760168875,00,0.00,N,2,590, 20250414,16650,16350,16770,16210,1089696,17963102910,00,0.00,N,2,350, 20250407,16300,16300,16450,15190,1975210,31245928485,00,0.00,N,5,-450, 20250331,16750,17010,17260,16230,1792004,30030265850,00,0.00,N,5,-370, diff --git a/006370/week/candle-week-42.csv b/006370/week/candle-week-42.csv index 26ce9c3a99cc..cc829156ce04 100644 --- a/006370/week/candle-week-42.csv +++ b/006370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7960,8000,8470,7650,124339,1000541735,00,0.00,N,5,-40, 20250414,8000,8840,9110,7900,505980,4260724085,00,0.00,N,5,-850, 20250407,8850,8190,8900,7580,572737,4763780840,00,0.00,N,2,770, 20250331,8080,8040,9760,7110,501063,3943048685,00,0.00,N,2,40, diff --git a/006380/week/candle-week-42.csv b/006380/week/candle-week-42.csv index 97fa091c85cd..01b66c86342d 100644 --- a/006380/week/candle-week-42.csv +++ b/006380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250414,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250407,3660,3660,3660,3660,0,0,00,0.00,N,3,0, 20250331,3660,3660,3660,3660,0,0,00,0.00,N,3,0, diff --git a/006390/week/candle-week-42.csv b/006390/week/candle-week-42.csv index 61c09ddea522..fd8f870a5661 100644 --- a/006390/week/candle-week-42.csv +++ b/006390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15610,15810,16720,15250,173447,2738715600,00,0.00,N,5,-190, 20250414,15800,14670,15800,14450,123209,1874280995,00,0.00,N,2,1340, 20250407,14460,14650,15300,13960,79588,1139462325,00,0.00,N,5,-200, 20250331,14660,13950,14680,13900,66087,952969845,00,0.00,N,2,730, diff --git a/006400/week/candle-week-42.csv b/006400/week/candle-week-42.csv index aef577bcb128..9147bd06ccd4 100644 --- a/006400/week/candle-week-42.csv +++ b/006400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,185100,179000,191300,176200,1588830,292037383224,00,0.00,N,2,5100, 20250414,180000,177600,184400,176300,1246969,224114876911,00,0.00,N,2,4400, 20250407,175600,179358,180925,166435,2199045,382906519500,00,0.00,N,5,-11199, 20250331,186799,191596,192380,175540,2247408,413666386350,00,0.00,N,5,-8420, diff --git a/006490/week/candle-week-42.csv b/006490/week/candle-week-42.csv index 00410391fead..a925517e7912 100644 --- a/006490/week/candle-week-42.csv +++ b/006490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1537,1540,1841,1515,14456953,24137665918,00,0.00,N,5,-83, 20250414,1620,1387,1790,1364,6996157,10664604207,00,0.00,N,2,252, 20250407,1368,1367,1390,1295,2132608,2852551158,00,0.00,N,5,-29, 20250331,1397,1287,1400,1260,2626207,3468408034,00,0.00,N,2,71, diff --git a/006570/week/candle-week-42.csv b/006570/week/candle-week-42.csv index 54b939807b3c..8e1e70095cb8 100644 --- a/006570/week/candle-week-42.csv +++ b/006570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2490,2390,2530,2290,36828,89294910,00,0.00,N,2,90, 20250414,2400,2485,2500,2325,59516,143598845,00,0.00,N,5,-85, 20250407,2485,2515,2535,2390,44542,109092025,00,0.00,N,5,-30, 20250331,2515,2400,2550,2400,45812,113033335,00,0.00,N,2,100, diff --git a/006620/week/candle-week-42.csv b/006620/week/candle-week-42.csv index 8506e72ebd65..14a194c2ed2d 100644 --- a/006620/week/candle-week-42.csv +++ b/006620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5640,5450,5770,5430,537806,3011262835,00,0.00,N,2,190, 20250414,5450,5590,5620,5290,467801,2563803910,00,0.00,N,5,-90, 20250407,5540,5070,5600,4915,852195,4528037050,00,0.00,N,2,310, 20250331,5230,5090,5250,4930,561245,2842931130,00,0.00,N,2,60, diff --git a/006650/week/candle-week-42.csv b/006650/week/candle-week-42.csv index f0a4627bf4d3..4666a72597a9 100644 --- a/006650/week/candle-week-42.csv +++ b/006650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,88800,85800,90700,85000,89492,7827441950,00,0.00,N,2,2400, 20250414,86400,85500,89600,84700,92706,8019905400,00,0.00,N,2,1200, 20250407,85200,85600,88000,75300,211795,17354033250,00,0.00,N,5,-3700, 20250331,88900,95000,95000,85100,120144,10737879950,00,0.00,N,5,-6100, diff --git a/006660/week/candle-week-42.csv b/006660/week/candle-week-42.csv index fc91778eea89..7b7e8ecc82b2 100644 --- a/006660/week/candle-week-42.csv +++ b/006660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15010,14800,16380,14290,2877117,44241180135,00,0.00,N,2,210, 20250414,14800,14940,15550,14550,1245046,18706241265,00,0.00,N,5,-100, 20250407,14900,14510,15560,12810,2327855,33589891350,00,0.00,N,5,-230, 20250331,15130,14780,16790,14620,2983775,46739595210,00,0.00,N,2,50, diff --git a/006730/week/candle-week-42.csv b/006730/week/candle-week-42.csv index c0f950d8b470..b4783d9d2632 100644 --- a/006730/week/candle-week-42.csv +++ b/006730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5720,5730,5810,5640,326773,1870475855,00,0.00,N,2,20, 20250414,5700,5460,5700,5410,357950,1988389250,00,0.00,N,2,220, 20250407,5480,5320,5580,5200,486372,2625505760,00,0.00,N,5,-20, 20250331,5500,5490,5640,5320,443897,2426819265,00,0.00,N,5,-80, diff --git a/006740/week/candle-week-42.csv b/006740/week/candle-week-42.csv index 70bcb682de7d..6dae3b8cea37 100644 --- a/006740/week/candle-week-42.csv +++ b/006740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,957,947,964,926,716411,675722337,00,0.00,N,2,11, 20250414,946,890,949,889,601707,560753464,00,0.00,N,2,41, 20250407,905,945,950,873,680372,614693225,00,0.00,N,5,-39, 20250331,944,979,980,938,536052,510459413,00,0.00,N,5,-28, diff --git a/006800/week/candle-week-42.csv b/006800/week/candle-week-42.csv index 8e85ac040a8c..701435b20f33 100644 --- a/006800/week/candle-week-42.csv +++ b/006800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10400,9440,10500,9390,4415181,44918866900,00,0.00,N,2,1000, 20250414,9400,9130,9490,9050,1551327,14386667925,00,0.00,N,2,280, 20250407,9120,9000,9260,8410,3391609,30120871035,00,0.00,N,5,-230, 20250331,9350,9370,9490,9010,2827888,26313559080,00,0.00,N,5,-190, diff --git a/006840/week/candle-week-42.csv b/006840/week/candle-week-42.csv index 915b2daa918c..ca44a82c4f40 100644 --- a/006840/week/candle-week-42.csv +++ b/006840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10730,10350,12850,9960,269804,3076533360,00,0.00,N,2,730, 20250414,10000,10180,10510,10000,16751,170346210,00,0.00,N,5,-180, 20250407,10180,10060,10470,9650,25577,252852990,00,0.00,N,2,100, 20250331,10080,10010,12600,9830,165548,1813230765,00,0.00,N,5,-10, diff --git a/006880/week/candle-week-42.csv b/006880/week/candle-week-42.csv index 74dd0d2efee1..0a4d91cf7759 100644 --- a/006880/week/candle-week-42.csv +++ b/006880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7270,7200,7550,7170,926066,6777780555,00,0.00,N,2,30, 20250414,7240,7170,8100,7110,2169568,16141762765,00,0.00,N,2,70, 20250407,7170,6800,8460,6530,10694299,82498301390,00,0.00,N,2,230, 20250331,6940,6800,7290,6560,1140875,7898074765,00,0.00,N,2,80, diff --git a/006890/week/candle-week-42.csv b/006890/week/candle-week-42.csv index 15e61ae87b47..24eb259de100 100644 --- a/006890/week/candle-week-42.csv +++ b/006890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11810,11790,11890,11600,99002,1165492025,00,0.00,N,5,-10, 20250414,11820,11600,11870,11600,142813,1677912890,00,0.00,N,2,130, 20250407,11690,11500,11730,11050,143691,1630224675,00,0.00,N,2,110, 20250331,11580,11500,11620,11200,81713,930478600,00,0.00,N,5,-40, diff --git a/006910/week/candle-week-42.csv b/006910/week/candle-week-42.csv index 08b923c1135a..5624f9bd90a5 100644 --- a/006910/week/candle-week-42.csv +++ b/006910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2920,2940,3020,2800,1622102,4720393529,00,0.00,N,2,75, 20250414,2845,2555,3040,2525,5251587,14766538449,00,0.00,N,2,315, 20250407,2530,2420,2530,2250,852821,2030308943,00,0.00,N,2,60, 20250331,2470,2545,2650,2100,1007685,2484698673,00,0.00,N,5,-110, diff --git a/006920/week/candle-week-42.csv b/006920/week/candle-week-42.csv index c9325712e08e..24bde4d2cbc1 100644 --- a/006920/week/candle-week-42.csv +++ b/006920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4420,4200,5300,4100,24648816,118469095979,00,0.00,N,2,330, 20250414,4090,4530,5100,3880,24964710,112985843081,00,0.00,N,5,-360, 20250407,4450,3330,4950,3190,26147830,112705773775,00,0.00,N,2,1135, 20250331,3315,2925,3330,2840,258201,828976359,00,0.00,N,2,405, diff --git a/006980/week/candle-week-42.csv b/006980/week/candle-week-42.csv index cf8f85e9d46f..9745c13c5f9a 100644 --- a/006980/week/candle-week-42.csv +++ b/006980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16470,15940,16470,15750,9532,152598380,00,0.00,N,2,530, 20250414,15940,15830,16040,14900,12405,194202255,00,0.00,N,2,110, 20250407,15830,14430,16340,14430,14093,217911425,00,0.00,N,2,1030, 20250331,14800,14820,15880,14300,19666,297114740,00,0.00,N,5,-60, diff --git a/007070/week/candle-week-42.csv b/007070/week/candle-week-42.csv index f073ebafd689..5c7933bf3fc4 100644 --- a/007070/week/candle-week-42.csv +++ b/007070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14480,14100,14530,13850,669887,9509737425,00,0.00,N,2,390, 20250414,14090,14040,14420,14040,546913,7766551715,00,0.00,N,5,-80, 20250407,14170,14060,14410,13590,984757,13865265540,00,0.00,N,5,-370, 20250331,14540,14510,14690,13350,1266631,17702200230,00,0.00,N,5,-140, diff --git a/007110/week/candle-week-42.csv b/007110/week/candle-week-42.csv index 5d5938fc0b86..6cdb8c39db52 100644 --- a/007110/week/candle-week-42.csv +++ b/007110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2245,2370,2465,2170,32465533,74910658725,00,0.00,N,5,-130, 20250414,2375,2300,2455,2190,35224395,82149041776,00,0.00,N,2,60, 20250407,2315,2140,2440,2120,54858828,126051312434,00,0.00,N,2,100, 20250331,2215,1896,2315,1758,54624549,113939721218,00,0.00,N,2,293, diff --git a/007120/week/candle-week-42.csv b/007120/week/candle-week-42.csv index 72d25efb04b3..266bf80c34ee 100644 --- a/007120/week/candle-week-42.csv +++ b/007120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1078,1041,1119,1027,770859,823096975,00,0.00,N,2,45, 20250414,1033,915,1042,915,571152,554751460,00,0.00,N,2,127, 20250407,906,906,920,860,574762,513144756,00,0.00,N,2,8, 20250331,898,765,930,765,1132228,967884060,00,0.00,N,2,128, diff --git a/007160/week/candle-week-42.csv b/007160/week/candle-week-42.csv index 1fe3f098f1f7..5c0ddf02145b 100644 --- a/007160/week/candle-week-42.csv +++ b/007160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38000,34450,38600,33850,86322,3176348650,00,0.00,N,2,3750, 20250414,34250,33300,34300,33000,14870,502952300,00,0.00,N,2,950, 20250407,33300,32650,34750,31850,45038,1480659825,00,0.00,N,5,-350, 20250331,33650,34300,34400,32650,29998,1002442000,00,0.00,N,5,-50, diff --git a/007210/week/candle-week-42.csv b/007210/week/candle-week-42.csv index c9cdc213e29d..1f8e4e4b0bb8 100644 --- a/007210/week/candle-week-42.csv +++ b/007210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2525,2345,2545,2335,1627838,3979561777,00,0.00,N,2,190, 20250414,2335,2190,2345,2180,1153363,2622203865,00,0.00,N,2,135, 20250407,2200,2155,2240,2135,915842,2006855089,00,0.00,N,5,-20, 20250331,2220,2155,2225,2117,948618,2059956331,00,0.00,N,2,45, diff --git a/007280/week/candle-week-42.csv b/007280/week/candle-week-42.csv index 266c8847053f..6035a0d61480 100644 --- a/007280/week/candle-week-42.csv +++ b/007280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1905,1875,1948,1830,292214,548789397,00,0.00,N,2,30, 20250414,1875,1834,1900,1795,301023,560771062,00,0.00,N,2,39, 20250407,1836,1738,1852,1677,616742,1091581985,00,0.00,N,2,98, 20250331,1738,1756,1766,1635,313214,537202167,00,0.00,N,5,-18, diff --git a/007310/week/candle-week-42.csv b/007310/week/candle-week-42.csv index 903c5bf94ad7..0550a1b1cf46 100644 --- a/007310/week/candle-week-42.csv +++ b/007310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,401500,404500,406000,399000,6619,2656196250,00,0.00,N,5,-3000, 20250414,404500,394000,408000,391500,9771,3923559750,00,0.00,N,2,8000, 20250407,396500,396000,397000,380000,16223,6317672250,00,0.00,N,5,-9000, 20250331,405500,416000,416000,398000,11602,4713822250,00,0.00,N,5,-10000, diff --git a/007330/week/candle-week-42.csv b/007330/week/candle-week-42.csv index 75d566a257fd..52ba627e10a2 100644 --- a/007330/week/candle-week-42.csv +++ b/007330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8390,8450,8790,8250,461380,3883199950,00,0.00,N,5,-20, 20250414,8410,8140,9670,8040,2408940,21553384250,00,0.00,N,2,270, 20250407,8140,8160,8310,7740,69226,555536425,00,0.00,N,5,-20, 20250331,8160,8180,8510,7680,149422,1234323880,00,0.00,N,5,-20, diff --git a/007340/week/candle-week-42.csv b/007340/week/candle-week-42.csv index 795ac193472e..c5ac63c76203 100644 --- a/007340/week/candle-week-42.csv +++ b/007340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22850,23700,24500,22750,566234,13223208850,00,0.00,N,5,-450, 20250414,23300,20950,24250,20300,853082,19493499600,00,0.00,N,2,2700, 20250407,20600,19750,22400,18330,672262,13482917255,00,0.00,N,2,250, 20250331,20350,20800,21050,19480,221108,4485937200,00,0.00,N,5,-800, diff --git a/007370/week/candle-week-42.csv b/007370/week/candle-week-42.csv index 9499a3608067..d911a4e73b38 100644 --- a/007370/week/candle-week-42.csv +++ b/007370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6080,5950,6190,5940,379166,2305785215,00,0.00,N,2,100, 20250414,5980,5900,6000,5770,565382,3332936625,00,0.00,N,5,-150, 20250407,6130,5850,6240,5610,1385118,8263345625,00,0.00,N,2,170, 20250331,5960,5750,6040,5600,408768,2371264815,00,0.00,N,2,90, diff --git a/007390/week/candle-week-42.csv b/007390/week/candle-week-42.csv index 939d2228d8de..582b2b8324ee 100644 --- a/007390/week/candle-week-42.csv +++ b/007390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27750,26350,35700,25150,12123374,376225312275,00,0.00,N,2,1150, 20250414,26600,31900,32100,25550,6093304,170948377900,00,0.00,N,5,-5650, 20250407,32250,28500,32450,27000,8200993,245429973950,00,0.00,N,2,2650, 20250331,29600,27250,30350,27150,9345556,271216397425,00,0.00,N,2,1600, diff --git a/007460/week/candle-week-42.csv b/007460/week/candle-week-42.csv index f71628a3143e..3d1d710178cf 100644 --- a/007460/week/candle-week-42.csv +++ b/007460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,740,749,784,725,9991579,7456407397,00,0.00,N,5,-3, 20250414,743,704,792,704,11645401,8813582922,00,0.00,N,2,40, 20250407,703,700,711,658,8527006,5816714099,00,0.00,N,5,-15, 20250331,718,723,739,692,7540422,5382562246,00,0.00,N,5,-20, diff --git a/007530/week/candle-week-42.csv b/007530/week/candle-week-42.csv index 13174f235838..4780b9cee028 100644 --- a/007530/week/candle-week-42.csv +++ b/007530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2330,2395,2400,2105,76166,173173611,00,0.00,N,5,-35, 20250414,2365,2030,2420,2005,134029,299629185,00,0.00,N,2,340, 20250407,2025,1999,2105,1900,53670,107668175,00,0.00,N,2,26, 20250331,1999,2180,2200,1996,36187,74298730,00,0.00,N,5,-201, diff --git a/007540/week/candle-week-42.csv b/007540/week/candle-week-42.csv index 4290e3fdfb33..a974a8cd0169 100644 --- a/007540/week/candle-week-42.csv +++ b/007540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42000,42100,42750,41100,16792,701385150,00,0.00,N,2,200, 20250414,41800,42850,44000,41600,31362,1333011775,00,0.00,N,5,-950, 20250407,42750,42000,44200,40250,69760,2968228650,00,0.00,N,2,650, 20250331,42100,40900,42850,39000,15687,652162075,00,0.00,N,2,700, diff --git a/007570/week/candle-week-42.csv b/007570/week/candle-week-42.csv index 6060ffa1c241..501fd78f51ec 100644 --- a/007570/week/candle-week-42.csv +++ b/007570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12560,11220,14080,11140,4871369,62986735100,00,0.00,N,2,1340, 20250414,11220,10170,13400,10110,1116352,13464879100,00,0.00,N,2,1050, 20250407,10170,9900,10230,9540,212317,2107477875,00,0.00,N,5,-30, 20250331,10200,10100,10300,9790,180664,1803740525,00,0.00,N,2,90, diff --git a/007590/week/candle-week-42.csv b/007590/week/candle-week-42.csv index 8cc6ea7ce9e5..8b12c9e428f1 100644 --- a/007590/week/candle-week-42.csv +++ b/007590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6120,6100,6160,6100,11998,73536785,00,0.00,N,2,20, 20250414,6100,6010,6120,6000,22387,135466270,00,0.00,N,2,100, 20250407,6000,5990,6010,5920,20154,120097115,00,0.00,N,2,10, 20250331,5990,6000,6020,5930,16375,98042485,00,0.00,N,2,10, diff --git a/007610/week/candle-week-42.csv b/007610/week/candle-week-42.csv index 72da292d90d7..b337d86c2c60 100644 --- a/007610/week/candle-week-42.csv +++ b/007610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250414,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250407,3000,3000,3000,3000,0,0,00,0.00,N,3,0, 20250331,3000,3000,3000,3000,0,0,00,0.00,N,3,0, diff --git a/007660/week/candle-week-42.csv b/007660/week/candle-week-42.csv index 36de44a1143d..37d93ef51d14 100644 --- a/007660/week/candle-week-42.csv +++ b/007660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33950,33100,35500,33050,3620962,123299062950,00,0.00,N,2,800, 20250414,33150,33500,33650,30800,3594242,116142388000,00,0.00,N,2,450, 20250407,32700,31100,33500,28450,6219088,192844249800,00,0.00,N,2,50, 20250331,32650,36800,37000,31750,4025598,140866616500,00,0.00,N,5,-5400, diff --git a/007680/week/candle-week-42.csv b/007680/week/candle-week-42.csv index bae3227c1143..44df58ede444 100644 --- a/007680/week/candle-week-42.csv +++ b/007680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4930,4640,7150,4640,1972287,11437068522,00,0.00,N,2,300, 20250414,4630,4215,4675,4050,98478,426920955,00,0.00,N,2,400, 20250407,4230,3855,4415,3655,122160,487075533,00,0.00,N,2,365, 20250331,3865,4005,4130,3855,30276,119209149,00,0.00,N,5,-145, diff --git a/007690/week/candle-week-42.csv b/007690/week/candle-week-42.csv index 9f76dd911417..7a00f5d201b9 100644 --- a/007690/week/candle-week-42.csv +++ b/007690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,31800,31750,33300,31350,66944,2145047075,00,0.00,N,2,250, 20250414,31550,29500,32700,29100,35430,1078658850,00,0.00,N,2,2200, 20250407,29350,29400,29500,27900,29288,840810875,00,0.00,N,5,-400, 20250331,29750,30050,30150,28500,24271,711640625,00,0.00,N,5,-350, diff --git a/007700/week/candle-week-42.csv b/007700/week/candle-week-42.csv index 07f86159c010..bd28d967fb54 100644 --- a/007700/week/candle-week-42.csv +++ b/007700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12140,11940,12200,11130,24510,294145600,00,0.00,N,2,330, 20250414,11810,11690,11990,11440,12653,148280510,00,0.00,N,2,200, 20250407,11610,11670,11900,11160,38725,444017235,00,0.00,N,5,-440, 20250331,12050,12070,12370,11670,43677,524442650,00,0.00,N,5,-290, diff --git a/007720/week/candle-week-42.csv b/007720/week/candle-week-42.csv index 33ac6ff53191..d244603d48e1 100644 --- a/007720/week/candle-week-42.csv +++ b/007720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,901,865,940,854,1738952,1556914385,00,0.00,N,2,36, 20250414,865,811,882,800,1159118,966700698,00,0.00,N,2,53, 20250407,812,812,820,751,1429635,1127085488,00,0.00,N,3,0, 20250331,812,831,867,765,1576559,1292849941,00,0.00,N,5,-20, diff --git a/007770/week/candle-week-42.csv b/007770/week/candle-week-42.csv index 2ee382675b30..b0a8cfa67220 100644 --- a/007770/week/candle-week-42.csv +++ b/007770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10140,10190,10280,10040,12905,130440585,00,0.00,N,2,10, 20250414,10130,10760,10760,9950,64641,656847650,00,0.00,N,5,-850, 20250407,10980,10310,11450,10300,43729,482520620,00,0.00,N,2,90, 20250331,10890,9810,11300,9810,32775,344064650,00,0.00,N,2,710, diff --git a/007810/week/candle-week-42.csv b/007810/week/candle-week-42.csv index 48f24620927a..248afa1bb345 100644 --- a/007810/week/candle-week-42.csv +++ b/007810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10320,10020,10580,9850,296812,3000160405,00,0.00,N,2,300, 20250414,10020,10010,10290,9750,185649,1866245425,00,0.00,N,2,200, 20250407,9820,9650,9830,8790,384245,3587301235,00,0.00,N,5,-220, 20250331,10040,10880,11000,9800,326126,3391998770,00,0.00,N,5,-1120, diff --git a/007820/week/candle-week-42.csv b/007820/week/candle-week-42.csv index 027c0a2dbbd4..395598fe85e6 100644 --- a/007820/week/candle-week-42.csv +++ b/007820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4710,4650,4825,4560,450092,2106607271,00,0.00,N,2,40, 20250414,4670,4660,4840,4530,556092,2610829187,00,0.00,N,2,40, 20250407,4630,4585,4670,4185,1062956,4713272009,00,0.00,N,5,-25, 20250331,4655,4170,5200,4035,2785333,13038647111,00,0.00,N,2,460, diff --git a/007860/week/candle-week-42.csv b/007860/week/candle-week-42.csv index 9d6256133dc5..e7a5f5c4ea06 100644 --- a/007860/week/candle-week-42.csv +++ b/007860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7590,7100,7630,6980,517295,3809393830,00,0.00,N,2,500, 20250414,7090,6860,7310,6800,482605,3401358330,00,0.00,N,2,250, 20250407,6840,6810,6940,6350,955818,6317748255,00,0.00,N,5,-280, 20250331,7120,7480,7960,6300,2002267,14659097955,00,0.00,N,5,-550, diff --git a/007980/week/candle-week-42.csv b/007980/week/candle-week-42.csv index fb1d531e1834..53afbdb7f689 100644 --- a/007980/week/candle-week-42.csv +++ b/007980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1389,1400,1407,1359,949495,1312334105,00,0.00,N,2,4, 20250414,1385,1362,1390,1330,710292,971440053,00,0.00,N,2,24, 20250407,1361,1342,1436,1328,1952696,2683250312,00,0.00,N,2,9, 20250331,1352,1328,1356,1248,985757,1290851356,00,0.00,N,2,23, diff --git a/008040/week/candle-week-42.csv b/008040/week/candle-week-42.csv index 46541b527956..49764ebf84d6 100644 --- a/008040/week/candle-week-42.csv +++ b/008040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1071,1082,1106,1059,3239375,3506103595,00,0.00,N,5,-10, 20250414,1081,1052,1100,1045,3372438,3625242663,00,0.00,N,2,34, 20250407,1047,1020,1150,981,14761798,15738762230,00,0.00,N,2,18, 20250331,1029,1034,1044,998,1744502,1777993830,00,0.00,N,5,-5, diff --git a/008060/week/candle-week-42.csv b/008060/week/candle-week-42.csv index fe88836d2703..236fd8717d9e 100644 --- a/008060/week/candle-week-42.csv +++ b/008060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8040,7840,8100,7840,786680,6265343450,00,0.00,N,2,210, 20250414,7830,7470,7870,7380,1024064,7817278285,00,0.00,N,2,390, 20250407,7440,7060,7450,7060,956069,6931985145,00,0.00,N,2,130, 20250331,7310,7120,7460,6910,1188887,8571962725,00,0.00,N,2,160, diff --git a/008110/week/candle-week-42.csv b/008110/week/candle-week-42.csv index b1b610d0ff5a..851c88f6672f 100644 --- a/008110/week/candle-week-42.csv +++ b/008110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250414,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250407,15040,15040,15040,15040,0,0,00,0.00,N,3,0, 20250331,15040,15040,15040,15040,0,0,00,0.00,N,3,0, diff --git a/008250/week/candle-week-42.csv b/008250/week/candle-week-42.csv index 80ad1c3ba003..71ac551b5971 100644 --- a/008250/week/candle-week-42.csv +++ b/008250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5920,5770,6170,5620,629741,3744197880,00,0.00,N,2,120, 20250414,5800,5330,5860,5250,383243,2156080235,00,0.00,N,2,470, 20250407,5330,4915,5400,4790,377315,1907904585,00,0.00,N,2,190, 20250331,5140,5440,5440,4865,443754,2243441520,00,0.00,N,5,-220, diff --git a/008260/week/candle-week-42.csv b/008260/week/candle-week-42.csv index 7cffe82756b0..8766e9a5c738 100644 --- a/008260/week/candle-week-42.csv +++ b/008260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3415,3280,3420,3270,155589,522892936,00,0.00,N,2,105, 20250414,3310,3245,3415,3245,306293,1019699579,00,0.00,N,2,65, 20250407,3245,3150,3270,3080,271928,857061606,00,0.00,N,2,25, 20250331,3220,3320,3320,3115,386101,1244361994,00,0.00,N,5,-100, diff --git a/008290/week/candle-week-42.csv b/008290/week/candle-week-42.csv index e628557a66d2..9ea013611bba 100644 --- a/008290/week/candle-week-42.csv +++ b/008290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,519,474,545,458,2672910,1346088185,00,0.00,N,2,45, 20250414,474,454,477,445,263936,121664684,00,0.00,N,2,22, 20250407,452,465,472,435,439680,197346275,00,0.00,N,5,-7, 20250331,459,456,470,445,265851,120635457,00,0.00,N,2,3, diff --git a/008350/week/candle-week-42.csv b/008350/week/candle-week-42.csv index 660400701fab..bbed8591a524 100644 --- a/008350/week/candle-week-42.csv +++ b/008350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1440,1385,1484,1375,8364452,11970164919,00,0.00,N,2,60, 20250414,1380,1411,1417,1343,6164019,8446155039,00,0.00,N,5,-39, 20250407,1419,1318,1544,1250,53839987,78475474502,00,0.00,N,2,90, 20250331,1329,1255,1380,1205,4058703,5179508349,00,0.00,N,2,52, diff --git a/008370/week/candle-week-42.csv b/008370/week/candle-week-42.csv index 00873f3b1621..30f9d3bd128c 100644 --- a/008370/week/candle-week-42.csv +++ b/008370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4055,4030,4075,3990,36598,147731636,00,0.00,N,2,30, 20250414,4025,3995,4055,3990,34669,139228882,00,0.00,N,2,30, 20250407,3995,3940,4000,3865,49829,194976124,00,0.00,N,2,65, 20250331,3930,4000,4065,3905,73882,294042593,00,0.00,N,5,-75, diff --git a/008420/week/candle-week-42.csv b/008420/week/candle-week-42.csv index d766eebb4c03..ffd67652dc19 100644 --- a/008420/week/candle-week-42.csv +++ b/008420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2455,2500,2525,2430,519142,1286296141,00,0.00,N,5,-40, 20250414,2495,2340,2625,2335,2097491,5241249284,00,0.00,N,2,170, 20250407,2325,2310,2590,2165,2222980,5200322187,00,0.00,N,5,-35, 20250331,2360,2325,2435,2225,828992,1906377385,00,0.00,N,5,-35, diff --git a/008470/week/candle-week-42.csv b/008470/week/candle-week-42.csv index ff22901a9be7..f3e60fe45dc1 100644 --- a/008470/week/candle-week-42.csv +++ b/008470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3350,3445,3445,3290,34291,114954120,00,0.00,N,5,-95, 20250414,3445,3380,3525,3340,29032,98649087,00,0.00,N,2,65, 20250407,3380,3570,3570,3140,44962,148444672,00,0.00,N,5,-85, 20250331,3465,3480,3620,3450,20850,72804596,00,0.00,N,5,-55, diff --git a/008490/week/candle-week-42.csv b/008490/week/candle-week-42.csv index 73cee4cc21d3..a5317522ffb7 100644 --- a/008490/week/candle-week-42.csv +++ b/008490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14050,13380,14740,12910,247126,3414681055,00,0.00,N,2,760, 20250414,13290,13250,13770,13050,107350,1436607325,00,0.00,N,2,60, 20250407,13230,13490,13490,12360,126521,1623746455,00,0.00,N,5,-420, 20250331,13650,14440,14440,13350,98977,1358053530,00,0.00,N,5,-630, diff --git a/008500/week/candle-week-42.csv b/008500/week/candle-week-42.csv index 0eef495d1e3c..ac74379dcf50 100644 --- a/008500/week/candle-week-42.csv +++ b/008500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11160,11620,11740,10560,12810,142141555,00,0.00,N,5,-460, 20250414,11620,10960,11780,10950,11155,126221730,00,0.00,N,2,670, 20250407,10950,10700,11280,10520,14180,151972715,00,0.00,N,2,250, 20250331,10700,11000,11000,10540,18108,195475015,00,0.00,N,5,-270, diff --git a/008600/week/candle-week-42.csv b/008600/week/candle-week-42.csv index 223f3b46ee92..2887dc49cba0 100644 --- a/008600/week/candle-week-42.csv +++ b/008600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,732,849,890,710,10685368,8521075086,00,0.00,N,5,-115, 20250414,847,829,892,730,17459057,14120946163,00,0.00,N,2,19, 20250407,828,763,1121,763,71418868,66723237242,00,0.00,N,2,80, 20250331,748,507,748,458,128526289,74001016109,00,0.00,N,2,358, diff --git a/008700/week/candle-week-42.csv b/008700/week/candle-week-42.csv index 2ccb0483b40d..505d161116da 100644 --- a/008700/week/candle-week-42.csv +++ b/008700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1450,1421,1510,1393,2515827,3627785499,00,0.00,N,2,17, 20250414,1433,1421,1470,1389,1767431,2527441545,00,0.00,N,2,20, 20250407,1413,1381,1413,1250,2502386,3334236683,00,0.00,N,2,32, 20250331,1381,1400,1439,1319,2046395,2826517082,00,0.00,N,5,-56, diff --git a/008730/week/candle-week-42.csv b/008730/week/candle-week-42.csv index d3a700a5c591..53b6a84492e8 100644 --- a/008730/week/candle-week-42.csv +++ b/008730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29000,28600,29350,26300,492244,13826728650,00,0.00,N,2,400, 20250414,28600,25800,29300,25300,344833,9413286825,00,0.00,N,2,2900, 20250407,25700,23400,25750,20950,436253,10106238650,00,0.00,N,2,1050, 20250331,24650,27150,27150,23050,490362,12131214800,00,0.00,N,5,-2550, diff --git a/008770/week/candle-week-42.csv b/008770/week/candle-week-42.csv index 7188b9045e57..37e474631143 100644 --- a/008770/week/candle-week-42.csv +++ b/008770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39100,38650,39250,37850,395328,15240257850,00,0.00,N,2,500, 20250414,38600,38550,40100,38000,543260,21147826075,00,0.00,N,5,-100, 20250407,38700,39700,39700,36200,716214,27258557800,00,0.00,N,5,-1800, 20250331,40500,39700,40600,36200,1041370,39822566400,00,0.00,N,2,350, diff --git a/008830/week/candle-week-42.csv b/008830/week/candle-week-42.csv index 51c1d2dc0c49..f567ad00d263 100644 --- a/008830/week/candle-week-42.csv +++ b/008830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22050,19130,24850,18240,19065747,423866294030,00,0.00,N,2,3100, 20250414,18950,18200,19340,17430,2925084,54501195140,00,0.00,N,2,750, 20250407,18200,16950,18680,15880,2433898,41868100915,00,0.00,N,2,710, 20250331,17490,18200,18650,16820,1998234,35474108720,00,0.00,N,5,-970, diff --git a/008870/week/candle-week-42.csv b/008870/week/candle-week-42.csv index c6004eb20831..d59c317e17fd 100644 --- a/008870/week/candle-week-42.csv +++ b/008870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55500,56300,56900,54600,9496,530180750,00,0.00,N,2,800, 20250414,54700,56100,56600,53100,6954,377503450,00,0.00,N,5,-400, 20250407,55100,57400,57400,52900,11789,644322500,00,0.00,N,5,-1700, 20250331,56800,53700,57900,52800,9287,508978500,00,0.00,N,2,3000, diff --git a/008930/week/candle-week-42.csv b/008930/week/candle-week-42.csv index d2b57f83bb12..4fb948b2b173 100644 --- a/008930/week/candle-week-42.csv +++ b/008930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28350,28100,28650,27550,243834,6874071575,00,0.00,N,2,250, 20250414,28100,28400,28450,27650,184787,5177621650,00,0.00,N,5,-250, 20250407,28350,24650,28750,24300,516652,13726330275,00,0.00,N,2,2600, 20250331,25750,26900,27400,24250,436311,11300279775,00,0.00,N,5,-1800, diff --git a/008970/week/candle-week-42.csv b/008970/week/candle-week-42.csv index adc5659d92bd..e51f3d451f09 100644 --- a/008970/week/candle-week-42.csv +++ b/008970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1460,1649,1789,1459,215872444,360043236890,00,0.00,N,5,-166, 20250414,1626,1380,1926,1370,635307568,1072889800218,00,0.00,N,2,257, 20250407,1369,1020,1584,954,486261262,660520132290,00,0.00,N,2,309, 20250331,1060,1174,1227,1013,196167579,219115023614,00,0.00,N,5,-116, diff --git a/009070/week/candle-week-42.csv b/009070/week/candle-week-42.csv index 015569dd4dbe..14913a1d28c5 100644 --- a/009070/week/candle-week-42.csv +++ b/009070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3915,3990,4000,3805,397568,1545516992,00,0.00,N,5,-25, 20250414,3940,3685,4120,3675,1277882,5042212144,00,0.00,N,2,255, 20250407,3685,3675,3770,3445,357919,1287022719,00,0.00,N,5,-60, 20250331,3745,3645,3765,3495,269657,968579326,00,0.00,N,2,95, diff --git a/009140/week/candle-week-42.csv b/009140/week/candle-week-42.csv index 0468db037011..f9030f0719ae 100644 --- a/009140/week/candle-week-42.csv +++ b/009140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19520,19360,19650,19010,7784,150447085,00,0.00,N,2,170, 20250414,19350,19080,19600,19050,23391,451030570,00,0.00,N,2,70, 20250407,19280,18960,19290,18300,17079,323879870,00,0.00,N,2,320, 20250331,18960,19000,19100,18210,20836,388986210,00,0.00,N,2,200, diff --git a/009150/week/candle-week-42.csv b/009150/week/candle-week-42.csv index 21d32653a757..0d0674c01020 100644 --- a/009150/week/candle-week-42.csv +++ b/009150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,123000,120600,123400,119200,770138,93617970600,00,0.00,N,2,2000, 20250414,121000,120200,128400,118300,1520770,186204186300,00,0.00,N,2,3200, 20250407,117800,116200,119300,108800,1485752,170999879600,00,0.00,N,5,-3400, 20250331,121200,132200,133800,117000,2026764,253297182100,00,0.00,N,5,-14700, diff --git a/009160/week/candle-week-42.csv b/009160/week/candle-week-42.csv index e240849b2f02..73585577377c 100644 --- a/009160/week/candle-week-42.csv +++ b/009160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4010,3890,4035,3880,669075,2662557476,00,0.00,N,2,115, 20250414,3895,3700,3900,3695,458250,1754863546,00,0.00,N,2,215, 20250407,3680,3785,3785,3475,619148,2233507730,00,0.00,N,5,-55, 20250331,3735,3820,3865,3670,252416,940661515,00,0.00,N,5,-55, diff --git a/009180/week/candle-week-42.csv b/009180/week/candle-week-42.csv index 5cdad392f93c..ac4ccd2452f2 100644 --- a/009180/week/candle-week-42.csv +++ b/009180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2170,2170,2180,2135,209435,452928153,00,0.00,N,3,0, 20250414,2170,2090,2200,2085,447392,957289256,00,0.00,N,2,85, 20250407,2085,2090,2095,1981,684246,1386980992,00,0.00,N,5,-20, 20250331,2105,2170,2180,2020,576819,1202230958,00,0.00,N,5,-65, diff --git a/009190/week/candle-week-42.csv b/009190/week/candle-week-42.csv index 4e3987df4ad0..3c996c25d06c 100644 --- a/009190/week/candle-week-42.csv +++ b/009190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1920,1629,1940,1627,5448546,9805795557,00,0.00,N,2,315, 20250414,1605,1369,1910,1355,7297007,12344058472,00,0.00,N,2,253, 20250407,1352,1313,1379,1296,525638,698156975,00,0.00,N,5,-10, 20250331,1362,1405,1425,1340,582453,799613624,00,0.00,N,5,-58, diff --git a/009200/week/candle-week-42.csv b/009200/week/candle-week-42.csv index c0baf1913a8c..6423ba1b580f 100644 --- a/009200/week/candle-week-42.csv +++ b/009200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2175,2090,2400,2075,10387319,23220333268,00,0.00,N,2,80, 20250414,2095,2070,2100,2050,393921,815140184,00,0.00,N,2,25, 20250407,2070,2090,2095,2000,559554,1148791179,00,0.00,N,5,-20, 20250331,2090,2040,2090,2005,621606,1267846191,00,0.00,N,2,45, diff --git a/009240/week/candle-week-42.csv b/009240/week/candle-week-42.csv index 31370e76bcea..ffaaf8bdf5bb 100644 --- a/009240/week/candle-week-42.csv +++ b/009240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41850,39400,42300,39000,86209,3515138550,00,0.00,N,2,2800, 20250414,39050,39000,39400,38050,84479,3264832000,00,0.00,N,5,-450, 20250407,39500,39000,39500,36400,136178,5166731700,00,0.00,N,5,-50, 20250331,39550,41600,42000,38500,134099,5379112650,00,0.00,N,5,-3250, diff --git a/009270/week/candle-week-42.csv b/009270/week/candle-week-42.csv index 5446e5b0e194..0378742a5c8f 100644 --- a/009270/week/candle-week-42.csv +++ b/009270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1708,1574,1810,1563,16275229,27750025083,00,0.00,N,2,136, 20250414,1572,1450,1589,1432,6137743,9233067075,00,0.00,N,2,109, 20250407,1463,1403,1463,1343,9144433,12817498142,00,0.00,N,2,33, 20250331,1430,1292,1470,1250,9416692,12930489113,00,0.00,N,2,128, diff --git a/009290/week/candle-week-42.csv b/009290/week/candle-week-42.csv index 5dc87ab434e6..1c5f84f617ac 100644 --- a/009290/week/candle-week-42.csv +++ b/009290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5510,5410,5550,5360,131969,723795910,00,0.00,N,2,140, 20250414,5370,5300,5440,5260,86629,460546445,00,0.00,N,2,110, 20250407,5260,5310,5310,5110,154785,803315800,00,0.00,N,5,-110, 20250331,5370,5340,5510,5150,162720,870061625,00,0.00,N,5,-70, diff --git a/009300/week/candle-week-42.csv b/009300/week/candle-week-42.csv index 34b15fa84ec4..d67679fb3bd9 100644 --- a/009300/week/candle-week-42.csv +++ b/009300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16820,16450,16970,16290,23449,389575480,00,0.00,N,2,360, 20250414,16460,16140,16590,16140,25192,411893055,00,0.00,N,2,320, 20250407,16140,15840,16200,15430,59493,937334740,00,0.00,N,2,50, 20250331,16090,16000,16290,15790,37958,604681050,00,0.00,N,2,40, diff --git a/009310/week/candle-week-42.csv b/009310/week/candle-week-42.csv index 9cd98c9728d4..4b21234f0b7a 100644 --- a/009310/week/candle-week-42.csv +++ b/009310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,283,283,283,283,0,0,00,0.00,N,3,0, 20250414,283,283,283,283,0,0,00,0.00,N,3,0, 20250407,283,298,298,269,1262607,356219484,00,0.00,N,5,-15, 20250331,298,314,318,285,1123976,335721776,00,0.00,N,5,-16, diff --git a/009320/week/candle-week-42.csv b/009320/week/candle-week-42.csv index 4041545a7372..ad4a42958be0 100644 --- a/009320/week/candle-week-42.csv +++ b/009320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1006,1010,1022,997,214406,215819430,00,0.00,N,5,-4, 20250414,1010,1004,1040,996,169275,171057802,00,0.00,N,2,6, 20250407,1004,971,1025,971,109248,108697319,00,0.00,N,2,9, 20250331,995,1007,1055,995,170225,171293876,00,0.00,N,5,-18, diff --git a/009410/week/candle-week-42.csv b/009410/week/candle-week-42.csv index 8b74b3956d1e..594c0a5bd046 100644 --- a/009410/week/candle-week-42.csv +++ b/009410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2465,2465,2530,2415,443313,1088554684,00,0.00,N,5,-35, 20250414,2500,2580,2650,2460,675762,1700953882,00,0.00,N,5,-75, 20250407,2575,2475,2605,2300,1158588,2835665343,00,0.00,N,2,40, 20250331,2535,2600,2755,2425,1250391,3236561569,00,0.00,N,5,-100, diff --git a/009420/week/candle-week-42.csv b/009420/week/candle-week-42.csv index 0476f6cd3526..cd1b8fa1e133 100644 --- a/009420/week/candle-week-42.csv +++ b/009420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27800,27300,28550,26950,668905,18559888700,00,0.00,N,2,550, 20250414,27250,27450,28550,26900,1020586,28204593975,00,0.00,N,5,-150, 20250407,27400,26000,27650,24200,1330040,34561981250,00,0.00,N,2,50, 20250331,27350,27500,28150,25800,1525699,41465441525,00,0.00,N,5,-950, diff --git a/009440/week/candle-week-42.csv b/009440/week/candle-week-42.csv index bcabd7c4777b..bc4c47ed1f15 100644 --- a/009440/week/candle-week-42.csv +++ b/009440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,756,756,756,756,0,0,00,0.00,N,3,0, 20250414,756,756,756,756,0,0,00,0.00,N,3,0, 20250407,756,756,756,756,0,0,00,0.00,N,3,0, 20250331,756,756,756,756,0,0,00,0.00,N,3,0, diff --git a/009450/week/candle-week-42.csv b/009450/week/candle-week-42.csv index 33a3f3764f57..9bb0d8bbddf3 100644 --- a/009450/week/candle-week-42.csv +++ b/009450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,71900,70500,73900,67800,149149,10619325900,00,0.00,N,2,1900, 20250414,70000,71000,71300,66800,118297,8167226900,00,0.00,N,5,-400, 20250407,70400,64600,71800,60800,329945,22077879350,00,0.00,N,2,2900, 20250331,67500,70500,75000,66400,344658,24317245200,00,0.00,N,5,-4900, diff --git a/009460/week/candle-week-42.csv b/009460/week/candle-week-42.csv index d93f3b596c3d..ef4c3ee33ba2 100644 --- a/009460/week/candle-week-42.csv +++ b/009460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,782,828,830,765,1027172,815001370,00,0.00,N,5,-41, 20250414,823,760,827,759,2536059,2026231045,00,0.00,N,2,63, 20250407,760,701,930,689,16856309,14287231131,00,0.00,N,2,49, 20250331,711,738,760,692,393598,279407547,00,0.00,N,5,-19, diff --git a/009470/week/candle-week-42.csv b/009470/week/candle-week-42.csv index 20a56a251fc1..465a0a53d80c 100644 --- a/009470/week/candle-week-42.csv +++ b/009470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28750,28250,29100,27150,209729,5886759175,00,0.00,N,2,550, 20250414,28200,28300,29250,27150,224493,6284696925,00,0.00,N,2,900, 20250407,27300,27100,27300,23600,255577,6553221075,00,0.00,N,5,-550, 20250331,27850,30250,31100,26800,390180,11344521500,00,0.00,N,5,-3200, diff --git a/009520/week/candle-week-42.csv b/009520/week/candle-week-42.csv index cf7c82713fa9..743c4e9fee38 100644 --- a/009520/week/candle-week-42.csv +++ b/009520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12470,12290,12670,12080,573736,7096548460,00,0.00,N,2,150, 20250414,12320,12480,13280,12030,1003160,12652314310,00,0.00,N,2,90, 20250407,12230,11890,12410,10900,998295,11730165455,00,0.00,N,5,-70, 20250331,12300,12680,12800,11430,837986,10223666760,00,0.00,N,5,-680, diff --git a/009540/week/candle-week-42.csv b/009540/week/candle-week-42.csv index c7f19c8cbb5a..7975451cd33c 100644 --- a/009540/week/candle-week-42.csv +++ b/009540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,265500,224500,265500,217500,1764229,432500410500,00,0.00,N,2,39500, 20250414,226000,225500,233000,222000,849755,192533684277,00,0.00,N,2,5000, 20250407,221000,191100,221500,185700,1492584,300769075292,00,0.00,N,2,17000, 20250331,204000,195100,210500,195100,1038125,210897995700,00,0.00,N,2,3000, diff --git a/009580/week/candle-week-42.csv b/009580/week/candle-week-42.csv index ecce90f443d5..d116784eb6a3 100644 --- a/009580/week/candle-week-42.csv +++ b/009580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3020,3035,3160,2950,1374105,4197884816,00,0.00,N,3,0, 20250414,3020,3005,3020,2900,768242,2279065325,00,0.00,N,2,30, 20250407,2990,3000,3020,2840,1362201,4000869542,00,0.00,N,5,-30, 20250331,3020,2960,3125,2790,2688764,8041902336,00,0.00,N,2,40, diff --git a/009620/week/candle-week-42.csv b/009620/week/candle-week-42.csv index 03dd95c846c0..e19e658f32a9 100644 --- a/009620/week/candle-week-42.csv +++ b/009620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2925,3105,3105,2655,1587158,4521784103,00,0.00,N,5,-150, 20250414,3075,3395,3620,2810,4920930,15733546094,00,0.00,N,2,130, 20250407,2945,2545,3210,2480,7276345,21138491403,00,0.00,N,2,410, 20250331,2535,1920,2555,1861,3103799,7086985584,00,0.00,N,2,556, diff --git a/009680/week/candle-week-42.csv b/009680/week/candle-week-42.csv index 67791df257f7..599311a9b7f7 100644 --- a/009680/week/candle-week-42.csv +++ b/009680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9500,9380,9550,9320,122013,1153034320,00,0.00,N,2,140, 20250414,9360,9390,9400,9170,105859,984310130,00,0.00,N,2,30, 20250407,9330,8970,9370,8770,202507,1821223245,00,0.00,N,2,250, 20250331,9080,9030,9280,8970,159959,1455787055,00,0.00,N,5,-50, diff --git a/009730/week/candle-week-42.csv b/009730/week/candle-week-42.csv index 74aee014fbde..6c2b2ccc6b89 100644 --- a/009730/week/candle-week-42.csv +++ b/009730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1021,1125,1230,1019,7419689,8204584947,00,0.00,N,5,-104, 20250414,1125,1023,1169,999,4823285,5230934659,00,0.00,N,2,102, 20250407,1023,999,1040,951,2516336,2518577270,00,0.00,N,2,4, 20250331,1019,1082,1121,991,2721846,2851370905,00,0.00,N,5,-74, diff --git a/009770/week/candle-week-42.csv b/009770/week/candle-week-42.csv index c4e1ab8920b6..3a1c90618927 100644 --- a/009770/week/candle-week-42.csv +++ b/009770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26200,26100,26300,25850,9558,249571775,00,0.00,N,2,100, 20250414,26100,25300,26100,25300,7676,197143800,00,0.00,N,2,850, 20250407,25250,25250,25400,24750,6892,172215150,00,0.00,N,5,-250, 20250331,25500,25350,25600,24900,10394,261415450,00,0.00,N,2,150, diff --git a/009780/week/candle-week-42.csv b/009780/week/candle-week-42.csv index a99313b93cec..a18e14681f77 100644 --- a/009780/week/candle-week-42.csv +++ b/009780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6490,6090,7140,6020,2883963,18999818630,00,0.00,N,2,340, 20250414,6150,5940,6250,5850,295720,1805526525,00,0.00,N,2,240, 20250407,5910,5770,5940,5530,339140,1955207210,00,0.00,N,2,30, 20250331,5880,5980,6060,5610,400212,2327547640,00,0.00,N,5,-160, diff --git a/009810/week/candle-week-42.csv b/009810/week/candle-week-42.csv index cba8b820d60d..0e6f438b96f1 100644 --- a/009810/week/candle-week-42.csv +++ b/009810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,307,309,315,301,707938,217109732,00,0.00,N,5,-2, 20250414,309,308,320,305,830337,258790320,00,0.00,N,5,-1, 20250407,310,299,318,295,1122967,340565881,00,0.00,N,2,1, 20250331,309,311,318,298,779096,238890551,00,0.00,N,5,-3, diff --git a/009830/week/candle-week-42.csv b/009830/week/candle-week-42.csv index cae7604d16f9..d4bfe8ebb25a 100644 --- a/009830/week/candle-week-42.csv +++ b/009830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29800,22450,30850,22350,30474183,806805256525,00,0.00,N,2,7550, 20250414,22250,20350,22550,19990,10758641,232263291250,00,0.00,N,2,1850, 20250407,20400,20050,20850,19040,5634192,112843606640,00,0.00,N,5,-600, 20250331,21000,18750,21150,18220,6647819,130677592040,00,0.00,N,2,1820, diff --git a/009900/week/candle-week-42.csv b/009900/week/candle-week-42.csv index e7b0abdd10ed..9bf6f36f54e3 100644 --- a/009900/week/candle-week-42.csv +++ b/009900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8120,7740,8130,7630,424907,3372890470,00,0.00,N,2,330, 20250414,7790,7380,7990,7370,435473,3353888620,00,0.00,N,2,420, 20250407,7370,7700,7920,7110,830629,6207728375,00,0.00,N,5,-750, 20250331,8120,8710,8720,7610,740098,6057154760,00,0.00,N,5,-700, diff --git a/009970/week/candle-week-42.csv b/009970/week/candle-week-42.csv index 925bda9addcb..6f1d9f251575 100644 --- a/009970/week/candle-week-42.csv +++ b/009970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,94400,92000,94900,90600,37355,3495813900,00,0.00,N,2,3200, 20250414,91200,87500,92100,87500,31634,2866589800,00,0.00,N,2,1000, 20250407,90200,85000,90800,82700,84111,7264613800,00,0.00,N,2,2200, 20250331,88000,90600,91800,85000,84980,7572197450,00,0.00,N,5,-5300, diff --git a/010040/week/candle-week-42.csv b/010040/week/candle-week-42.csv index 864b5198dfa0..a03d65d7ce3c 100644 --- a/010040/week/candle-week-42.csv +++ b/010040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2345,2335,2355,2270,177951,411767350,00,0.00,N,2,25, 20250414,2320,2220,2335,2215,177529,406508868,00,0.00,N,2,105, 20250407,2215,2115,2230,2085,132325,289075125,00,0.00,N,2,35, 20250331,2180,2065,2215,2040,141434,300645180,00,0.00,N,2,50, diff --git a/010060/week/candle-week-42.csv b/010060/week/candle-week-42.csv index bb9f2beb6dcc..4b85101d7ae1 100644 --- a/010060/week/candle-week-42.csv +++ b/010060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,68100,66100,73300,63700,985903,67434585100,00,0.00,N,2,2000, 20250414,66100,62000,70500,59100,947754,62259920550,00,0.00,N,2,4700, 20250407,61400,64900,65200,58600,378589,23300716600,00,0.00,N,5,-6200, 20250331,67600,68000,69500,61700,374053,24459386200,00,0.00,N,5,-2600, diff --git a/010100/week/candle-week-42.csv b/010100/week/candle-week-42.csv index 582232737a8f..505fdff97627 100644 --- a/010100/week/candle-week-42.csv +++ b/010100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4140,4025,4155,3940,796425,3210373372,00,0.00,N,2,90, 20250414,4050,4005,4240,3900,1020844,4173979425,00,0.00,N,2,80, 20250407,3970,4000,4010,3630,1317086,5044363136,00,0.00,N,5,-135, 20250331,4105,4180,4360,3915,1276389,5264584704,00,0.00,N,5,-200, diff --git a/010120/week/candle-week-42.csv b/010120/week/candle-week-42.csv index de53acc13887..a674b2a0a571 100644 --- a/010120/week/candle-week-42.csv +++ b/010120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,192300,180500,195500,171600,1772787,321552997250,00,0.00,N,2,12900, 20250414,179400,170800,186300,167000,1331173,235522247650,00,0.00,N,2,12200, 20250407,167200,163500,168400,146800,1391404,222476208700,00,0.00,N,5,-4300, 20250331,171500,175100,179300,162400,1301935,224451076700,00,0.00,N,5,-8000, diff --git a/010130/week/candle-week-42.csv b/010130/week/candle-week-42.csv index 661a5f1a7888..7bba5e681ed1 100644 --- a/010130/week/candle-week-42.csv +++ b/010130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,714000,680000,741000,675000,67519,47663696000,00,0.00,N,2,35000, 20250414,679000,685000,738000,677000,52411,36274732000,00,0.00,N,5,-4000, 20250407,683000,666000,700000,643000,106243,71717175000,00,0.00,N,5,-22000, 20250331,705000,770000,791000,682000,101851,75253020500,00,0.00,N,5,-61000, diff --git a/010140/week/candle-week-42.csv b/010140/week/candle-week-42.csv index c2fe24ab5d09..a51e4d536c38 100644 --- a/010140/week/candle-week-42.csv +++ b/010140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14720,14520,14900,13840,38308796,548276801485,00,0.00,N,2,200, 20250414,14520,14810,15150,14370,30377336,444512390770,00,0.00,N,2,20, 20250407,14500,13170,14520,12650,41070314,556994569050,00,0.00,N,2,780, 20250331,13720,13460,14230,13270,33710217,465272531535,00,0.00,N,5,-110, diff --git a/010170/week/candle-week-42.csv b/010170/week/candle-week-42.csv index c4b644685634..dfe06a4c03d7 100644 --- a/010170/week/candle-week-42.csv +++ b/010170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,620,587,652,565,4674318,2862417044,00,0.00,N,2,38, 20250414,582,504,588,499,3216413,1770218782,00,0.00,N,2,79, 20250407,503,490,511,457,3034229,1483206074,00,0.00,N,5,-17, 20250331,520,511,525,495,2366035,1214767462,00,0.00,N,2,9, diff --git a/010240/week/candle-week-42.csv b/010240/week/candle-week-42.csv index 4190c836772a..7927ea65436d 100644 --- a/010240/week/candle-week-42.csv +++ b/010240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5180,5250,5250,5100,56911,293369145,00,0.00,N,5,-40, 20250414,5220,5170,5260,5030,96393,494393030,00,0.00,N,3,0, 20250407,5220,5270,5280,5030,95357,487851285,00,0.00,N,5,-40, 20250331,5260,5220,5450,5020,128361,675373825,00,0.00,N,2,20, diff --git a/010280/week/candle-week-42.csv b/010280/week/candle-week-42.csv index 57e902e7235f..3cf77340dd91 100644 --- a/010280/week/candle-week-42.csv +++ b/010280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,808,813,838,786,1055706,857769396,00,0.00,N,5,-6, 20250414,814,753,825,753,1385421,1104259058,00,0.00,N,2,65, 20250407,749,749,778,716,1468018,1079994151,00,0.00,N,5,-2, 20250331,751,745,784,729,942269,711529299,00,0.00,N,2,6, diff --git a/010400/week/candle-week-42.csv b/010400/week/candle-week-42.csv index 54c2078f4930..07ba294f181a 100644 --- a/010400/week/candle-week-42.csv +++ b/010400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2715,2585,2815,2585,37513,100647330,00,0.00,N,2,130, 20250414,2585,2610,2790,2540,95314,249274975,00,0.00,N,5,-25, 20250407,2610,2545,2765,2510,41774,107916651,00,0.00,N,2,65, 20250331,2545,2675,2715,2445,80586,206930705,00,0.00,N,5,-165, diff --git a/010420/week/candle-week-42.csv b/010420/week/candle-week-42.csv index 81cbb61cbae8..1727f5db9656 100644 --- a/010420/week/candle-week-42.csv +++ b/010420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1891,1891,1894,1890,396420,749576949,00,0.00,N,2,1, 20250414,1890,1887,1895,1887,906739,1713141272,00,0.00,N,2,3, 20250407,1887,1886,1888,1886,1782628,3362651800,00,0.00,N,2,2, 20250331,1885,1558,1886,1558,8375014,15569883770,00,0.00,N,2,686, diff --git a/010470/week/candle-week-42.csv b/010470/week/candle-week-42.csv index f01da642d115..0dacd5d914f6 100644 --- a/010470/week/candle-week-42.csv +++ b/010470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6960,7240,7410,6710,238456,1659104885,00,0.00,N,5,-100, 20250414,7060,7300,7550,6820,251674,1789825800,00,0.00,N,5,-120, 20250407,7180,7550,7920,7070,570871,4300816395,00,0.00,N,5,-110, 20250331,7290,6870,7390,6480,319134,2218008180,00,0.00,N,2,400, diff --git a/010580/week/candle-week-42.csv b/010580/week/candle-week-42.csv index 8a478a54ad7a..b23e98149aad 100644 --- a/010580/week/candle-week-42.csv +++ b/010580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1178,1163,1186,1138,199023,230507953,00,0.00,N,2,24, 20250414,1154,1200,1230,1142,326984,383510522,00,0.00,N,5,-36, 20250407,1190,1209,1209,1139,317513,373842740,00,0.00,N,5,-13, 20250331,1203,1219,1220,1141,215115,257501883,00,0.00,N,5,-6, diff --git a/010600/week/candle-week-42.csv b/010600/week/candle-week-42.csv index 90706deab2e0..efae375ac173 100644 --- a/010600/week/candle-week-42.csv +++ b/010600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,545,545,545,545,0,0,00,0.00,N,3,0, 20250414,545,545,545,545,0,0,00,0.00,N,3,0, 20250407,545,545,545,545,0,0,00,0.00,N,3,0, 20250331,545,545,545,545,0,0,00,0.00,N,3,0, diff --git a/010620/week/candle-week-42.csv b/010620/week/candle-week-42.csv index 559882bfb508..92b5906b5cc1 100644 --- a/010620/week/candle-week-42.csv +++ b/010620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,163500,131400,164700,126000,3674708,536767216530,00,0.00,N,2,29300, 20250414,134200,133600,137900,129100,1601094,212724977900,00,0.00,N,2,4700, 20250407,129500,112100,129900,108800,2264211,271620214550,00,0.00,N,2,13400, 20250331,116100,99500,120300,99500,2554372,289626470750,00,0.00,N,2,14100, diff --git a/010640/week/candle-week-42.csv b/010640/week/candle-week-42.csv index 636d36df23af..2f33a5bec655 100644 --- a/010640/week/candle-week-42.csv +++ b/010640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4205,4150,4255,4030,677347,2823894646,00,0.00,N,2,50, 20250414,4155,4200,4370,4040,3782662,15881566581,00,0.00,N,5,-1375, 20250407,5530,5840,7250,5490,6132575,40183492295,00,0.00,N,5,-480, 20250331,6010,5500,6560,5130,2022666,11927799430,00,0.00,N,2,410, diff --git a/010660/week/candle-week-42.csv b/010660/week/candle-week-42.csv index a8aa196ad8c3..a0c30cc0a7a9 100644 --- a/010660/week/candle-week-42.csv +++ b/010660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4055,4315,4495,3830,2519785,10626154748,00,0.00,N,5,-290, 20250414,4345,3760,4400,3735,5281352,21396098457,00,0.00,N,2,645, 20250407,3700,3320,3720,3260,3658732,13014436813,00,0.00,N,2,350, 20250331,3350,3110,3425,3025,2988479,9774093483,00,0.00,N,2,205, diff --git a/010690/week/candle-week-42.csv b/010690/week/candle-week-42.csv index 7935795aa812..baa9ab2f108f 100644 --- a/010690/week/candle-week-42.csv +++ b/010690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8030,7770,8220,7450,945449,7450295530,00,0.00,N,2,280, 20250414,7750,7360,8220,7260,1000562,7790592675,00,0.00,N,2,520, 20250407,7230,7280,7520,6900,923408,6619919090,00,0.00,N,5,-450, 20250331,7680,8000,8130,7350,1112596,8642530130,00,0.00,N,5,-550, diff --git a/010770/week/candle-week-42.csv b/010770/week/candle-week-42.csv index 52ff27cd4f23..d0f5a8e6548f 100644 --- a/010770/week/candle-week-42.csv +++ b/010770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6970,9910,10400,6940,6522995,56304445285,00,0.00,N,5,-2940, 20250414,9910,11630,14200,9140,14686402,175175924930,00,0.00,N,5,-2260, 20250407,12170,10030,16020,10000,26156623,345723058875,00,0.00,N,2,2230, 20250331,9940,5430,9940,5170,17920800,131948927655,00,0.00,N,2,4200, diff --git a/010780/week/candle-week-42.csv b/010780/week/candle-week-42.csv index 9b0abf34236c..d40b9cb8f271 100644 --- a/010780/week/candle-week-42.csv +++ b/010780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18370,17590,18460,17460,143699,2571012380,00,0.00,N,2,800, 20250414,17570,17080,17590,17080,109208,1896792980,00,0.00,N,2,490, 20250407,17080,16430,17320,15850,165612,2717738660,00,0.00,N,2,470, 20250331,16610,16500,16830,15740,159367,2582221865,00,0.00,N,5,-60, diff --git a/010820/week/candle-week-42.csv b/010820/week/candle-week-42.csv index 726d28aa73f7..9af571e01e05 100644 --- a/010820/week/candle-week-42.csv +++ b/010820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3635,3655,3660,3510,1634678,5881689105,00,0.00,N,3,0, 20250414,3635,3445,3775,3390,3154543,11331336581,00,0.00,N,2,205, 20250407,3430,3305,3435,3090,2210103,7129843456,00,0.00,N,2,40, 20250331,3390,3435,3520,3295,1933878,6577252021,00,0.00,N,5,-60, diff --git a/010950/week/candle-week-42.csv b/010950/week/candle-week-42.csv index 7c4f3c56d6a7..8927f1ddfb4e 100644 --- a/010950/week/candle-week-42.csv +++ b/010950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,52400,52500,53000,51800,519630,27216096900,00,0.00,N,2,100, 20250414,52300,52700,52800,50800,599412,30945003950,00,0.00,N,2,400, 20250407,51900,53000,53600,50300,1111140,57249583500,00,0.00,N,5,-2500, 20250331,54400,56600,57700,53100,1458749,80708462350,00,0.00,N,5,-2900, diff --git a/010960/week/candle-week-42.csv b/010960/week/candle-week-42.csv index c21b5c31c4bf..adf684eea732 100644 --- a/010960/week/candle-week-42.csv +++ b/010960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3630,3040,5130,3025,18992818,78517244774,00,0.00,N,2,590, 20250414,3040,3035,3090,3000,77810,235808234,00,0.00,N,2,35, 20250407,3005,2990,3050,2915,118917,352801803,00,0.00,N,5,-20, 20250331,3025,3030,3035,2980,133431,401488147,00,0.00,N,5,-5, diff --git a/011000/week/candle-week-42.csv b/011000/week/candle-week-42.csv index 8dbd2255b6f5..c9f54220c057 100644 --- a/011000/week/candle-week-42.csv +++ b/011000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2280,2055,2560,2020,5435973,12552381473,00,0.00,N,2,240, 20250414,2040,2010,2065,1993,616812,1256281702,00,0.00,N,2,30, 20250407,2010,1999,2015,1830,1104828,2140134358,00,0.00,N,2,10, 20250331,2000,2020,2035,1975,1041431,2081873745,00,0.00,N,5,-20, diff --git a/011040/week/candle-week-42.csv b/011040/week/candle-week-42.csv index 13bc45d8762a..99a1e620e9bb 100644 --- a/011040/week/candle-week-42.csv +++ b/011040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5730,5730,5770,5680,86654,495930480,00,0.00,N,3,0, 20250414,5730,5550,5730,5550,59577,336352295,00,0.00,N,2,170, 20250407,5560,5440,5610,5330,120696,659258785,00,0.00,N,2,30, 20250331,5530,5620,5620,5400,150447,825250605,00,0.00,N,5,-60, diff --git a/011070/week/candle-week-42.csv b/011070/week/candle-week-42.csv index b66cbb4a1232..eb28d2bd41ab 100644 --- a/011070/week/candle-week-42.csv +++ b/011070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,141900,139100,145900,136600,697081,97845757450,00,0.00,N,2,2900, 20250414,139000,144600,150000,135300,668780,95743992750,00,0.00,N,2,1200, 20250407,137800,136300,139700,121000,935164,123225728450,00,0.00,N,5,-4100, 20250331,141900,161700,162100,138000,1021787,152022959000,00,0.00,N,5,-23500, diff --git a/011080/week/candle-week-42.csv b/011080/week/candle-week-42.csv index a63377096045..841f9ac12969 100644 --- a/011080/week/candle-week-42.csv +++ b/011080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1821,2250,2280,1688,18924195,37293278340,00,0.00,N,5,-324, 20250414,2145,1888,2415,1773,39369307,85349598454,00,0.00,N,2,207, 20250407,1938,2094,2250,1753,49541931,100703103974,00,0.00,N,5,-176, 20250331,2114,1070,2874,964,373583993,704937951488,00,0.00,N,2,1024, diff --git a/011090/week/candle-week-42.csv b/011090/week/candle-week-42.csv index dace97d83a28..e103639dbec3 100644 --- a/011090/week/candle-week-42.csv +++ b/011090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,820,920,945,788,3016496,2520821143,00,0.00,N,5,-77, 20250414,897,893,926,765,5449286,4733898431,00,0.00,N,5,-1, 20250407,898,924,1090,830,28834749,27735731146,00,0.00,N,2,14, 20250331,884,511,1099,497,71665620,62796854138,00,0.00,N,2,368, diff --git a/011150/week/candle-week-42.csv b/011150/week/candle-week-42.csv index ddccd76a9ab9..2e141f56f8ad 100644 --- a/011150/week/candle-week-42.csv +++ b/011150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,3225,3240,3120,1697034,5402275765,00,0.00,N,5,-25, 20250414,3225,3230,3370,3140,2888045,9373689022,00,0.00,N,2,25, 20250407,3200,3075,3365,2955,5983275,19016543149,00,0.00,N,2,45, 20250331,3155,3095,3165,2980,1579162,4880223759,00,0.00,N,2,20, diff --git a/011170/week/candle-week-42.csv b/011170/week/candle-week-42.csv index d30f30ecc4ca..25f177a24f98 100644 --- a/011170/week/candle-week-42.csv +++ b/011170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63700,60800,64800,59600,391995,24497694900,00,0.00,N,2,3300, 20250414,60400,59100,61900,57900,493969,29472946800,00,0.00,N,2,1600, 20250407,58800,57000,58800,53800,753711,42960289650,00,0.00,N,5,-2100, 20250331,60900,67000,67000,57900,1136381,71053854750,00,0.00,N,5,-6900, diff --git a/011200/week/candle-week-42.csv b/011200/week/candle-week-42.csv index 3e432181cafd..04bf3e13ac74 100644 --- a/011200/week/candle-week-42.csv +++ b/011200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18820,19380,19550,18590,7979696,151602145010,00,0.00,N,5,-530, 20250414,19350,19320,20850,18910,7790587,153157087610,00,0.00,N,2,30, 20250407,19320,19000,19500,17560,9394434,174420593255,00,0.00,N,5,-280, 20250331,19600,19400,20800,19130,7584661,151586012065,00,0.00,N,5,-70, diff --git a/011210/week/candle-week-42.csv b/011210/week/candle-week-42.csv index 69ea3a4ebdc5..0224b69c9403 100644 --- a/011210/week/candle-week-42.csv +++ b/011210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43250,42800,43800,41600,230549,9868526250,00,0.00,N,2,400, 20250414,42850,40200,43150,40000,347692,14619948975,00,0.00,N,2,2850, 20250407,40000,41000,42250,39100,448074,18113877400,00,0.00,N,5,-2800, 20250331,42800,44750,45200,41500,439635,19062659975,00,0.00,N,5,-3300, diff --git a/011230/week/candle-week-42.csv b/011230/week/candle-week-42.csv index 37e08a9112be..3412a5439f25 100644 --- a/011230/week/candle-week-42.csv +++ b/011230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4590,4340,4615,4250,1007317,4480059514,00,0.00,N,2,250, 20250414,4340,4100,4500,3770,1180537,4860488121,00,0.00,N,2,520, 20250407,3820,4440,4550,3520,1447688,5609296323,00,0.00,N,5,-350, 20250331,4170,4490,4490,4000,511956,2159167859,00,0.00,N,5,-230, diff --git a/011280/week/candle-week-42.csv b/011280/week/candle-week-42.csv index 0d25f0bd42c9..f0369553ffdd 100644 --- a/011280/week/candle-week-42.csv +++ b/011280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2150,2145,2195,2110,369362,795624445,00,0.00,N,2,5, 20250414,2145,2035,2150,2035,519257,1091536397,00,0.00,N,2,115, 20250407,2030,2020,2060,1922,505274,1003674050,00,0.00,N,2,10, 20250331,2020,1997,2030,1906,539546,1057318245,00,0.00,N,2,10, diff --git a/011300/week/candle-week-42.csv b/011300/week/candle-week-42.csv index 8225a0b5714f..064c68f51870 100644 --- a/011300/week/candle-week-42.csv +++ b/011300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,505,517,544,490,2412082,1227166101,00,0.00,N,5,-12, 20250414,517,570,570,476,2428947,1301056090,00,0.00,N,5,-28, 20250407,545,586,590,507,2654225,1452459930,00,0.00,N,5,-29, 20250331,574,636,673,542,2990986,1810214870,00,0.00,N,5,-72, diff --git a/011320/week/candle-week-42.csv b/011320/week/candle-week-42.csv index ff283d1bf2d0..675cf6ee8134 100644 --- a/011320/week/candle-week-42.csv +++ b/011320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4130,3905,4495,3810,2102419,8731602516,00,0.00,N,2,225, 20250414,3905,3680,4515,3490,4410971,17769049225,00,0.00,N,2,345, 20250407,3560,3255,3575,3210,365026,1246368301,00,0.00,N,2,155, 20250331,3405,3395,3410,3200,134499,441987182,00,0.00,N,2,10, diff --git a/011330/week/candle-week-42.csv b/011330/week/candle-week-42.csv index a7b371bd83c8..e6a315de5c58 100644 --- a/011330/week/candle-week-42.csv +++ b/011330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1672,1730,1860,1658,2021587,3551864102,00,0.00,N,5,-56, 20250414,1728,1500,1762,1486,2387403,3974243058,00,0.00,N,2,228, 20250407,1500,1375,1515,1375,1085146,1563862107,00,0.00,N,2,117, 20250331,1383,1314,1445,1286,806454,1109110942,00,0.00,N,2,69, diff --git a/011370/week/candle-week-42.csv b/011370/week/candle-week-42.csv index d0d7b0527b5f..2cb0c35d42b8 100644 --- a/011370/week/candle-week-42.csv +++ b/011370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,869,875,885,860,563529,489929328,00,0.00,N,5,-6, 20250414,875,840,881,832,664765,573264752,00,0.00,N,2,28, 20250407,847,804,900,792,2253044,1912100580,00,0.00,N,2,37, 20250331,810,808,820,775,429464,342248570,00,0.00,N,2,25, diff --git a/011390/week/candle-week-42.csv b/011390/week/candle-week-42.csv index 4ffb525dd151..22e392b88925 100644 --- a/011390/week/candle-week-42.csv +++ b/011390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,84200,92200,92400,82100,121908,10651859850,00,0.00,N,5,-9300, 20250414,93500,83000,93500,80300,139125,11882138250,00,0.00,N,2,10300, 20250407,83200,76000,84000,73400,172352,13712105950,00,0.00,N,2,5900, 20250331,77300,66400,82500,63800,131869,9681969050,00,0.00,N,2,9100, diff --git a/011420/week/candle-week-42.csv b/011420/week/candle-week-42.csv index 619fcb1732a0..cc7f4abd9327 100644 --- a/011420/week/candle-week-42.csv +++ b/011420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2385,3055,3070,2335,20830703,56153977521,00,0.00,N,5,-525, 20250414,2910,2160,3040,2065,98018507,262145831434,00,0.00,N,2,730, 20250407,2180,2000,2195,1959,9072493,19086482996,00,0.00,N,2,180, 20250331,2000,1920,2010,1820,1516785,2935037053,00,0.00,N,2,47, diff --git a/011500/week/candle-week-42.csv b/011500/week/candle-week-42.csv index 41afc9ca920b..c00fc7b63c9b 100644 --- a/011500/week/candle-week-42.csv +++ b/011500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15650,15090,16050,14980,434193,6713274960,00,0.00,N,2,560, 20250414,15090,15120,15410,14420,339377,5092366150,00,0.00,N,2,200, 20250407,14890,14280,14980,13200,488238,6892971860,00,0.00,N,5,-40, 20250331,14930,14900,15340,14150,503748,7422016145,00,0.00,N,5,-270, diff --git a/011560/week/candle-week-42.csv b/011560/week/candle-week-42.csv index 5b1aa6a09328..27eaef020073 100644 --- a/011560/week/candle-week-42.csv +++ b/011560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10120,9890,10200,9750,111944,1120094175,00,0.00,N,2,360, 20250414,9760,9800,9850,9600,86698,842803040,00,0.00,N,2,70, 20250407,9690,9700,9990,9230,171871,1647395960,00,0.00,N,5,-190, 20250331,9880,9870,9980,9480,149436,1457300340,00,0.00,N,5,-60, diff --git a/011690/week/candle-week-42.csv b/011690/week/candle-week-42.csv index 5a83dedbbcaa..991d68f81f7e 100644 --- a/011690/week/candle-week-42.csv +++ b/011690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2480,2395,3015,2250,8411155,22356594606,00,0.00,N,2,85, 20250414,2395,2185,2470,2140,1304002,2956976671,00,0.00,N,2,230, 20250407,2165,2040,2175,1900,687370,1390560845,00,0.00,N,2,65, 20250331,2100,2190,2240,2045,772349,1640741661,00,0.00,N,5,-150, diff --git a/011700/week/candle-week-42.csv b/011700/week/candle-week-42.csv index 50915d548e4c..8611e7c43084 100644 --- a/011700/week/candle-week-42.csv +++ b/011700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3025,2940,3190,2850,990456,2986211639,00,0.00,N,2,110, 20250414,2915,2630,2920,2630,530720,1475822971,00,0.00,N,2,300, 20250407,2615,2600,2620,2360,718680,1782852080,00,0.00,N,5,-65, 20250331,2680,2790,2815,2495,613851,1646766727,00,0.00,N,5,-175, diff --git a/011760/week/candle-week-42.csv b/011760/week/candle-week-42.csv index f7b5295a355f..19ca08e9380c 100644 --- a/011760/week/candle-week-42.csv +++ b/011760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22350,21150,22450,20750,169813,3674640050,00,0.00,N,2,1100, 20250414,21250,21000,21600,20750,101391,2145644000,00,0.00,N,2,400, 20250407,20850,20350,21000,18870,271467,5341532730,00,0.00,N,5,-200, 20250331,21050,22200,22750,20600,242933,5193518400,00,0.00,N,5,-1350, diff --git a/011780/week/candle-week-42.csv b/011780/week/candle-week-42.csv index da4e4892456d..bba37b265cb7 100644 --- a/011780/week/candle-week-42.csv +++ b/011780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,119000,116900,120000,114700,245912,28847389600,00,0.00,N,2,3300, 20250414,115700,110700,119200,109300,357404,40797350100,00,0.00,N,2,5200, 20250407,110500,110700,113800,102900,469748,50779509350,00,0.00,N,5,-5200, 20250331,115700,122500,123700,112500,562258,66742273350,00,0.00,N,5,-8000, diff --git a/011790/week/candle-week-42.csv b/011790/week/candle-week-42.csv index 04919db84079..31f2d1939c1b 100644 --- a/011790/week/candle-week-42.csv +++ b/011790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,104400,97800,106650,93800,1044441,104657661600,00,0.00,N,2,6100, 20250414,98300,102100,103100,95000,723326,71655338500,00,0.00,N,5,-2400, 20250407,100700,97500,100700,86200,1463419,137403612200,00,0.00,N,5,-1800, 20250331,102500,106200,108000,96600,1483417,152541286150,00,0.00,N,5,-7500, diff --git a/011810/week/candle-week-42.csv b/011810/week/candle-week-42.csv index 5f82caae946e..d1d8b285cbea 100644 --- a/011810/week/candle-week-42.csv +++ b/011810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3610,3710,3710,3445,171742,607122051,00,0.00,N,2,70, 20250414,3540,3380,3555,3375,174362,606212012,00,0.00,N,2,175, 20250407,3365,3620,3620,3080,426789,1408787305,00,0.00,N,5,-285, 20250331,3650,3650,3995,3560,303715,1119136306,00,0.00,N,5,-70, diff --git a/011930/week/candle-week-42.csv b/011930/week/candle-week-42.csv index 703f03f50e3c..dbefa2dd560e 100644 --- a/011930/week/candle-week-42.csv +++ b/011930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1439,1312,1686,1300,93778187,139252685174,00,0.00,N,2,128, 20250414,1311,1281,1458,1261,32216623,43723214847,00,0.00,N,2,30, 20250407,1281,1167,1415,1061,25971252,33657890066,00,0.00,N,2,96, 20250331,1185,1178,1196,1122,2494039,2887348751,00,0.00,N,2,7, diff --git a/012030/week/candle-week-42.csv b/012030/week/candle-week-42.csv index a07c9e20cce0..5534bf6a7793 100644 --- a/012030/week/candle-week-42.csv +++ b/012030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1268,1235,1280,1215,573358,718412593,00,0.00,N,2,33, 20250414,1235,1229,1252,1215,584427,721140360,00,0.00,N,2,10, 20250407,1225,1215,1225,1127,982186,1149387297,00,0.00,N,2,2, 20250331,1223,1226,1259,1185,890482,1083314019,00,0.00,N,5,-28, diff --git a/012160/week/candle-week-42.csv b/012160/week/candle-week-42.csv index f975125a38db..7bd92fdd7630 100644 --- a/012160/week/candle-week-42.csv +++ b/012160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,516,393,516,392,13300173,6461820714,00,0.00,N,2,119, 20250414,397,390,456,385,1111195,456771644,00,0.00,N,2,7, 20250407,390,381,395,359,542017,201861921,00,0.00,N,2,9, 20250331,381,398,406,374,704440,272181282,00,0.00,N,5,-21, diff --git a/012170/week/candle-week-42.csv b/012170/week/candle-week-42.csv index b0e154cedbbe..82b03bcb1e17 100644 --- a/012170/week/candle-week-42.csv +++ b/012170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4460,4785,4075,490181,2154809382,00,0.00,N,2,20, 20250414,4300,4795,4800,4300,549846,2497737113,00,0.00,N,5,-410, 20250407,4710,4255,4935,3880,1304038,6046820633,00,0.00,N,2,460, 20250331,4250,3760,5190,3620,5355017,24424256398,00,0.00,N,2,330, diff --git a/012200/week/candle-week-42.csv b/012200/week/candle-week-42.csv index f47112f0a026..cb6b1d081234 100644 --- a/012200/week/candle-week-42.csv +++ b/012200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1510,1453,1513,1437,133351,197514232,00,0.00,N,2,57, 20250414,1453,1400,1459,1390,93057,132446291,00,0.00,N,2,53, 20250407,1400,1418,1418,1301,268783,365175877,00,0.00,N,5,-29, 20250331,1429,1408,1479,1391,151978,216038720,00,0.00,N,2,5, diff --git a/012210/week/candle-week-42.csv b/012210/week/candle-week-42.csv index 8ab262df67c8..95c5bd8ed73e 100644 --- a/012210/week/candle-week-42.csv +++ b/012210/week/candle-week-42.csv @@ -1,102 +1,103 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250407,1998,1998,1998,1998,0,0,00,0.00,N,3,0, -20250331,1998,2370,2370,1900,26832,53242982,00,0.00,N,5,-122, -20250324,2120,2390,2635,1825,8310,16642250,00,0.00,N,5,-80, -20250317,2200,2200,2520,1891,1709,3498067,00,0.00,N,5,-100, -20250310,2300,2685,2780,1920,1896,4306699,00,0.00,N,5,-385, -20250304,2685,2215,2750,1888,1545,3742902,00,0.00,N,2,440, -20250224,2245,2290,2570,1933,298,668533,00,0.00,N,5,-45, -20250217,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250210,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250203,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250131,2290,2290,2290,2290,0,0,00,0.00,N,3,0, -20250120,2290,1832,2420,1832,105,194600,00,0.00,N,2,165, -20250113,2125,1721,2640,1721,6160,12083084,00,0.00,N,2,137, -20250106,1988,2240,2335,1820,1710,3368105,00,0.00,N,5,-8, -20241230,1996,2015,2225,1721,66,125906,00,0.00,N,5,-39, -20241223,2035,1988,2235,1785,2136,3830344,00,0.00,N,2,102, -20241216,1933,2195,2265,1517,616,1193570,00,0.00,N,5,-51, -20241209,1984,2205,2260,1684,1215,2326236,00,0.00,N,5,-3, -20241202,1987,1898,2140,1616,12125,23017286,00,0.00,N,2,89, -20241125,1898,2435,2435,1665,16237,29900683,00,0.00,N,5,-247, -20241118,2145,2395,2530,1710,8939,16635690,00,0.00,N,5,-10, -20241111,2155,2290,2290,1721,12253,23094693,00,0.00,N,2,75, -20241104,2080,2510,2995,1980,21627,45031350,00,0.00,N,5,-430, -20241028,2510,2575,3300,2510,261,705705,00,0.00,N,2,135, -20241021,2375,2030,2500,2020,4731,10055315,00,0.00,N,2,345, -20241014,2030,2330,2900,1961,3730,8740116,00,0.00,N,5,-300, -20241007,2330,2485,2485,1851,9432,19356666,00,0.00,N,5,-50, -20240930,2380,2075,2400,2040,7397,15991480,00,0.00,N,5,-20, -20240923,2400,3000,3395,2245,11101,28214600,00,0.00,N,5,-600, -20240919,3000,3100,3300,2650,1364,4115450,00,0.00,N,5,-100, -20240909,3100,3250,3780,2880,570,1721100,00,0.00,N,2,220, -20240902,2880,2655,3475,2075,8525,22947075,00,0.00,N,5,-220, -20240826,3100,2850,3425,2500,3131,8736525,00,0.00,N,2,200, -20240819,2900,2340,2990,2005,2943,6865865,00,0.00,N,2,555, -20240812,2345,2180,2345,1900,2888,6127705,00,0.00,N,2,245, -20240805,2100,2220,2495,1910,9027,18606385,00,0.00,N,5,-50, -20240729,2150,2200,2200,2015,4838,10412490,00,0.00,N,5,-50, -20240722,2200,2165,2480,2010,6312,13613740,00,0.00,N,2,20, -20240715,2180,2220,2275,2005,8849,18824195,00,0.00,N,5,-20, -20240708,2200,2210,2235,2030,6825,15155595,00,0.00,N,2,10, -20240701,2190,2215,2215,1901,1724,3542658,00,0.00,N,5,-55, -20240624,2245,2130,2440,1903,1319,2931727,00,0.00,N,2,115, -20240617,2130,2150,2150,1901,1121,2293259,00,0.00,N,5,-20, -20240610,2150,2170,2200,1851,1791,3772890,00,0.00,N,5,-20, -20240603,2170,2260,2260,2100,705,1526910,00,0.00,N,5,-110, -20240527,2280,2125,2280,2010,3077,6626035,00,0.00,N,2,150, -20240520,2130,2000,2200,2000,14455,29433265,00,0.00,N,2,130, -20240513,2000,1930,2000,1770,7896,15038730,00,0.00,N,2,70, -20240507,1930,1770,1950,1700,14620,26405756,00,0.00,N,2,150, -20240429,1780,1939,1939,1482,4461,7620602,00,0.00,N,2,61, -20240422,1719,1969,1988,1451,3587,6044092,00,0.00,N,5,-81, -20240415,1800,1519,1847,1519,14881,23215002,00,0.00,N,2,280, -20240408,1520,1313,1550,1261,14906,20418685,00,0.00,N,2,34, -20240401,1486,1470,1549,1300,4125,5996568,00,0.00,N,5,-63, -20240325,1549,1311,1549,1300,2576,3532870,00,0.00,N,2,99, -20240318,1450,1588,1588,1300,3775,5101881,00,0.00,N,2,55, -20240311,1395,1373,1550,1200,3471,4770815,00,0.00,N,2,22, -20240304,1373,1419,1419,1131,13329,17655550,00,0.00,N,2,46, -20240226,1327,1339,1397,1231,2306,3036657,00,0.00,N,5,-52, -20240219,1379,1200,1399,1200,4299,5706326,00,0.00,N,2,60, -20240213,1319,1350,1400,1130,4411,5450476,00,0.00,N,2,21, -20240205,1298,1271,1478,1136,10394,13403419,00,0.00,N,2,29, -20240129,1269,1189,1400,1148,4078,5161561,00,0.00,N,5,-129, -20240122,1398,979,1450,975,18371,19251013,00,0.00,N,2,419, -20240115,979,942,1029,900,20847,19171952,00,0.00,N,2,15, -20240108,964,1126,1128,869,36526,33423894,00,0.00,N,5,-25, -20240102,989,988,1099,865,501,451003,00,0.00,N,5,-1, -20231226,990,999,1089,852,10334,9309589,00,0.00,N,2,110, -20231218,880,990,1256,841,37702,33213718,00,0.00,N,5,-10, -20231211,890,950,1060,840,37824,34366092,00,0.00,N,5,-90, -20231204,980,980,1000,830,12251,11057993,00,0.00,N,3,0, -20231127,980,920,1045,816,3215,2900617,00,0.00,N,2,60, -20231120,920,1147,1147,850,17502,15836783,00,0.00,N,5,-79, -20231113,999,990,1271,990,1294,1306940,00,0.00,N,2,9, -20231106,990,995,999,850,8394,7277929,00,0.00,N,5,-5, -20231030,995,900,1149,850,9053,8391601,00,0.00,N,2,5, -20231023,990,1149,1150,845,5160,4750810,00,0.00,N,5,-10, -20231016,1000,1295,1295,1000,4390,4685415,00,0.00,N,5,-200, -20231010,1200,1250,1250,1030,1914,2116811,00,0.00,N,5,-50, -20231004,1250,1300,1300,1103,937,1099220,00,0.00,N,5,-110, -20230925,1360,1692,1692,1250,1463,1876044,00,0.00,N,5,-128, -20230918,1488,1261,1755,1148,8328,10736695,00,0.00,N,2,8, -20230911,1480,1390,1590,1265,1438,1978352,00,0.00,N,2,90, -20230904,1390,1351,1600,1224,1717,2305186,00,0.00,N,5,-195, -20230828,1585,1457,1585,1268,1012,1486289,00,0.00,N,2,128, -20230821,1457,1500,1500,1280,701,951020,00,0.00,N,5,-43, -20230814,1500,1530,1530,1500,91,137724,00,0.00,N,5,-30, -20230807,1530,1596,1596,1357,771,1165023,00,0.00,N,5,-67, -20230731,1597,1925,1925,1370,1732,3006073,00,0.00,N,5,-77, -20230724,1674,1715,1943,1435,892,1488889,00,0.00,N,2,174, -20230717,1500,1638,1875,1365,2532,3915894,00,0.00,N,5,-189, -20230710,1689,1750,1822,1478,2072,3428774,00,0.00,N,5,-81, -20230703,1770,1640,1860,1390,1961,2841755,00,0.00,N,2,91, -20230626,1679,1385,1800,1335,873,1194375,00,0.00,N,2,71, -20230619,1608,1429,1717,1234,984,1308254,00,0.00,N,2,179, -20230612,1429,1713,1836,1301,1539,2242556,00,0.00,N,5,-61, -20230605,1490,1414,1619,1095,3523,4541261,00,0.00,N,2,204, -20230530,1286,1750,1750,1284,8837,12478819,00,0.00,N,5,-590, -20230522,1876,1940,2265,1428,8244,13701993,00,0.00,N,5,-404, +20250421,3860,3999,4580,3505,2026,7988445,00,0.00,N,5,-139, +20250414,3999,3999,3999,3999,0,0,00,0.00,N,3,0, +20250407,3999,3999,3999,3999,0,0,00,0.00,N,3,0, +20250331,3999,4744,4744,3803,13401,53242982,00,0.00,N,5,-245, +20250324,4244,4784,5275,3653,4148,16642250,00,0.00,N,5,-160, +20250317,4404,4404,5045,3785,851,3498067,00,0.00,N,5,-200, +20250310,4604,5375,5565,3843,944,4306699,00,0.00,N,5,-771, +20250304,5375,4434,5505,3779,770,3742902,00,0.00,N,2,881, +20250224,4494,4584,5145,3869,148,668533,00,0.00,N,5,-90, +20250217,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250210,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250203,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250131,4584,4584,4584,4584,0,0,00,0.00,N,3,0, +20250120,4584,3667,4844,3667,51,194600,00,0.00,N,2,330, +20250113,4254,3445,5285,3445,3074,12083084,00,0.00,N,2,275, +20250106,3979,4484,4674,3643,851,3368105,00,0.00,N,5,-16, +20241230,3995,4034,4454,3445,30,125906,00,0.00,N,5,-79, +20241223,4074,3979,4474,3573,1065,3830344,00,0.00,N,2,205, +20241216,3869,4394,4534,3037,304,1193570,00,0.00,N,5,-102, +20241209,3971,4414,4524,3371,603,2326236,00,0.00,N,5,-6, +20241202,3977,3799,4284,3235,6054,23017286,00,0.00,N,2,178, +20241125,3799,4874,4874,3333,8107,29900683,00,0.00,N,5,-495, +20241118,4294,4794,5065,3423,4462,16635690,00,0.00,N,5,-20, +20241111,4314,4584,4584,3445,6118,23094693,00,0.00,N,2,150, +20241104,4164,5025,5995,3963,10800,45031350,00,0.00,N,5,-861, +20241028,5025,5155,6606,5025,127,705705,00,0.00,N,2,271, +20241021,4754,4064,5005,4044,2360,10055315,00,0.00,N,2,690, +20241014,4064,4664,5805,3925,1860,8740116,00,0.00,N,5,-600, +20241007,4664,4974,4974,3705,4708,19356666,00,0.00,N,5,-100, +20240930,4764,4154,4804,4084,3692,15991480,00,0.00,N,5,-40, +20240923,4804,6006,6796,4494,5541,28214600,00,0.00,N,5,-1202, +20240919,6006,6206,6606,5305,680,4115450,00,0.00,N,5,-200, +20240909,6206,6506,7567,5765,282,1721100,00,0.00,N,2,441, +20240902,5765,5315,6956,4154,4256,22947075,00,0.00,N,5,-441, +20240826,6206,5705,6856,5005,1562,8736525,00,0.00,N,2,401, +20240819,5805,4684,5985,4014,1467,6865865,00,0.00,N,2,1111, +20240812,4694,4364,4694,3803,1441,6127705,00,0.00,N,2,490, +20240805,4204,4444,4994,3823,4506,18606385,00,0.00,N,5,-100, +20240729,4304,4404,4404,4034,2414,10412490,00,0.00,N,5,-100, +20240722,4404,4334,4964,4024,3151,13613740,00,0.00,N,2,40, +20240715,4364,4444,4554,4014,4417,18824195,00,0.00,N,5,-40, +20240708,4404,4424,4474,4064,3406,15155595,00,0.00,N,2,20, +20240701,4384,4434,4434,3805,859,3542658,00,0.00,N,5,-110, +20240624,4494,4264,4884,3809,657,2931727,00,0.00,N,2,230, +20240617,4264,4304,4304,3805,557,2293259,00,0.00,N,5,-40, +20240610,4304,4344,4404,3705,892,3772890,00,0.00,N,5,-40, +20240603,4344,4524,4524,4204,350,1526910,00,0.00,N,5,-220, +20240527,4564,4254,4564,4024,1534,6626035,00,0.00,N,2,300, +20240520,4264,4004,4404,4004,7217,29433265,00,0.00,N,2,260, +20240513,4004,3863,4004,3543,3942,15038730,00,0.00,N,2,141, +20240507,3863,3543,3903,3403,7300,26405756,00,0.00,N,2,300, +20240429,3563,3881,3881,2966,2226,7620602,00,0.00,N,2,122, +20240422,3441,3941,3979,2904,1789,6044092,00,0.00,N,5,-162, +20240415,3603,3041,3697,3041,7431,23215002,00,0.00,N,2,560, +20240408,3043,2628,3103,2524,7443,20418685,00,0.00,N,2,69, +20240401,2974,2942,3101,2602,2058,5996568,00,0.00,N,5,-127, +20240325,3101,2624,3101,2602,1284,3532870,00,0.00,N,2,199, +20240318,2902,3179,3179,2602,1884,5101881,00,0.00,N,2,110, +20240311,2792,2748,3103,2402,1731,4770815,00,0.00,N,2,44, +20240304,2748,2840,2840,2264,6654,17655550,00,0.00,N,2,92, +20240226,2656,2680,2796,2464,1150,3036657,00,0.00,N,5,-104, +20240219,2760,2402,2800,2402,2144,5706326,00,0.00,N,2,120, +20240213,2640,2702,2802,2262,2200,5450476,00,0.00,N,2,42, +20240205,2598,2544,2958,2274,5190,13403419,00,0.00,N,2,58, +20240129,2540,2380,2802,2298,2034,5161561,00,0.00,N,5,-258, +20240122,2798,1959,2902,1951,9173,19251013,00,0.00,N,2,839, +20240115,1959,1885,2060,1801,10410,19171952,00,0.00,N,2,30, +20240108,1929,2254,2258,1739,18243,33423894,00,0.00,N,5,-50, +20240102,1979,1977,2200,1731,247,451003,00,0.00,N,5,-2, +20231226,1981,1999,2180,1705,5160,9309589,00,0.00,N,2,220, +20231218,1761,1981,2514,1683,18830,33213718,00,0.00,N,5,-20, +20231211,1781,1901,2122,1681,18890,34366092,00,0.00,N,5,-180, +20231204,1961,1961,2002,1661,6116,11057993,00,0.00,N,3,0, +20231127,1961,1841,2092,1633,1602,2900617,00,0.00,N,2,120, +20231120,1841,2296,2296,1701,8740,15836783,00,0.00,N,5,-158, +20231113,1999,1981,2544,1981,644,1306940,00,0.00,N,2,18, +20231106,1981,1991,1999,1701,4190,7277929,00,0.00,N,5,-10, +20231030,1991,1801,2300,1701,4519,8391601,00,0.00,N,2,10, +20231023,1981,2300,2302,1691,2575,4750810,00,0.00,N,5,-21, +20231016,2002,2592,2592,2002,2190,4685415,00,0.00,N,5,-400, +20231010,2402,2502,2502,2062,954,2116811,00,0.00,N,5,-100, +20231004,2502,2602,2602,2208,466,1099220,00,0.00,N,5,-220, +20230925,2722,3387,3387,2502,729,1876044,00,0.00,N,5,-256, +20230918,2978,2524,3513,2298,4157,10736695,00,0.00,N,2,16, +20230911,2962,2782,3183,2532,715,1978352,00,0.00,N,2,180, +20230904,2782,2704,3203,2450,855,2305186,00,0.00,N,5,-391, +20230828,3173,2916,3173,2538,502,1486289,00,0.00,N,2,257, +20230821,2916,3003,3003,2562,349,951020,00,0.00,N,5,-87, +20230814,3003,3063,3063,3003,43,137724,00,0.00,N,5,-60, +20230807,3063,3195,3195,2716,382,1165023,00,0.00,N,5,-134, +20230731,3197,3853,3853,2742,861,3006073,00,0.00,N,5,-154, +20230724,3351,3433,3889,2872,443,1488889,00,0.00,N,2,348, +20230717,3003,3279,3753,2732,1262,3915894,00,0.00,N,5,-378, +20230710,3381,3503,3647,2958,1032,3428774,00,0.00,N,5,-162, +20230703,3543,3283,3723,2782,976,2841755,00,0.00,N,2,182, +20230626,3361,2772,3603,2672,433,1194375,00,0.00,N,2,142, +20230619,3219,2860,3437,2470,488,1308254,00,0.00,N,2,359, +20230612,2860,3429,3675,2604,765,2242556,00,0.00,N,5,-122, +20230605,2982,2830,3241,2192,1758,4541261,00,0.00,N,2,408, +20230530,2574,3503,3503,2570,4412,12478819,00,0.00,N,5,-1181, +20230522,3755,3883,4534,2858,4115,13701993,00,0.00,N,5,-809, 20230516,2280,2500,2500,1900,3294,6982155,00,0.00,N,2,2280, diff --git a/012280/week/candle-week-42.csv b/012280/week/candle-week-42.csv index 5370187fee7f..64c4f5de08a4 100644 --- a/012280/week/candle-week-42.csv +++ b/012280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,870,898,901,825,722133,626831737,00,0.00,N,5,-20, 20250414,890,870,900,856,559170,491692718,00,0.00,N,2,20, 20250407,870,823,895,807,1078468,931156742,00,0.00,N,2,47, 20250331,823,786,829,766,662505,531416095,00,0.00,N,2,42, diff --git a/012320/week/candle-week-42.csv b/012320/week/candle-week-42.csv index 0112b82018f1..8ca2f724687b 100644 --- a/012320/week/candle-week-42.csv +++ b/012320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,59500,58600,61700,58100,38166,2278536150,00,0.00,N,2,2300, 20250414,57200,57500,58800,55900,24523,1397584750,00,0.00,N,2,100, 20250407,57100,57300,57800,53100,43416,2418044250,00,0.00,N,5,-1000, 20250331,58100,61100,61200,55600,41850,2445160500,00,0.00,N,5,-3500, diff --git a/012330/week/candle-week-42.csv b/012330/week/candle-week-42.csv index 7ea18b29c12f..324d54978d74 100644 --- a/012330/week/candle-week-42.csv +++ b/012330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,250000,244000,258000,240000,696036,172804551000,00,0.00,N,2,6500, 20250414,243500,233500,249000,232000,609571,146418937000,00,0.00,N,2,9000, 20250407,234500,248500,251500,233000,949714,228669405500,00,0.00,N,5,-24500, 20250331,259000,264000,268500,252500,887343,230871845500,00,0.00,N,5,-8500, diff --git a/012340/week/candle-week-42.csv b/012340/week/candle-week-42.csv index 11fb60427908..a75c97398418 100644 --- a/012340/week/candle-week-42.csv +++ b/012340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,497,478,498,465,209309,101557763,00,0.00,N,2,19, 20250414,478,455,480,451,186201,87317568,00,0.00,N,2,23, 20250407,455,468,468,430,484124,215846225,00,0.00,N,5,-13, 20250331,468,475,476,459,222879,103825519,00,0.00,N,5,-7, diff --git a/012450/week/candle-week-42.csv b/012450/week/candle-week-42.csv index 5abd508b19ed..09f086ca71fd 100644 --- a/012450/week/candle-week-42.csv +++ b/012450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,824000,850000,850000,805000,947677,781908881000,00,0.00,N,5,-4000, 20250414,828000,798000,862000,758000,1457834,1167203262500,00,0.00,N,2,49000, 20250407,779000,683000,781000,636000,2172249,1527526418000,00,0.00,N,2,77000, 20250331,702000,605000,720000,603000,1796160,1210523979000,00,0.00,N,2,72000, diff --git a/012510/week/candle-week-42.csv b/012510/week/candle-week-42.csv index 599825f90619..9215ec97b250 100644 --- a/012510/week/candle-week-42.csv +++ b/012510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,61300,64800,65300,60400,1045534,65250495750,00,0.00,N,5,-1600, 20250414,62900,57800,68000,57800,1741358,109385809150,00,0.00,N,2,5600, 20250407,57300,55200,57500,49850,865992,46414773050,00,0.00,N,2,400, 20250331,56900,55900,58400,53500,758507,42765949900,00,0.00,N,3,0, diff --git a/012600/week/candle-week-42.csv b/012600/week/candle-week-42.csv index 24f0fdfb2e3a..56504bd16ab7 100644 --- a/012600/week/candle-week-42.csv +++ b/012600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250414,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250407,2490,2490,2490,2490,0,0,00,0.00,N,3,0, 20250331,2490,2490,2490,2490,0,0,00,0.00,N,3,0, diff --git a/012610/week/candle-week-42.csv b/012610/week/candle-week-42.csv index f58608725063..c54971721b5e 100644 --- a/012610/week/candle-week-42.csv +++ b/012610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3255,3225,3465,3145,362937,1192647472,00,0.00,N,2,30, 20250414,3225,3080,3310,3060,637311,2041928830,00,0.00,N,2,155, 20250407,3070,2840,3450,2735,2420357,7623879279,00,0.00,N,2,155, 20250331,2915,2980,2980,2835,209496,605844722,00,0.00,N,5,-65, diff --git a/012620/week/candle-week-42.csv b/012620/week/candle-week-42.csv index b4895ec3c606..85d5a1061535 100644 --- a/012620/week/candle-week-42.csv +++ b/012620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7150,7100,7190,7030,20471,145481975,00,0.00,N,2,50, 20250414,7100,7090,7170,6930,11389,80739005,00,0.00,N,2,100, 20250407,7000,6940,7080,6620,24234,163911510,00,0.00,N,2,100, 20250331,6900,7010,7040,6830,18653,129402935,00,0.00,N,5,-120, diff --git a/012630/week/candle-week-42.csv b/012630/week/candle-week-42.csv index 824adc636dfa..4249608f99d0 100644 --- a/012630/week/candle-week-42.csv +++ b/012630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17860,18290,18700,17670,626056,11340776360,00,0.00,N,5,-330, 20250414,18190,16550,18310,16150,982073,17102221925,00,0.00,N,2,1850, 20250407,16340,15790,16350,14200,767429,11962907350,00,0.00,N,2,320, 20250331,16020,14750,16140,14300,946726,14593511060,00,0.00,N,2,1270, diff --git a/012690/week/candle-week-42.csv b/012690/week/candle-week-42.csv index 385245a7a5ab..2978b3edaa2a 100644 --- a/012690/week/candle-week-42.csv +++ b/012690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2980,3000,3165,2925,2086601,6343961786,00,0.00,N,5,-10, 20250414,2990,2985,3015,2905,1289557,3818048917,00,0.00,N,5,-5, 20250407,2995,3025,3135,2850,3947833,11826894939,00,0.00,N,2,5, 20250331,2990,2700,3035,2685,6377738,18439650560,00,0.00,N,2,240, diff --git a/012700/week/candle-week-42.csv b/012700/week/candle-week-42.csv index e322f9cb3f24..fdc75e73dd59 100644 --- a/012700/week/candle-week-42.csv +++ b/012700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4015,3875,4555,3755,1444788,6079544826,00,0.00,N,2,170, 20250414,3845,3810,3855,3770,120398,457325039,00,0.00,N,2,45, 20250407,3800,3760,3815,3640,136502,505598559,00,0.00,N,2,5, 20250331,3795,3845,3850,3775,87038,330284152,00,0.00,N,5,-55, diff --git a/012750/week/candle-week-42.csv b/012750/week/candle-week-42.csv index f5952135e67d..21bce78efef1 100644 --- a/012750/week/candle-week-42.csv +++ b/012750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63300,63000,64400,62500,118334,7487737800,00,0.00,N,5,-600, 20250414,63900,61800,64200,61100,158778,9930476800,00,0.00,N,2,1300, 20250407,62600,60100,62900,58500,276056,16723262700,00,0.00,N,2,1000, 20250331,61600,63800,64500,60100,141181,8752881350,00,0.00,N,5,-2900, diff --git a/012790/week/candle-week-42.csv b/012790/week/candle-week-42.csv index 236adbcd13c8..461af537f406 100644 --- a/012790/week/candle-week-42.csv +++ b/012790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6500,6480,6550,6420,135283,877295120,00,0.00,N,3,0, 20250414,6500,6320,6520,6300,105501,675894125,00,0.00,N,2,180, 20250407,6320,6230,6350,6050,202615,1254354430,00,0.00,N,5,-20, 20250331,6340,6380,6410,6210,147945,935116100,00,0.00,N,5,-50, diff --git a/012800/week/candle-week-42.csv b/012800/week/candle-week-42.csv index cdb4ef0f6808..d2295c60ba17 100644 --- a/012800/week/candle-week-42.csv +++ b/012800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1345,1345,1385,1310,2400839,3210177155,00,0.00,N,2,11, 20250414,1334,1366,1410,1316,3297457,4471534770,00,0.00,N,5,-35, 20250407,1369,1268,1374,1235,4973541,6467253506,00,0.00,N,2,44, 20250331,1325,1326,1345,1244,5454413,7090528488,00,0.00,N,5,-14, diff --git a/012860/week/candle-week-42.csv b/012860/week/candle-week-42.csv index ff2700761830..4171a68be2b0 100644 --- a/012860/week/candle-week-42.csv +++ b/012860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1529,1500,1534,1481,491879,745258040,00,0.00,N,2,35, 20250414,1494,1420,1500,1420,704569,1035247995,00,0.00,N,2,59, 20250407,1435,1435,1450,1341,761483,1064498841,00,0.00,N,5,-15, 20250331,1450,1441,1590,1394,1672223,2486436898,00,0.00,N,2,9, diff --git a/013000/week/candle-week-42.csv b/013000/week/candle-week-42.csv index 9747550e88d1..ae498d130509 100644 --- a/013000/week/candle-week-42.csv +++ b/013000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1397,1500,1507,1379,1571582,2260822786,00,0.00,N,5,-197, 20250414,1594,1509,1678,1400,3764073,5829370576,00,0.00,N,2,84, 20250407,1510,1599,1758,1443,4352328,6994910709,00,0.00,N,2,15, 20250331,1495,1263,1500,1213,2018269,2817099999,00,0.00,N,2,233, diff --git a/013030/week/candle-week-42.csv b/013030/week/candle-week-42.csv index a888cbf11349..987e1c2239f7 100644 --- a/013030/week/candle-week-42.csv +++ b/013030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29250,28300,29500,27600,298402,8546077125,00,0.00,N,2,950, 20250414,28300,28700,29100,28100,342549,9807039800,00,0.00,N,2,50, 20250407,28250,26500,28600,25050,394427,10624571475,00,0.00,N,2,1250, 20250331,27000,26250,28100,26100,211709,5770508975,00,0.00,N,2,350, diff --git a/013120/week/candle-week-42.csv b/013120/week/candle-week-42.csv index 794e76885ffb..a8856b7b936d 100644 --- a/013120/week/candle-week-42.csv +++ b/013120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2370,2290,2370,2265,235931,546683112,00,0.00,N,2,80, 20250414,2290,2280,2300,2215,165142,370021887,00,0.00,N,2,45, 20250407,2245,2255,2295,2150,297734,658211112,00,0.00,N,5,-45, 20250331,2290,2280,2325,2185,172040,386439799,00,0.00,N,2,10, diff --git a/013310/week/candle-week-42.csv b/013310/week/candle-week-42.csv index 2c21cea499b1..bdb333faaf97 100644 --- a/013310/week/candle-week-42.csv +++ b/013310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3005,2930,3055,2830,1006972,2956491550,00,0.00,N,2,75, 20250414,2930,2825,3070,2785,1721881,5026597370,00,0.00,N,2,90, 20250407,2840,2850,2880,2665,1600858,4458450131,00,0.00,N,5,-95, 20250331,2935,2745,3335,2675,10567550,32311955754,00,0.00,N,2,125, diff --git a/013360/week/candle-week-42.csv b/013360/week/candle-week-42.csv index 248d23b9376c..9861c533d6fd 100644 --- a/013360/week/candle-week-42.csv +++ b/013360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3315,3720,3800,3140,4526515,15252351258,00,0.00,N,5,-325, 20250414,3640,3760,4145,3355,8868761,33352014794,00,0.00,N,5,-260, 20250407,3900,3635,4445,3575,23298566,96434230938,00,0.00,N,2,365, 20250331,3535,3190,4965,2710,49172751,205833424707,00,0.00,N,2,185, diff --git a/013520/week/candle-week-42.csv b/013520/week/candle-week-42.csv index 09ce455c20df..a6a11e4958cb 100644 --- a/013520/week/candle-week-42.csv +++ b/013520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1814,1758,1830,1707,431440,757757641,00,0.00,N,2,100, 20250414,1714,1667,1755,1659,243766,414944968,00,0.00,N,2,33, 20250407,1681,1607,1683,1539,220375,351058742,00,0.00,N,2,33, 20250331,1648,1659,1680,1598,225044,366527311,00,0.00,N,5,-32, diff --git a/013570/week/candle-week-42.csv b/013570/week/candle-week-42.csv index 2429c4fef41c..8b6a9a088f2e 100644 --- a/013570/week/candle-week-42.csv +++ b/013570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3935,3850,3970,3820,145707,569606735,00,0.00,N,2,95, 20250414,3840,3630,3845,3630,137625,515856523,00,0.00,N,2,210, 20250407,3630,3670,3710,3330,574497,2017235569,00,0.00,N,5,-160, 20250331,3790,3890,3930,3665,156164,589720870,00,0.00,N,5,-145, diff --git a/013580/week/candle-week-42.csv b/013580/week/candle-week-42.csv index 32246d4d8e4d..71d55ac745f7 100644 --- a/013580/week/candle-week-42.csv +++ b/013580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22850,27950,31750,22300,8227077,214684104550,00,0.00,N,5,-1250, 20250414,24100,21600,24100,17300,7271951,149448256940,00,0.00,N,2,1750, 20250407,22350,14770,26450,14100,26742584,589203976935,00,0.00,N,2,8350, 20250331,14000,13120,14120,12700,234925,3176630020,00,0.00,N,2,940, diff --git a/013700/week/candle-week-42.csv b/013700/week/candle-week-42.csv index e3936a543a41..a34a3e6826f1 100644 --- a/013700/week/candle-week-42.csv +++ b/013700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1241,1279,1329,1180,1378983,1695159226,00,0.00,N,5,-13, 20250414,1254,1224,1260,1185,1017030,1246136029,00,0.00,N,2,18, 20250407,1236,1259,1400,1215,4528036,5949821650,00,0.00,N,2,3, 20250331,1233,1151,1328,1120,1539733,1888066165,00,0.00,N,2,70, diff --git a/013720/week/candle-week-42.csv b/013720/week/candle-week-42.csv index 5941375eab81..6a626c759fc5 100644 --- a/013720/week/candle-week-42.csv +++ b/013720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1886,1502,1997,1500,7963967,13916704228,00,0.00,N,2,386, 20250414,1500,692,1500,692,17186719,19702088455,00,0.00,N,2,795, 20250407,705,713,725,656,469651,321026898,00,0.00,N,5,-14, 20250331,719,746,771,702,437772,320197335,00,0.00,N,5,-27, diff --git a/013810/week/candle-week-42.csv b/013810/week/candle-week-42.csv index 7f3642fdb8ba..6aeddd0be938 100644 --- a/013810/week/candle-week-42.csv +++ b/013810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3415,3465,3475,3310,375216,1284843129,00,0.00,N,5,-55, 20250414,3470,3440,3530,3415,536994,1860594987,00,0.00,N,2,30, 20250407,3440,3270,3525,3130,1249980,4215375078,00,0.00,N,2,155, 20250331,3285,3255,3350,3150,405593,1323905225,00,0.00,N,2,30, diff --git a/013870/week/candle-week-42.csv b/013870/week/candle-week-42.csv index 830d5864176b..d2b39c193c89 100644 --- a/013870/week/candle-week-42.csv +++ b/013870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4045,3920,4075,3895,149071,590056622,00,0.00,N,2,130, 20250414,3915,3705,3950,3700,99825,387290374,00,0.00,N,2,165, 20250407,3750,3685,3865,3550,210470,778963047,00,0.00,N,2,35, 20250331,3715,3705,3870,3630,183690,687152378,00,0.00,N,5,-50, diff --git a/013890/week/candle-week-42.csv b/013890/week/candle-week-42.csv index 989fb6891713..2ee90c3c0706 100644 --- a/013890/week/candle-week-42.csv +++ b/013890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17630,17910,18150,17330,332741,5912487640,00,0.00,N,5,-280, 20250414,17910,18050,18160,17310,347467,6146144660,00,0.00,N,5,-330, 20250407,18240,15800,18520,15120,1186727,19885312410,00,0.00,N,2,1810, 20250331,16430,20150,22050,15980,1930611,34802398385,00,0.00,N,5,-4120, diff --git a/013990/week/candle-week-42.csv b/013990/week/candle-week-42.csv index f95e8c6ad245..e5a60f7cd7d3 100644 --- a/013990/week/candle-week-42.csv +++ b/013990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6990,8500,9300,6750,21157547,177123574280,00,0.00,N,5,-960, 20250414,7950,7650,8420,7320,12788611,101062565920,00,0.00,N,2,180, 20250407,7770,7570,8700,7110,24819536,196517096140,00,0.00,N,2,1030, 20250331,6740,5040,7110,4635,13470439,83216882157,00,0.00,N,2,1670, diff --git a/014100/week/candle-week-42.csv b/014100/week/candle-week-42.csv index 67a8752650df..f05e3c68b5ca 100644 --- a/014100/week/candle-week-42.csv +++ b/014100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2685,3015,3240,2595,1387042,4090938216,00,0.00,N,5,-260, 20250414,2945,2930,2985,2765,863928,2477537020,00,0.00,N,2,10, 20250407,2935,3100,3650,2830,2478102,7927255050,00,0.00,N,5,-55, 20250331,2990,2435,3160,2250,2192783,6022644948,00,0.00,N,2,555, diff --git a/014130/week/candle-week-42.csv b/014130/week/candle-week-42.csv index 3a3c29dd01f0..6bc9b743da8b 100644 --- a/014130/week/candle-week-42.csv +++ b/014130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3595,3550,3615,3425,106958,377455241,00,0.00,N,2,45, 20250414,3550,3370,3555,3370,70051,243666796,00,0.00,N,2,120, 20250407,3430,3355,3450,3255,111506,373672400,00,0.00,N,2,75, 20250331,3355,3350,3370,3170,58697,193292855,00,0.00,N,2,45, diff --git a/014160/week/candle-week-42.csv b/014160/week/candle-week-42.csv index 2b688112a04f..803494415c3b 100644 --- a/014160/week/candle-week-42.csv +++ b/014160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1444,1699,1835,1428,42124306,70863403527,00,0.00,N,5,-246, 20250414,1690,1919,2140,1580,55043870,103088553001,00,0.00,N,5,-277, 20250407,1967,1810,2525,1758,156128359,328078703975,00,0.00,N,2,192, 20250331,1775,1301,1802,1257,74767396,116331225289,00,0.00,N,2,460, diff --git a/014190/week/candle-week-42.csv b/014190/week/candle-week-42.csv index 8fce9b710044..e3394ba25d85 100644 --- a/014190/week/candle-week-42.csv +++ b/014190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1624,1679,1692,1600,1172722,1925995245,00,0.00,N,5,-46, 20250414,1670,1615,1678,1599,1423835,2332464814,00,0.00,N,2,38, 20250407,1632,1627,1828,1556,8215530,14085042450,00,0.00,N,2,37, 20250331,1595,1460,1616,1446,1688678,2575177137,00,0.00,N,2,103, diff --git a/014200/week/candle-week-42.csv b/014200/week/candle-week-42.csv index 9a35497faaea..ef3e77e54c35 100644 --- a/014200/week/candle-week-42.csv +++ b/014200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250414,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250407,30200,30200,30200,30200,0,0,00,0.00,N,3,0, 20250331,30200,30200,30200,30200,0,0,00,0.00,N,3,0, diff --git a/014280/week/candle-week-42.csv b/014280/week/candle-week-42.csv index 4172bbd6d2a1..e3713de5ddfc 100644 --- a/014280/week/candle-week-42.csv +++ b/014280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4655,4640,4970,4580,2358290,11098854430,00,0.00,N,5,-25, 20250414,4680,4485,4925,4425,6084695,28326343794,00,0.00,N,2,235, 20250407,4445,4505,4790,3910,15457873,68870381153,00,0.00,N,5,-105, 20250331,4550,4935,5140,4250,30157110,142607313300,00,0.00,N,5,-390, diff --git a/014440/week/candle-week-42.csv b/014440/week/candle-week-42.csv index 6eca9899ae90..2f580c2d0e66 100644 --- a/014440/week/candle-week-42.csv +++ b/014440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5030,5000,6180,4800,10412298,59051344109,00,0.00,N,2,35, 20250414,4995,5260,5460,4590,2396314,11863562351,00,0.00,N,5,-295, 20250407,5290,4905,5550,4620,5599118,29035475964,00,0.00,N,2,480, 20250331,4810,4350,4910,4190,963293,4430663788,00,0.00,N,2,400, diff --git a/014470/week/candle-week-42.csv b/014470/week/candle-week-42.csv index be1a43ee7a87..ca07bb24fc77 100644 --- a/014470/week/candle-week-42.csv +++ b/014470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2190,2340,2540,2000,13576791,30726508534,00,0.00,N,5,-50, 20250414,2240,2310,2395,2000,8392535,18476645997,00,0.00,N,2,80, 20250407,2160,2380,2810,2105,19573131,49057283875,00,0.00,N,5,-180, 20250331,2340,1685,2500,1636,23640327,53240717973,00,0.00,N,2,593, diff --git a/014530/week/candle-week-42.csv b/014530/week/candle-week-42.csv index e98774f5e913..832f9b191ba1 100644 --- a/014530/week/candle-week-42.csv +++ b/014530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3500,3435,3515,3400,404867,1396826788,00,0.00,N,2,80, 20250414,3420,3460,3475,3380,463435,1582226669,00,0.00,N,5,-30, 20250407,3450,3400,3495,3300,919937,3153896774,00,0.00,N,2,10, 20250331,3440,3325,3455,3250,705468,2362321665,00,0.00,N,2,125, diff --git a/014570/week/candle-week-42.csv b/014570/week/candle-week-42.csv index c913becc2b5b..938e519c6c81 100644 --- a/014570/week/candle-week-42.csv +++ b/014570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4830,4805,4855,4735,36118,173539610,00,0.00,N,2,25, 20250414,4805,4745,4840,4740,63362,304181390,00,0.00,N,2,60, 20250407,4745,4560,4800,4440,96625,448735261,00,0.00,N,2,180, 20250331,4565,4520,4585,4360,52058,233265735,00,0.00,N,2,45, diff --git a/014580/week/candle-week-42.csv b/014580/week/candle-week-42.csv index d4c43ee9be2f..31a103d1b9f5 100644 --- a/014580/week/candle-week-42.csv +++ b/014580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4735,4705,5030,4700,1450535,7024471489,00,0.00,N,2,15, 20250414,4720,4550,4760,4510,701401,3277344527,00,0.00,N,2,170, 20250407,4550,4260,4570,4020,1880570,8099905330,00,0.00,N,2,180, 20250331,4370,4750,4970,4160,3055439,13854411205,00,0.00,N,5,-530, diff --git a/014620/week/candle-week-42.csv b/014620/week/candle-week-42.csv index c8a34f02e4f5..541032f7448f 100644 --- a/014620/week/candle-week-42.csv +++ b/014620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28250,27950,29250,25950,1649299,45143845500,00,0.00,N,2,50, 20250414,28200,28100,29500,27200,1641510,46485307100,00,0.00,N,2,1200, 20250407,27000,23050,27250,22550,2031007,50489100500,00,0.00,N,2,2450, 20250331,24550,23450,25700,23400,1724610,42731690325,00,0.00,N,2,250, diff --git a/014680/week/candle-week-42.csv b/014680/week/candle-week-42.csv index 07353618b524..1b424d4321e6 100644 --- a/014680/week/candle-week-42.csv +++ b/014680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,120400,111000,121800,110200,235968,27738956100,00,0.00,N,2,9400, 20250414,111000,112100,116500,109100,224360,25347765600,00,0.00,N,2,2200, 20250407,108800,106200,109600,93600,397377,40387678950,00,0.00,N,5,-3200, 20250331,112000,117500,123500,108800,312022,36323460150,00,0.00,N,5,-9300, diff --git a/014710/week/candle-week-42.csv b/014710/week/candle-week-42.csv index b95ea8a54009..76cea59a7b34 100644 --- a/014710/week/candle-week-42.csv +++ b/014710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5820,6040,6250,5650,1000044,5919321770,00,0.00,N,5,-220, 20250414,6040,6470,6950,5810,3624304,23268154115,00,0.00,N,5,-460, 20250407,6500,5300,7630,5160,13717930,91332681650,00,0.00,N,2,1050, 20250331,5450,4880,5850,4700,2098228,11313975750,00,0.00,N,2,480, diff --git a/014790/week/candle-week-42.csv b/014790/week/candle-week-42.csv index 507da8bc32da..1f47bd515fb2 100644 --- a/014790/week/candle-week-42.csv +++ b/014790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2440,2370,2555,2340,664348,1635570639,00,0.00,N,2,80, 20250414,2360,2275,2385,2245,160788,372082494,00,0.00,N,2,70, 20250407,2290,2150,2405,2125,360439,810651558,00,0.00,N,2,70, 20250331,2220,2205,2235,2140,151335,331305296,00,0.00,N,2,5, diff --git a/014820/week/candle-week-42.csv b/014820/week/candle-week-42.csv index 5c553800d77e..ea614828a7ad 100644 --- a/014820/week/candle-week-42.csv +++ b/014820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33300,33350,34200,32650,72522,2421363650,00,0.00,N,2,150, 20250414,33150,32900,34200,32600,47913,1589908800,00,0.00,N,2,200, 20250407,32950,31500,33050,29200,93661,2907164425,00,0.00,N,2,50, 20250331,32900,34450,34450,30850,104053,3366250000,00,0.00,N,5,-1500, diff --git a/014830/week/candle-week-42.csv b/014830/week/candle-week-42.csv index dd436bde32ad..f130f6fb388f 100644 --- a/014830/week/candle-week-42.csv +++ b/014830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,88000,79400,90400,78100,389361,33376968750,00,0.00,N,2,8200, 20250414,79800,81300,84100,78100,217332,17628262950,00,0.00,N,2,2500, 20250407,77300,73900,77800,69100,140066,10327233850,00,0.00,N,2,3400, 20250331,73900,73500,75300,71000,101641,7433727750,00,0.00,N,2,200, diff --git a/014910/week/candle-week-42.csv b/014910/week/candle-week-42.csv index 337494494a89..05f745bfa3cb 100644 --- a/014910/week/candle-week-42.csv +++ b/014910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1155,1124,1165,1114,273480,311406324,00,0.00,N,2,32, 20250414,1123,1069,1318,1053,2239541,2659373036,00,0.00,N,2,54, 20250407,1069,1050,1118,1011,372078,389431098,00,0.00,N,2,6, 20250331,1063,1115,1141,1048,313421,337809692,00,0.00,N,5,-50, diff --git a/014940/week/candle-week-42.csv b/014940/week/candle-week-42.csv index a835e1e178f6..577cd71db07b 100644 --- a/014940/week/candle-week-42.csv +++ b/014940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5610,5330,5660,5140,2279725,12236426830,00,0.00,N,2,290, 20250414,5320,5220,5410,5020,2991795,15555446480,00,0.00,N,2,290, 20250407,5030,4665,5320,4200,4993600,23701730394,00,0.00,N,2,240, 20250331,4790,4700,5290,4665,5613601,27843838822,00,0.00,N,5,-25, diff --git a/014970/week/candle-week-42.csv b/014970/week/candle-week-42.csv index 00fae80ed631..2f4b0e56b10e 100644 --- a/014970/week/candle-week-42.csv +++ b/014970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8200,2850,8200,2825,3205644,18580016262,00,0.00,N,2,5350, 20250414,2850,2780,2860,2740,14522,40953138,00,0.00,N,2,70, 20250407,2780,2760,2780,2540,32322,87670522,00,0.00,N,2,20, 20250331,2760,2560,2760,2520,39306,103177649,00,0.00,N,2,30, diff --git a/014990/week/candle-week-42.csv b/014990/week/candle-week-42.csv index d666bbd5ebe1..554e8f4f20bf 100644 --- a/014990/week/candle-week-42.csv +++ b/014990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,959,1000,1043,899,2736535,2700114883,00,0.00,N,5,-41, 20250414,1000,916,1023,889,3882159,3741565384,00,0.00,N,2,45, 20250407,955,855,955,840,4757188,4291733423,00,0.00,N,2,68, 20250331,887,720,922,696,4040541,3319941771,00,0.00,N,2,167, diff --git a/015020/week/candle-week-42.csv b/015020/week/candle-week-42.csv index 69f96a860e8f..126f54454e6f 100644 --- a/015020/week/candle-week-42.csv +++ b/015020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1528,1726,1790,1450,4501385,7072769341,00,0.00,N,5,-190, 20250414,1718,1843,1977,1561,8630269,15145018917,00,0.00,N,5,-126, 20250407,1844,1728,2195,1667,26154627,51613771036,00,0.00,N,2,179, 20250331,1665,1558,2350,1426,56094902,110538938024,00,0.00,N,2,103, diff --git a/015230/week/candle-week-42.csv b/015230/week/candle-week-42.csv index 71f3952f8907..195b2942ce4e 100644 --- a/015230/week/candle-week-42.csv +++ b/015230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5110,4980,5120,4960,204908,1035288840,00,0.00,N,2,130, 20250414,4980,4910,4990,4860,151337,743349156,00,0.00,N,2,70, 20250407,4910,4600,4910,4520,234560,1095614128,00,0.00,N,2,175, 20250331,4735,4895,4895,4590,285471,1354465077,00,0.00,N,5,-160, diff --git a/015260/week/candle-week-42.csv b/015260/week/candle-week-42.csv index e22c98bb7cb4..5fecee971c6d 100644 --- a/015260/week/candle-week-42.csv +++ b/015260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,467,476,495,461,251452,118741818,00,0.00,N,5,-9, 20250414,476,454,529,450,946932,464626184,00,0.00,N,2,22, 20250407,454,462,464,431,142977,64057621,00,0.00,N,5,-13, 20250331,467,475,478,460,240853,112170583,00,0.00,N,5,-8, diff --git a/015360/week/candle-week-42.csv b/015360/week/candle-week-42.csv index 28366742831e..ff4fb1552472 100644 --- a/015360/week/candle-week-42.csv +++ b/015360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49450,48700,49450,48400,18318,896544125,00,0.00,N,2,950, 20250414,48500,47000,48550,46500,19138,911027975,00,0.00,N,2,2000, 20250407,46500,47500,47500,45000,27704,1277934025,00,0.00,N,5,-1000, 20250331,47500,45850,47900,45000,29596,1370780100,00,0.00,N,2,1650, diff --git a/015590/week/candle-week-42.csv b/015590/week/candle-week-42.csv index 8fc4aee51615..3d1396d96d20 100644 --- a/015590/week/candle-week-42.csv +++ b/015590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,515,515,515,515,0,0,00,0.00,N,3,0, 20250414,515,515,515,515,0,0,00,0.00,N,3,0, 20250407,515,515,515,515,0,0,00,0.00,N,3,0, 20250331,515,515,515,515,0,0,00,0.00,N,3,0, diff --git a/015710/week/candle-week-42.csv b/015710/week/candle-week-42.csv index 983ef5435cdf..e0081c6e6823 100644 --- a/015710/week/candle-week-42.csv +++ b/015710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4230,4150,4250,4090,240037,1002276883,00,0.00,N,2,80, 20250414,4150,3985,4210,3980,297412,1222220540,00,0.00,N,2,170, 20250407,3980,3870,3990,3655,347202,1328239742,00,0.00,N,2,65, 20250331,3915,3715,4000,3715,352058,1346703463,00,0.00,N,2,15, diff --git a/015750/week/candle-week-42.csv b/015750/week/candle-week-42.csv index 8fcad12d1bea..92d570ab4072 100644 --- a/015750/week/candle-week-42.csv +++ b/015750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5730,5570,5940,5370,2644768,14955554220,00,0.00,N,2,200, 20250414,5530,5080,5810,5030,3756918,20594630130,00,0.00,N,2,500, 20250407,5030,5110,5230,4835,2271989,11396744434,00,0.00,N,5,-300, 20250331,5330,5550,5690,5070,2645411,14288940165,00,0.00,N,5,-350, diff --git a/015760/week/candle-week-42.csv b/015760/week/candle-week-42.csv index 043bcc0ba462..5481b7af70ab 100644 --- a/015760/week/candle-week-42.csv +++ b/015760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25250,24450,25700,24350,10736740,270230203375,00,0.00,N,2,950, 20250414,24300,23300,24450,23200,8714126,209140695700,00,0.00,N,2,1150, 20250407,23150,21600,23200,21400,11706980,263576180531,00,0.00,N,2,1150, 20250331,22000,21750,22350,20900,6742482,145974003875,00,0.00,N,5,-100, diff --git a/015860/week/candle-week-42.csv b/015860/week/candle-week-42.csv index c0e83d0a135e..36f423ba3a71 100644 --- a/015860/week/candle-week-42.csv +++ b/015860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3765,3685,3785,3625,249188,927890982,00,0.00,N,2,80, 20250414,3685,3530,3685,3530,144712,525481994,00,0.00,N,2,130, 20250407,3555,3520,3555,3280,299307,1025151861,00,0.00,N,2,15, 20250331,3540,3570,3595,3485,202042,712703759,00,0.00,N,5,-55, diff --git a/015890/week/candle-week-42.csv b/015890/week/candle-week-42.csv index 7b25110899ea..1fc7eb650cdb 100644 --- a/015890/week/candle-week-42.csv +++ b/015890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4930,4825,4975,4800,172304,840561531,00,0.00,N,2,110, 20250414,4820,4680,4855,4655,184231,880403037,00,0.00,N,2,165, 20250407,4655,4600,4685,4390,339510,1530804666,00,0.00,N,5,-35, 20250331,4690,4795,4795,4575,171315,802569041,00,0.00,N,5,-105, diff --git a/016090/week/candle-week-42.csv b/016090/week/candle-week-42.csv index a328733a1dd9..ec51937c386d 100644 --- a/016090/week/candle-week-42.csv +++ b/016090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1981,2025,2030,1975,419362,834306286,00,0.00,N,5,-44, 20250414,2025,1995,2035,1956,412777,818416995,00,0.00,N,2,27, 20250407,1998,1983,2005,1869,722179,1402214717,00,0.00,N,2,15, 20250331,1983,2000,2025,1950,524533,1036106806,00,0.00,N,5,-32, diff --git a/016100/week/candle-week-42.csv b/016100/week/candle-week-42.csv index ba21b7d197d5..dac5b055966d 100644 --- a/016100/week/candle-week-42.csv +++ b/016100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2395,2355,2470,2330,80081,190337366,00,0.00,N,2,40, 20250414,2355,2350,2635,2290,386780,943789217,00,0.00,N,2,35, 20250407,2320,2325,2345,2180,74035,165343898,00,0.00,N,5,-5, 20250331,2325,2470,2805,2190,502661,1274454079,00,0.00,N,5,-140, diff --git a/016250/week/candle-week-42.csv b/016250/week/candle-week-42.csv index eb6d1128c25a..6ddffef7c2dc 100644 --- a/016250/week/candle-week-42.csv +++ b/016250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15600,15120,16240,15050,39911,626700355,00,0.00,N,2,480, 20250414,15120,14290,15200,13700,24373,357462825,00,0.00,N,2,990, 20250407,14130,13230,14450,13230,12208,171862270,00,0.00,N,5,-220, 20250331,14350,14450,14670,14180,9135,132013660,00,0.00,N,5,-360, diff --git a/016360/week/candle-week-42.csv b/016360/week/candle-week-42.csv index f5b8070d82ef..733fd279d7e0 100644 --- a/016360/week/candle-week-42.csv +++ b/016360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,48100,45050,48200,45050,987575,46643458640,00,0.00,N,2,3200, 20250414,44900,43800,45100,43650,781163,34706739050,00,0.00,N,2,1200, 20250407,43700,43600,44000,41550,1319009,56363429275,00,0.00,N,5,-1350, 20250331,45050,45150,46100,44300,1019215,46025148475,00,0.00,N,5,-800, diff --git a/016380/week/candle-week-42.csv b/016380/week/candle-week-42.csv index 7105fe6aaebf..b7c3e31b69b5 100644 --- a/016380/week/candle-week-42.csv +++ b/016380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5920,5640,5930,5550,474268,2719684155,00,0.00,N,2,280, 20250414,5640,5570,5740,5450,408787,2285724840,00,0.00,N,2,80, 20250407,5560,5390,5560,5180,702056,3761412285,00,0.00,N,5,-30, 20250331,5590,6100,6110,5370,650349,3719892405,00,0.00,N,5,-560, diff --git a/016450/week/candle-week-42.csv b/016450/week/candle-week-42.csv index 8e9b51256979..109c74884df1 100644 --- a/016450/week/candle-week-42.csv +++ b/016450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3785,3780,3895,3740,238245,905573620,00,0.00,N,2,45, 20250414,3740,3560,3805,3530,247984,907859770,00,0.00,N,2,190, 20250407,3550,3505,3635,3300,237732,819507302,00,0.00,N,5,-35, 20250331,3585,3915,3915,3380,312235,1132277176,00,0.00,N,5,-290, diff --git a/016580/week/candle-week-42.csv b/016580/week/candle-week-42.csv index 0c47092a8093..0a024c63198b 100644 --- a/016580/week/candle-week-42.csv +++ b/016580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11670,11470,11800,11420,60783,708883170,00,0.00,N,2,270, 20250414,11400,11390,11410,11200,38845,439026940,00,0.00,N,2,60, 20250407,11340,11000,11480,10530,107695,1178859795,00,0.00,N,2,280, 20250331,11060,11360,11360,10980,77843,868663570,00,0.00,N,5,-350, diff --git a/016590/week/candle-week-42.csv b/016590/week/candle-week-42.csv index 58330aab33cc..378a4c68aee1 100644 --- a/016590/week/candle-week-42.csv +++ b/016590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7850,7630,7980,7410,100633,778063335,00,0.00,N,2,200, 20250414,7650,7190,8020,7110,196298,1484994905,00,0.00,N,2,470, 20250407,7180,7170,7250,6810,150378,1057384735,00,0.00,N,3,0, 20250331,7180,6830,7240,6750,118319,827243170,00,0.00,N,2,240, diff --git a/016600/week/candle-week-42.csv b/016600/week/candle-week-42.csv index 91b97ff6d05c..ce43d27110cd 100644 --- a/016600/week/candle-week-42.csv +++ b/016600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,269,259,278,257,4109378,1107672093,00,0.00,N,2,11, 20250414,258,266,269,255,2523412,654889735,00,0.00,N,5,-7, 20250407,265,249,271,240,3309608,834123625,00,0.00,N,2,14, 20250331,251,259,275,246,2582733,664527049,00,0.00,N,5,-10, diff --git a/016610/week/candle-week-42.csv b/016610/week/candle-week-42.csv index edfb497bca78..71955abf3b94 100644 --- a/016610/week/candle-week-42.csv +++ b/016610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6110,5860,6230,5840,258739,1560608850,00,0.00,N,2,270, 20250414,5840,5510,5850,5500,288693,1652131495,00,0.00,N,2,360, 20250407,5480,5450,5510,5200,393881,2112719310,00,0.00,N,5,-20, 20250331,5500,5380,5560,5270,304466,1649393430,00,0.00,N,2,50, diff --git a/016670/week/candle-week-42.csv b/016670/week/candle-week-42.csv index 1fab59f711fa..7de237cadf35 100644 --- a/016670/week/candle-week-42.csv +++ b/016670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4965,5080,5380,4900,107400,542637458,00,0.00,N,5,-115, 20250414,5080,5640,6020,5060,309924,1725707455,00,0.00,N,5,-550, 20250407,5630,5820,6400,5340,392572,2293036590,00,0.00,N,5,-410, 20250331,6040,3955,7360,3890,1988041,10941636976,00,0.00,N,2,1955, diff --git a/016710/week/candle-week-42.csv b/016710/week/candle-week-42.csv index dbae6f5481ae..d21c82c68931 100644 --- a/016710/week/candle-week-42.csv +++ b/016710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7120,7110,7140,7040,89653,634764260,00,0.00,N,2,70, 20250414,7050,7000,7180,6960,119259,843593135,00,0.00,N,2,100, 20250407,6950,7020,7020,6800,67136,463585860,00,0.00,N,5,-70, 20250331,7020,7020,7050,6880,39313,273308250,00,0.00,N,3,0, diff --git a/016740/week/candle-week-42.csv b/016740/week/candle-week-42.csv index 2a999d069ff1..66124d229383 100644 --- a/016740/week/candle-week-42.csv +++ b/016740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3110,3185,3195,3080,66471,208052220,00,0.00,N,5,-40, 20250414,3150,2975,3280,2975,542660,1713896743,00,0.00,N,2,240, 20250407,2910,3000,3000,2820,324122,941724767,00,0.00,N,5,-100, 20250331,3010,3080,3190,2960,339401,1034381580,00,0.00,N,5,-45, diff --git a/016790/week/candle-week-42.csv b/016790/week/candle-week-42.csv index 664078546bbf..9706ad412099 100644 --- a/016790/week/candle-week-42.csv +++ b/016790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,994,994,994,994,0,0,00,0.00,N,3,0, 20250414,994,994,994,994,0,0,00,0.00,N,3,0, 20250407,994,994,994,994,0,0,00,0.00,N,3,0, 20250331,994,994,994,994,0,0,00,0.00,N,3,0, diff --git a/016800/week/candle-week-42.csv b/016800/week/candle-week-42.csv index 14f9453fef0e..2b85d457a510 100644 --- a/016800/week/candle-week-42.csv +++ b/016800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42700,42450,43250,42350,1465,62844325,00,0.00,N,5,-150, 20250414,42850,43100,43500,42300,970,41385200,00,0.00,N,5,-150, 20250407,43000,42000,43000,41100,4740,200500175,00,0.00,N,2,700, 20250331,42300,41400,42400,41250,2907,121513300,00,0.00,N,2,450, diff --git a/016880/week/candle-week-42.csv b/016880/week/candle-week-42.csv index c336a5f927d6..448fb56be6ee 100644 --- a/016880/week/candle-week-42.csv +++ b/016880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1025,1056,1101,1000,2179606,2322375799,00,0.00,N,5,-30, 20250414,1055,925,1055,920,5800892,5803960019,00,0.00,N,2,130, 20250407,925,830,957,812,4613777,4197246939,00,0.00,N,2,86, 20250331,839,831,912,800,2209010,1883104615,00,0.00,N,2,8, diff --git a/016920/week/candle-week-42.csv b/016920/week/candle-week-42.csv index 3b528a226a33..d95895dc27c5 100644 --- a/016920/week/candle-week-42.csv +++ b/016920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1939,2185,2235,1895,1958689,3904712459,00,0.00,N,5,-211, 20250414,2150,2255,2320,2025,2949704,6362834233,00,0.00,N,5,-105, 20250407,2255,2030,2840,1990,15638600,37973954906,00,0.00,N,2,225, 20250331,2030,1850,2410,1790,13641407,30062549873,00,0.00,N,2,124, diff --git a/017000/week/candle-week-42.csv b/017000/week/candle-week-42.csv index d50a848004c4..df0cbb1e58f3 100644 --- a/017000/week/candle-week-42.csv +++ b/017000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3620,2820,4150,2760,5851999,20528103880,00,0.00,N,2,800, 20250414,2820,2845,2890,2700,350557,979295872,00,0.00,N,5,-25, 20250407,2845,2730,2985,2525,655084,1835664586,00,0.00,N,5,-45, 20250331,2890,2750,3035,2560,843462,2349547002,00,0.00,N,2,140, diff --git a/017040/week/candle-week-42.csv b/017040/week/candle-week-42.csv index e484e6b46127..1668130609df 100644 --- a/017040/week/candle-week-42.csv +++ b/017040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1443,1410,1530,1391,1810869,2657855631,00,0.00,N,2,42, 20250414,1401,1347,1407,1288,674143,928228793,00,0.00,N,2,54, 20250407,1347,1344,1370,1223,826240,1068039624,00,0.00,N,5,-16, 20250331,1363,1294,1435,1250,593562,784522973,00,0.00,N,2,63, diff --git a/017180/week/candle-week-42.csv b/017180/week/candle-week-42.csv index 56b1d4bb58f6..ed0bd83a09c9 100644 --- a/017180/week/candle-week-42.csv +++ b/017180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1668,1608,1682,1555,219618,360856447,00,0.00,N,2,61, 20250414,1607,1556,1609,1535,237667,375352661,00,0.00,N,2,58, 20250407,1549,1550,1568,1412,227729,346085510,00,0.00,N,5,-1, 20250331,1550,1550,1630,1528,321797,501540602,00,0.00,N,5,-39, diff --git a/017250/week/candle-week-42.csv b/017250/week/candle-week-42.csv index 2464d1f880dc..25469753e273 100644 --- a/017250/week/candle-week-42.csv +++ b/017250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1044,1057,1090,1032,226512,236752318,00,0.00,N,5,-13, 20250414,1057,1042,1088,1011,234169,245566001,00,0.00,N,2,15, 20250407,1042,1038,1145,1009,527704,565418412,00,0.00,N,5,-7, 20250331,1049,1078,1078,1020,291694,303114558,00,0.00,N,5,-29, diff --git a/017370/week/candle-week-42.csv b/017370/week/candle-week-42.csv index 1a9735dea489..56d40b190973 100644 --- a/017370/week/candle-week-42.csv +++ b/017370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6310,6300,6520,6180,415800,2632727195,00,0.00,N,2,210, 20250414,6100,5610,6260,5510,339620,2020587065,00,0.00,N,2,500, 20250407,5600,5830,5830,5320,213271,1172449715,00,0.00,N,5,-250, 20250331,5850,5810,6010,5710,186926,1086654210,00,0.00,N,5,-140, diff --git a/017390/week/candle-week-42.csv b/017390/week/candle-week-42.csv index e0a159aa4c7d..5b5db211d211 100644 --- a/017390/week/candle-week-42.csv +++ b/017390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,50100,49500,50100,49300,11392,567779375,00,0.00,N,2,600, 20250414,49500,48300,50000,48300,10404,512845025,00,0.00,N,2,1100, 20250407,48400,48400,48550,47500,15203,730483550,00,0.00,N,5,-200, 20250331,48600,48800,49000,48100,11454,555643575,00,0.00,N,5,-250, diff --git a/017480/week/candle-week-42.csv b/017480/week/candle-week-42.csv index 671887c19cd7..9b232aa30b2f 100644 --- a/017480/week/candle-week-42.csv +++ b/017480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4415,4405,4550,4400,31886,141954675,00,0.00,N,2,5, 20250414,4410,4340,4455,4295,30137,132480545,00,0.00,N,2,95, 20250407,4315,4285,4500,4160,52327,225268145,00,0.00,N,5,-5, 20250331,4320,4300,4350,4230,43558,186056097,00,0.00,N,5,-10, diff --git a/017510/week/candle-week-42.csv b/017510/week/candle-week-42.csv index 34f9e72a6015..e8843a85ff25 100644 --- a/017510/week/candle-week-42.csv +++ b/017510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6970,6490,8670,6190,40052272,299676247860,00,0.00,N,2,560, 20250414,6410,6050,6800,5980,14684118,94152472885,00,0.00,N,2,310, 20250407,6100,4935,6570,4485,12562754,73058415072,00,0.00,N,2,1040, 20250331,5060,4840,5190,4830,576110,2881287871,00,0.00,N,2,10, diff --git a/017550/week/candle-week-42.csv b/017550/week/candle-week-42.csv index b0ce501a7bb5..0db3038af67f 100644 --- a/017550/week/candle-week-42.csv +++ b/017550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1873,1832,1898,1824,455527,847368842,00,0.00,N,2,34, 20250414,1839,1821,1851,1799,340955,621512218,00,0.00,N,2,25, 20250407,1814,1795,1815,1617,619878,1066276940,00,0.00,N,2,19, 20250331,1795,1777,1825,1738,356539,637439757,00,0.00,N,2,4, diff --git a/017650/week/candle-week-42.csv b/017650/week/candle-week-42.csv index c46b57656c11..14f317966499 100644 --- a/017650/week/candle-week-42.csv +++ b/017650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6570,6540,6600,6450,22128,144511900,00,0.00,N,2,30, 20250414,6540,6600,6600,6470,20364,133042140,00,0.00,N,5,-60, 20250407,6600,6390,6620,6130,37064,237981770,00,0.00,N,2,140, 20250331,6460,6380,6490,6300,8880,56491630,00,0.00,N,3,0, diff --git a/017670/week/candle-week-42.csv b/017670/week/candle-week-42.csv index cfd65c634127..e3d61dc1be48 100644 --- a/017670/week/candle-week-42.csv +++ b/017670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,57800,57700,58800,57200,2268502,131586679716,00,0.00,N,2,100, 20250414,57700,56000,58200,55700,2059985,117504202150,00,0.00,N,2,1200, 20250407,56500,55000,56500,54200,3801112,210009732098,00,0.00,N,2,400, 20250331,56100,55500,56100,54500,2019734,112280713400,00,0.00,N,2,400, diff --git a/017800/week/candle-week-42.csv b/017800/week/candle-week-42.csv index 5bd47fe148d4..1c66b0e26637 100644 --- a/017800/week/candle-week-42.csv +++ b/017800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,71900,68900,73600,66600,988503,68797584700,00,0.00,N,2,2500, 20250414,69400,62800,70000,62100,1558548,105408617050,00,0.00,N,2,6600, 20250407,62800,55600,63900,53400,1137880,66814968950,00,0.00,N,2,4400, 20250331,58400,54000,59900,53400,783060,44764722150,00,0.00,N,2,3200, diff --git a/017810/week/candle-week-42.csv b/017810/week/candle-week-42.csv index 3b73ffb4cd88..1314ae647211 100644 --- a/017810/week/candle-week-42.csv +++ b/017810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15490,15600,15840,15210,333476,5177226620,00,0.00,N,5,-220, 20250414,15710,14520,16520,13960,1155972,17891673920,00,0.00,N,2,1210, 20250407,14500,14660,14910,13050,454368,6467245695,00,0.00,N,5,-700, 20250331,15200,15570,15850,14830,452115,6920928260,00,0.00,N,5,-550, diff --git a/017860/week/candle-week-42.csv b/017860/week/candle-week-42.csv index fa4ead9d310e..544de46018e9 100644 --- a/017860/week/candle-week-42.csv +++ b/017860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26700,25250,27200,24300,1149349,29816824725,00,0.00,N,2,2200, 20250414,24500,23250,25700,22850,1803986,43796001250,00,0.00,N,2,1450, 20250407,23050,21500,23600,20000,1291503,28024992775,00,0.00,N,2,550, 20250331,22500,24550,25500,22050,1479392,35009855650,00,0.00,N,5,-2700, diff --git a/017890/week/candle-week-42.csv b/017890/week/candle-week-42.csv index 20f89316c97e..f6db76c9890a 100644 --- a/017890/week/candle-week-42.csv +++ b/017890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9150,9080,9410,9070,160331,1483790350,00,0.00,N,2,80, 20250414,9070,8910,9210,8860,193903,1762318660,00,0.00,N,2,160, 20250407,8910,9000,9000,8520,169831,1488468650,00,0.00,N,5,-130, 20250331,9040,8860,9130,8720,160527,1441795610,00,0.00,N,2,10, diff --git a/017900/week/candle-week-42.csv b/017900/week/candle-week-42.csv index 61963a996c22..4aa6a45b4d87 100644 --- a/017900/week/candle-week-42.csv +++ b/017900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1843,1775,1853,1775,262871,477991337,00,0.00,N,2,53, 20250414,1790,1744,1809,1725,267593,469971379,00,0.00,N,2,52, 20250407,1738,1716,1741,1650,156453,267060247,00,0.00,N,2,21, 20250331,1717,1712,1740,1659,223557,380431934,00,0.00,N,5,-16, diff --git a/017940/week/candle-week-42.csv b/017940/week/candle-week-42.csv index ca37e584c051..78d56f611564 100644 --- a/017940/week/candle-week-42.csv +++ b/017940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,61200,60200,61400,60100,28755,1746109650,00,0.00,N,2,1200, 20250414,60000,58000,60200,57500,31974,1881869000,00,0.00,N,2,2100, 20250407,57900,57100,58000,54200,58618,3300735200,00,0.00,N,5,-1000, 20250331,58900,59100,60500,57800,40349,2382103900,00,0.00,N,5,-1100, diff --git a/017960/week/candle-week-42.csv b/017960/week/candle-week-42.csv index aa2326192e94..68ffc104276c 100644 --- a/017960/week/candle-week-42.csv +++ b/017960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19750,18690,20550,17970,2884688,55726203285,00,0.00,N,2,870, 20250414,18880,19430,19540,18370,3410768,64800279250,00,0.00,N,5,-170, 20250407,19050,16500,19490,15790,6733399,118721149355,00,0.00,N,2,2220, 20250331,16830,13400,17400,13340,5195427,82228980695,00,0.00,N,2,3200, diff --git a/018000/week/candle-week-42.csv b/018000/week/candle-week-42.csv index c21e1498576c..b05a56dd2b2e 100644 --- a/018000/week/candle-week-42.csv +++ b/018000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1331,1179,1432,1105,37907065,48550294043,00,0.00,N,2,152, 20250414,1179,1025,1242,975,26012145,29805006172,00,0.00,N,2,153, 20250407,1026,989,1054,971,8635956,8770352158,00,0.00,N,2,12, 20250331,1014,783,1023,761,16544107,15596431730,00,0.00,N,2,230, diff --git a/018120/week/candle-week-42.csv b/018120/week/candle-week-42.csv index be447ffe50ee..ebf8885538e9 100644 --- a/018120/week/candle-week-42.csv +++ b/018120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17320,17360,17550,17000,10319,179416770,00,0.00,N,5,-40, 20250414,17360,17040,17360,17040,13688,235600565,00,0.00,N,2,180, 20250407,17180,17220,17250,16690,18704,318915585,00,0.00,N,5,-30, 20250331,17210,17050,17350,17020,11323,194359710,00,0.00,N,2,80, diff --git a/018250/week/candle-week-42.csv b/018250/week/candle-week-42.csv index e376a82a85b2..e32cc12912cf 100644 --- a/018250/week/candle-week-42.csv +++ b/018250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14460,13920,16330,13760,1278434,19213027275,00,0.00,N,2,560, 20250414,13900,13370,14550,13240,372005,5114401420,00,0.00,N,2,570, 20250407,13330,14360,14500,12500,609875,8193099055,00,0.00,N,5,-1780, 20250331,15110,13530,18050,12950,3906932,63935001870,00,0.00,N,2,1510, diff --git a/018260/week/candle-week-42.csv b/018260/week/candle-week-42.csv index 28ecd572715a..a267515bca02 100644 --- a/018260/week/candle-week-42.csv +++ b/018260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,123400,116800,125800,116000,670683,81584495700,00,0.00,N,2,7000, 20250414,116400,115300,116700,114400,349082,40334508100,00,0.00,N,2,1100, 20250407,115300,114500,115300,109000,639566,71753752100,00,0.00,N,5,-1900, 20250331,117200,118100,118700,113800,580241,67584326750,00,0.00,N,5,-1400, diff --git a/018290/week/candle-week-42.csv b/018290/week/candle-week-42.csv index eef66794f7c7..e6068ed796c7 100644 --- a/018290/week/candle-week-42.csv +++ b/018290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37700,36550,38300,36150,2064600,77010713450,00,0.00,N,2,1250, 20250414,36450,33100,37000,32050,3425122,119790823100,00,0.00,N,2,3750, 20250407,32700,32200,32850,29350,2456802,77564272475,00,0.00,N,5,-850, 20250331,33550,31050,34550,30550,2502935,82931975000,00,0.00,N,2,1600, diff --git a/018310/week/candle-week-42.csv b/018310/week/candle-week-42.csv index 0a79d0ed9992..c667fbb0bdf2 100644 --- a/018310/week/candle-week-42.csv +++ b/018310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21250,20250,21650,20000,89713,1862971775,00,0.00,N,2,1000, 20250414,20250,20200,20400,19700,53943,1083183670,00,0.00,N,5,-100, 20250407,20350,19650,20400,18890,84687,1661607785,00,0.00,N,2,700, 20250331,19650,20100,20250,19410,62259,1232622075,00,0.00,N,5,-450, diff --git a/018470/week/candle-week-42.csv b/018470/week/candle-week-42.csv index 021607eec108..97d54ba46db0 100644 --- a/018470/week/candle-week-42.csv +++ b/018470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1504,1464,1597,1435,4009566,6074755734,00,0.00,N,2,46, 20250414,1458,1425,1473,1425,1033827,1499614660,00,0.00,N,2,29, 20250407,1429,1463,1463,1331,2333664,3232188877,00,0.00,N,5,-38, 20250331,1467,1557,1557,1419,1655955,2462281483,00,0.00,N,5,-92, diff --git a/018500/week/candle-week-42.csv b/018500/week/candle-week-42.csv index 3771924e5fcf..bb86b72c9840 100644 --- a/018500/week/candle-week-42.csv +++ b/018500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1532,1631,1687,1423,4850262,7354891892,00,0.00,N,5,-87, 20250414,1619,1700,1859,1541,8388174,13997604842,00,0.00,N,5,-132, 20250407,1751,1745,2250,1654,24614400,46999552947,00,0.00,N,2,20, 20250331,1731,1636,2020,1522,22406764,40016479627,00,0.00,N,2,41, diff --git a/018620/week/candle-week-42.csv b/018620/week/candle-week-42.csv index fd7734b45893..29f660e786d8 100644 --- a/018620/week/candle-week-42.csv +++ b/018620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,903,879,903,868,264182,236193833,00,0.00,N,2,24, 20250414,879,862,888,850,285467,247040481,00,0.00,N,2,17, 20250407,862,898,898,845,171957,150148452,00,0.00,N,5,-37, 20250331,899,852,899,823,486550,419499826,00,0.00,N,2,39, diff --git a/018670/week/candle-week-42.csv b/018670/week/candle-week-42.csv index c1855ff73f71..1f0319b4deb7 100644 --- a/018670/week/candle-week-42.csv +++ b/018670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,235000,239000,239500,228000,40587,9450840750,00,0.00,N,5,-4500, 20250414,239500,239500,247000,223500,63369,14795708250,00,0.00,N,2,1500, 20250407,238000,233000,241500,224500,75279,17631192250,00,0.00,N,5,-3000, 20250331,241000,237000,248000,233500,52690,12751833000,00,0.00,N,2,2000, diff --git a/018680/week/candle-week-42.csv b/018680/week/candle-week-42.csv index 2e657331d8d7..0398c05110af 100644 --- a/018680/week/candle-week-42.csv +++ b/018680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3370,3320,3380,3230,36230,119743537,00,0.00,N,2,50, 20250414,3320,3070,3360,3070,47512,155501755,00,0.00,N,2,255, 20250407,3065,3120,3180,2980,57338,174785985,00,0.00,N,5,-80, 20250331,3145,3200,3260,3055,45213,140357549,00,0.00,N,5,-55, diff --git a/018700/week/candle-week-42.csv b/018700/week/candle-week-42.csv index f10b99853ce9..72598f743890 100644 --- a/018700/week/candle-week-42.csv +++ b/018700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,803,811,823,803,147261,119609481,00,0.00,N,5,-14, 20250414,817,800,823,791,204487,165442845,00,0.00,N,2,18, 20250407,799,800,800,746,180392,138106520,00,0.00,N,2,20, 20250331,779,738,820,738,249509,194732165,00,0.00,N,2,6, diff --git a/018880/week/candle-week-42.csv b/018880/week/candle-week-42.csv index 2e22efb456be..7b5d4684500c 100644 --- a/018880/week/candle-week-42.csv +++ b/018880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3590,3415,3630,3370,3007594,10546315344,00,0.00,N,2,165, 20250414,3425,3260,3490,3255,2379151,8077586111,00,0.00,N,2,160, 20250407,3265,3305,3390,3115,4429643,14363422197,00,0.00,N,5,-195, 20250331,3460,3700,3800,3305,4847192,17130777748,00,0.00,N,5,-295, diff --git a/019010/week/candle-week-42.csv b/019010/week/candle-week-42.csv index d83590d73acb..3b1b82f0e63a 100644 --- a/019010/week/candle-week-42.csv +++ b/019010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2150,2080,2175,2055,235712,496090680,00,0.00,N,2,85, 20250414,2065,2050,2075,2030,49279,101186995,00,0.00,N,2,20, 20250407,2045,2000,2050,1985,66058,132544239,00,0.00,N,2,25, 20250331,2020,2055,2100,2000,84887,172772930,00,0.00,N,5,-40, diff --git a/019170/week/candle-week-42.csv b/019170/week/candle-week-42.csv index b99561f29068..4cfed3eb485a 100644 --- a/019170/week/candle-week-42.csv +++ b/019170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7800,7580,8020,7300,311700,2384006525,00,0.00,N,2,230, 20250414,7570,7180,8180,7180,793795,6112998985,00,0.00,N,2,390, 20250407,7180,7060,7180,6400,534019,3650390085,00,0.00,N,5,-90, 20250331,7270,7350,7740,7030,442613,3261014910,00,0.00,N,5,-320, diff --git a/019180/week/candle-week-42.csv b/019180/week/candle-week-42.csv index ca4b3cb1ade7..685119f812b9 100644 --- a/019180/week/candle-week-42.csv +++ b/019180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2940,2915,2955,2865,364901,1060457954,00,0.00,N,2,25, 20250414,2915,2875,2930,2840,476245,1372407981,00,0.00,N,2,45, 20250407,2870,2865,2935,2755,538890,1538338635,00,0.00,N,5,-65, 20250331,2935,2975,3195,2870,606931,1786161732,00,0.00,N,5,-90, diff --git a/019210/week/candle-week-42.csv b/019210/week/candle-week-42.csv index 0a7257f4b7de..194a2e5e3b5e 100644 --- a/019210/week/candle-week-42.csv +++ b/019210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6000,5240,6590,5180,13522632,81280462375,00,0.00,N,2,770, 20250414,5230,5090,5240,5060,312525,1601582525,00,0.00,N,2,150, 20250407,5080,5360,5360,4920,685167,3477853569,00,0.00,N,5,-400, 20250331,5480,5260,5480,5210,322073,1724951150,00,0.00,N,2,140, diff --git a/019440/week/candle-week-42.csv b/019440/week/candle-week-42.csv index 29c454bbee12..168371814690 100644 --- a/019440/week/candle-week-42.csv +++ b/019440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13420,13300,13490,13270,33586,449191400,00,0.00,N,2,110, 20250414,13310,13010,13340,12910,33688,441457195,00,0.00,N,2,310, 20250407,13000,12900,13090,12660,25386,324070460,00,0.00,N,3,0, 20250331,13000,13200,13230,12900,26543,345637545,00,0.00,N,5,-100, diff --git a/019490/week/candle-week-42.csv b/019490/week/candle-week-42.csv index 67a6ae55b1a3..5afc8f641e56 100644 --- a/019490/week/candle-week-42.csv +++ b/019490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,657,620,695,593,10657396,6884085900,00,0.00,N,2,38, 20250414,619,628,669,612,3766457,2390933825,00,0.00,N,5,-9, 20250407,628,659,705,604,4703551,2991906114,00,0.00,N,5,-41, 20250331,669,714,770,635,5457912,3822131445,00,0.00,N,5,-45, diff --git a/019540/week/candle-week-42.csv b/019540/week/candle-week-42.csv index 5a4c3c48aa3e..516eba0a5d52 100644 --- a/019540/week/candle-week-42.csv +++ b/019540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3865,3830,4390,3755,1194972,4903622574,00,0.00,N,2,35, 20250414,3830,3735,3890,3500,145167,546119230,00,0.00,N,2,25, 20250407,3805,3705,3820,3425,211660,753357501,00,0.00,N,2,100, 20250331,3705,3580,3740,3580,174646,638861740,00,0.00,N,5,-5, diff --git a/019550/week/candle-week-42.csv b/019550/week/candle-week-42.csv index b3f5dfe03e31..7f87ed8eae6c 100644 --- a/019550/week/candle-week-42.csv +++ b/019550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,720,705,835,702,15202237,11485418344,00,0.00,N,2,15, 20250414,705,720,735,685,1573009,1112816952,00,0.00,N,5,-1, 20250407,706,668,722,613,2789901,1851977440,00,0.00,N,2,38, 20250331,668,666,690,620,1579259,1037279346,00,0.00,N,2,1, diff --git a/019570/week/candle-week-42.csv b/019570/week/candle-week-42.csv index 3504d08b9c2b..41c6f9b254cd 100644 --- a/019570/week/candle-week-42.csv +++ b/019570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,323,309,352,303,9876808,3280073697,00,0.00,N,2,14, 20250414,309,360,363,301,12505479,4080070264,00,0.00,N,5,-57, 20250407,366,243,409,229,45805064,17037662809,00,0.00,N,2,123, 20250331,243,247,251,232,2020490,484569339,00,0.00,N,5,-2, diff --git a/019590/week/candle-week-42.csv b/019590/week/candle-week-42.csv index a1367df20ace..1aab619625d2 100644 --- a/019590/week/candle-week-42.csv +++ b/019590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2765,2765,2765,2765,0,0,00,0.00,N,3,0, 20250414,2765,2765,2765,2765,0,0,00,0.00,N,2,1844, 20250407,921,921,921,921,0,0,00,0.00,N,3,0, 20250331,921,921,921,921,0,0,00,0.00,N,3,0, diff --git a/019660/week/candle-week-42.csv b/019660/week/candle-week-42.csv index 79d3b7551b05..39d9afcdf9ea 100644 --- a/019660/week/candle-week-42.csv +++ b/019660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1013,1191,1191,990,954440,992630996,00,0.00,N,5,-178, 20250414,1191,1191,1191,1191,0,0,00,0.00,N,3,0, 20250407,1191,858,1201,805,7568042,8106832036,00,0.00,N,2,307, 20250331,884,777,980,720,1958257,1707448504,00,0.00,N,2,107, diff --git a/019680/week/candle-week-42.csv b/019680/week/candle-week-42.csv index a67dd8a9eca9..fd1eb4f366b1 100644 --- a/019680/week/candle-week-42.csv +++ b/019680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2215,2200,2265,2150,162263,359236458,00,0.00,N,2,10, 20250414,2205,2125,2265,2110,264483,576005522,00,0.00,N,2,60, 20250407,2145,2120,2350,2110,625475,1383860890,00,0.00,N,2,25, 20250331,2120,2120,2135,2040,129813,272467959,00,0.00,N,5,-5, diff --git a/019770/week/candle-week-42.csv b/019770/week/candle-week-42.csv index 0ffccdf77b2e..97f4019e43d5 100644 --- a/019770/week/candle-week-42.csv +++ b/019770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3715,3665,3770,3650,92505,342471805,00,0.00,N,5,-20, 20250414,3735,3650,3770,3590,112636,415263765,00,0.00,N,2,115, 20250407,3620,3540,3650,3365,117306,414034241,00,0.00,N,2,80, 20250331,3540,3720,4320,3300,1476511,5851694915,00,0.00,N,5,-230, diff --git a/019990/week/candle-week-42.csv b/019990/week/candle-week-42.csv index 3ff3737c04ce..86518da2bcad 100644 --- a/019990/week/candle-week-42.csv +++ b/019990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,6180,6450,5810,243310,1470847400,00,0.00,N,5,-20, 20250414,6090,5620,6210,5560,284816,1697827075,00,0.00,N,2,470, 20250407,5620,5430,5630,4910,193474,1001019400,00,0.00,N,2,130, 20250331,5490,5910,5980,5330,301326,1729097940,00,0.00,N,5,-370, diff --git a/020000/week/candle-week-42.csv b/020000/week/candle-week-42.csv index 6f7f6694e9f2..61e512fc517b 100644 --- a/020000/week/candle-week-42.csv +++ b/020000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15500,14980,15550,14980,177928,2731722975,00,0.00,N,2,550, 20250414,14950,14370,14960,14230,123871,1806655920,00,0.00,N,2,470, 20250407,14480,14710,14710,13650,234662,3314165260,00,0.00,N,5,-260, 20250331,14740,15570,15630,14530,148985,2235751245,00,0.00,N,5,-850, diff --git a/020120/week/candle-week-42.csv b/020120/week/candle-week-42.csv index a7fd710c2407..413c3aca81b1 100644 --- a/020120/week/candle-week-42.csv +++ b/020120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3550,3740,3975,3480,5846610,21793938079,00,0.00,N,5,-220, 20250414,3770,3695,4570,3450,16309437,64942769380,00,0.00,N,5,-195, 20250407,3965,3020,3965,2755,5787089,21322326865,00,0.00,N,2,820, 20250331,3145,3050,3250,2980,233260,721742018,00,0.00,N,2,10, diff --git a/020150/week/candle-week-42.csv b/020150/week/candle-week-42.csv index 6b166984edee..27d326b044d5 100644 --- a/020150/week/candle-week-42.csv +++ b/020150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23050,22150,23450,21600,316895,7114963875,00,0.00,N,2,900, 20250414,22150,22300,22800,21550,253928,5642155200,00,0.00,N,5,-150, 20250407,22300,21900,22350,20100,555586,11844340375,00,0.00,N,5,-100, 20250331,22400,23600,23800,20600,626778,13799898350,00,0.00,N,5,-1650, diff --git a/020180/week/candle-week-42.csv b/020180/week/candle-week-42.csv index 52239e3adf8f..b5a110e2520d 100644 --- a/020180/week/candle-week-42.csv +++ b/020180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1173,1222,1300,1156,8872935,10667661102,00,0.00,N,5,-49, 20250414,1222,1110,1495,1071,47788289,61710967115,00,0.00,N,5,-88, 20250407,1310,1445,2000,1305,113147060,188092496947,00,0.00,N,2,23, 20250331,1287,1130,1460,1040,109444801,136927307885,00,0.00,N,2,109, diff --git a/020400/week/candle-week-42.csv b/020400/week/candle-week-42.csv index 9fdd37ff3110..2f870e04af8d 100644 --- a/020400/week/candle-week-42.csv +++ b/020400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6510,6530,6730,6330,91384,593532370,00,0.00,N,5,-20, 20250414,6530,6380,6590,6340,23359,150948210,00,0.00,N,2,150, 20250407,6380,6230,6500,6070,43654,269660645,00,0.00,N,5,-70, 20250331,6450,6410,6590,6080,25763,163061425,00,0.00,N,5,-70, diff --git a/020560/week/candle-week-42.csv b/020560/week/candle-week-42.csv index 8be4ad7581b2..703217fc0ccd 100644 --- a/020560/week/candle-week-42.csv +++ b/020560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9480,9510,9620,9410,221434,2100753335,00,0.00,N,5,-100, 20250414,9580,9500,9700,9450,180187,1722634225,00,0.00,N,2,80, 20250407,9500,9800,9850,9100,462903,4394846535,00,0.00,N,5,-440, 20250331,9940,10130,10190,9250,367966,3676204105,00,0.00,N,5,-320, diff --git a/020710/week/candle-week-42.csv b/020710/week/candle-week-42.csv index b33fd936b788..33831d330d69 100644 --- a/020710/week/candle-week-42.csv +++ b/020710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8490,10450,10650,8000,21989378,207412138615,00,0.00,N,5,-1410, 20250414,9900,7400,10190,6650,43084272,358087034010,00,0.00,N,2,2850, 20250407,7050,4160,7290,4130,49498136,295936888297,00,0.00,N,2,3050, 20250331,4000,3660,4045,3555,1067309,4062988735,00,0.00,N,2,325, diff --git a/020760/week/candle-week-42.csv b/020760/week/candle-week-42.csv index 05dfc4b4a901..a9bd7548dc14 100644 --- a/020760/week/candle-week-42.csv +++ b/020760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,770,788,800,740,176751,136349916,00,0.00,N,5,-18, 20250414,788,778,800,755,183404,141998468,00,0.00,N,2,10, 20250407,778,768,839,698,444869,340039702,00,0.00,N,2,10, 20250331,768,784,800,760,153988,119948025,00,0.00,N,5,-24, diff --git a/021040/week/candle-week-42.csv b/021040/week/candle-week-42.csv index 1c634cd5f542..aad88d4176a4 100644 --- a/021040/week/candle-week-42.csv +++ b/021040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1289,959,1289,944,2427949,2857376139,00,0.00,N,2,331, 20250414,958,920,971,919,102292,97204162,00,0.00,N,2,38, 20250407,920,921,922,896,90039,81694589,00,0.00,N,5,-4, 20250331,924,910,927,893,71572,65355538,00,0.00,N,2,14, diff --git a/021050/week/candle-week-42.csv b/021050/week/candle-week-42.csv index 959a86f9fc5e..c0c259731030 100644 --- a/021050/week/candle-week-42.csv +++ b/021050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1262,1222,1281,1214,717950,898121213,00,0.00,N,2,40, 20250414,1222,1249,1257,1154,719787,887832084,00,0.00,N,5,-22, 20250407,1244,1217,1244,1155,1415058,1690572506,00,0.00,N,2,2, 20250331,1242,1219,1257,1181,1202326,1463639282,00,0.00,N,2,10, diff --git a/021080/week/candle-week-42.csv b/021080/week/candle-week-42.csv index f6ca0e33653d..10788ced9080 100644 --- a/021080/week/candle-week-42.csv +++ b/021080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2315,2340,2565,2260,5932161,14342248470,00,0.00,N,2,5, 20250414,2310,2335,2415,2250,2551438,5924781193,00,0.00,N,2,25, 20250407,2285,2115,2365,2065,4832896,10759981835,00,0.00,N,2,160, 20250331,2125,2005,2130,1994,1048626,2166351761,00,0.00,N,2,80, diff --git a/021240/week/candle-week-42.csv b/021240/week/candle-week-42.csv index 1694c96b717a..9cf80ea53845 100644 --- a/021240/week/candle-week-42.csv +++ b/021240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,79400,77200,80400,76600,587854,46402615050,00,0.00,N,2,2800, 20250414,76600,71000,78500,70200,709839,53856701438,00,0.00,N,2,5800, 20250407,70800,73000,75300,68500,1047034,74618810300,00,0.00,N,5,-6300, 20250331,77100,83000,84400,75100,938474,74461580620,00,0.00,N,5,-7900, diff --git a/021320/week/candle-week-42.csv b/021320/week/candle-week-42.csv index 745076234c65..0421f57c8113 100644 --- a/021320/week/candle-week-42.csv +++ b/021320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4535,4535,4250,132047,573916892,00,0.00,N,5,-215, 20250414,4535,4200,5000,4150,432183,1980371921,00,0.00,N,2,350, 20250407,4185,3950,4205,3800,87593,351167126,00,0.00,N,2,220, 20250331,3965,4005,4010,3900,31370,123604701,00,0.00,N,5,-35, diff --git a/021650/week/candle-week-42.csv b/021650/week/candle-week-42.csv index e3eb27f0cce1..ce7b4fd80c53 100644 --- a/021650/week/candle-week-42.csv +++ b/021650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2295,2245,2355,2217,127710,289900907,00,0.00,N,2,45, 20250414,2250,2200,2265,2195,81130,181399070,00,0.00,N,2,50, 20250407,2200,2175,2200,2100,106206,227932500,00,0.00,N,2,10, 20250331,2190,2135,2205,2030,80475,171088628,00,0.00,N,2,55, diff --git a/021820/week/candle-week-42.csv b/021820/week/candle-week-42.csv index 657c55777935..35c008a69fb9 100644 --- a/021820/week/candle-week-42.csv +++ b/021820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8250,8040,8360,7970,45633,374648510,00,0.00,N,2,210, 20250414,8040,7820,8300,7760,144443,1156699630,00,0.00,N,2,160, 20250407,7880,8080,8600,7660,250133,2009572265,00,0.00,N,5,-200, 20250331,8080,7860,8080,7570,79190,616822420,00,0.00,N,2,220, diff --git a/021880/week/candle-week-42.csv b/021880/week/candle-week-42.csv index 8a3a808e47d6..02513338de9d 100644 --- a/021880/week/candle-week-42.csv +++ b/021880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,306,281,368,278,81960540,27065979352,00,0.00,N,2,29, 20250414,277,245,349,231,55635752,16282953733,00,0.00,N,2,25, 20250407,252,238,259,230,890119,217910958,00,0.00,N,2,12, 20250331,240,263,263,236,639250,160239959,00,0.00,N,5,-23, diff --git a/022100/week/candle-week-42.csv b/022100/week/candle-week-42.csv index e33901c1003c..fe40fe70e310 100644 --- a/022100/week/candle-week-42.csv +++ b/022100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25450,24150,26050,23300,3148522,77819106250,00,0.00,N,2,1150, 20250414,24300,25650,25800,23650,2401030,59320711750,00,0.00,N,5,-1000, 20250407,25300,23200,25900,22850,4591569,112262609375,00,0.00,N,2,1100, 20250331,24200,24700,25100,22300,4174699,100100291000,00,0.00,N,5,-1100, diff --git a/022220/week/candle-week-42.csv b/022220/week/candle-week-42.csv index b9c572504bc5..5a2d821eede0 100644 --- a/022220/week/candle-week-42.csv +++ b/022220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,925,923,935,920,249915,232183787,00,0.00,N,2,2, 20250414,923,907,941,895,587210,540450182,00,0.00,N,2,19, 20250407,904,895,908,840,547150,482837707,00,0.00,N,2,6, 20250331,898,894,909,855,386247,337701868,00,0.00,N,5,-4, diff --git a/023000/week/candle-week-42.csv b/023000/week/candle-week-42.csv index f3b886d5730e..89198ecd9d6f 100644 --- a/023000/week/candle-week-42.csv +++ b/023000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2365,2370,2385,2345,55584,131393638,00,0.00,N,5,-5, 20250414,2370,2335,2385,2320,139800,328921741,00,0.00,N,2,40, 20250407,2330,2305,2385,2200,83017,192192846,00,0.00,N,5,-5, 20250331,2335,2350,2370,2315,52340,122036765,00,0.00,N,5,-15, diff --git a/023150/week/candle-week-42.csv b/023150/week/candle-week-42.csv index 54fdd21a461a..b9cee3be0761 100644 --- a/023150/week/candle-week-42.csv +++ b/023150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5160,5230,5300,5110,27547,142811585,00,0.00,N,5,-30, 20250414,5190,5110,5410,5000,53609,278001545,00,0.00,N,2,150, 20250407,5040,5150,5400,5000,57434,297046445,00,0.00,N,5,-50, 20250331,5090,4855,5100,4855,23224,115951760,00,0.00,N,2,90, diff --git a/023160/week/candle-week-42.csv b/023160/week/candle-week-42.csv index b3990a0164c0..d9cf446e2f23 100644 --- a/023160/week/candle-week-42.csv +++ b/023160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21700,21750,22550,20050,1572942,33302299675,00,0.00,N,5,-100, 20250414,21800,23100,23700,21400,1459751,32655209075,00,0.00,N,5,-700, 20250407,22500,19940,23050,19520,1341942,28519859620,00,0.00,N,2,1300, 20250331,21200,19310,22250,19310,1501039,31810979660,00,0.00,N,2,1440, diff --git a/023350/week/candle-week-42.csv b/023350/week/candle-week-42.csv index efc30d289cb0..a3bc61ff8cb1 100644 --- a/023350/week/candle-week-42.csv +++ b/023350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5980,6400,6400,5900,584370,3571480970,00,0.00,N,5,-320, 20250414,6300,5940,6430,5690,1137664,6874743310,00,0.00,N,2,320, 20250407,5980,5680,7470,5480,5886735,38091463100,00,0.00,N,2,430, 20250331,5550,5170,5900,4930,2030217,11299503240,00,0.00,N,2,330, diff --git a/023410/week/candle-week-42.csv b/023410/week/candle-week-42.csv index 0e7344310ca5..64540154dfa5 100644 --- a/023410/week/candle-week-42.csv +++ b/023410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3465,3330,3900,3325,12923392,46457660013,00,0.00,N,2,155, 20250414,3310,3160,3320,3150,474670,1535706182,00,0.00,N,2,155, 20250407,3155,3280,3340,3070,1353662,4292820163,00,0.00,N,5,-75, 20250331,3230,3240,3265,3150,449642,1436415710,00,0.00,N,5,-15, diff --git a/023440/week/candle-week-42.csv b/023440/week/candle-week-42.csv index c58e401514a1..1688152b386d 100644 --- a/023440/week/candle-week-42.csv +++ b/023440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1920,1815,1938,1777,1662698,3050392970,00,0.00,N,2,105, 20250414,1815,1792,1866,1760,1140152,2059118940,00,0.00,N,2,6, 20250407,1809,1842,1880,1767,1803960,3261787436,00,0.00,N,5,-97, 20250331,1906,1870,2005,1805,1800245,3404603433,00,0.00,N,2,21, diff --git a/023450/week/candle-week-42.csv b/023450/week/candle-week-42.csv index 83e5e7f43b07..bb6535ba6ebe 100644 --- a/023450/week/candle-week-42.csv +++ b/023450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34400,33750,34400,33550,7806,265529375,00,0.00,N,2,650, 20250414,33750,33650,34000,33150,6960,233385150,00,0.00,N,2,100, 20250407,33650,34250,34250,33000,10163,341912800,00,0.00,N,5,-600, 20250331,34250,33200,34800,32750,8711,294488025,00,0.00,N,2,1000, diff --git a/023460/week/candle-week-42.csv b/023460/week/candle-week-42.csv index 2061e4b9e639..dbfb3c5894a2 100644 --- a/023460/week/candle-week-42.csv +++ b/023460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,109,109,109,109,0,0,00,0.00,N,3,0, 20250414,109,109,109,109,0,0,00,0.00,N,3,0, 20250407,109,109,109,109,0,0,00,0.00,N,3,0, 20250331,109,109,109,109,0,0,00,0.00,N,3,0, diff --git a/023530/week/candle-week-42.csv b/023530/week/candle-week-42.csv index b512162725d0..0696bced6583 100644 --- a/023530/week/candle-week-42.csv +++ b/023530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,67000,65000,68600,64100,296452,19883017650,00,0.00,N,2,2200, 20250414,64800,62600,65000,62000,177901,11243125650,00,0.00,N,2,1700, 20250407,63100,64300,66500,61400,370565,23681584050,00,0.00,N,5,-2700, 20250331,65800,62800,66100,58600,424807,26270247150,00,0.00,N,2,2300, diff --git a/023590/week/candle-week-42.csv b/023590/week/candle-week-42.csv index 0b26978a8616..718eb776b1cd 100644 --- a/023590/week/candle-week-42.csv +++ b/023590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21100,20400,21400,20350,208637,4392815100,00,0.00,N,2,750, 20250414,20350,19690,20500,19550,137137,2764962150,00,0.00,N,2,810, 20250407,19540,19220,19660,18570,256200,4845782040,00,0.00,N,2,50, 20250331,19490,19850,20050,19000,256339,5035830435,00,0.00,N,5,-440, diff --git a/023600/week/candle-week-42.csv b/023600/week/candle-week-42.csv index c1cded485be6..8225e9c8e821 100644 --- a/023600/week/candle-week-42.csv +++ b/023600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8000,7890,8090,7660,103057,810107635,00,0.00,N,2,180, 20250414,7820,7520,7840,7440,54079,414678450,00,0.00,N,2,370, 20250407,7450,7800,7800,7190,228374,1690938110,00,0.00,N,5,-400, 20250331,7850,7950,7950,7640,58930,459210220,00,0.00,N,5,-150, diff --git a/023760/week/candle-week-42.csv b/023760/week/candle-week-42.csv index 9a8cd780f766..d3590d91e9db 100644 --- a/023760/week/candle-week-42.csv +++ b/023760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,568,568,579,567,649991,371653040,00,0.00,N,3,0, 20250414,568,555,570,555,473049,266409065,00,0.00,N,2,13, 20250407,555,548,557,535,422081,229446414,00,0.00,N,2,7, 20250331,548,558,559,524,436309,240372762,00,0.00,N,5,-10, diff --git a/023770/week/candle-week-42.csv b/023770/week/candle-week-42.csv index 47ddecb4ea0f..c8a4e9a67ab1 100644 --- a/023770/week/candle-week-42.csv +++ b/023770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3205,3030,3225,3025,135417,420307389,00,0.00,N,2,115, 20250414,3090,3300,3300,2925,154134,478794886,00,0.00,N,5,-135, 20250407,3225,3100,3355,3015,97906,307827985,00,0.00,N,5,-90, 20250331,3315,3695,3730,3230,136551,467297206,00,0.00,N,5,-425, diff --git a/023790/week/candle-week-42.csv b/023790/week/candle-week-42.csv index de3eb47972ab..56253394c8d5 100644 --- a/023790/week/candle-week-42.csv +++ b/023790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1035,1009,1065,995,204904,207049522,00,0.00,N,2,20, 20250414,1015,1081,1081,1010,139264,143233495,00,0.00,N,5,-8, 20250407,1023,1056,1073,988,211005,217194185,00,0.00,N,5,-42, 20250331,1065,961,1129,953,283911,286970460,00,0.00,N,2,104, diff --git a/023800/week/candle-week-42.csv b/023800/week/candle-week-42.csv index 3a1c18a3cb8f..6be2d21e48a2 100644 --- a/023800/week/candle-week-42.csv +++ b/023800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5970,5830,5990,5740,162973,951971185,00,0.00,N,2,150, 20250414,5820,5760,5860,5690,134491,775498775,00,0.00,N,2,60, 20250407,5760,5660,5800,5310,170462,944570925,00,0.00,N,2,110, 20250331,5650,5730,5790,5520,106003,596256765,00,0.00,N,5,-140, diff --git a/023810/week/candle-week-42.csv b/023810/week/candle-week-42.csv index 24a0590c9d66..83497378758a 100644 --- a/023810/week/candle-week-42.csv +++ b/023810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5660,5660,5710,5580,49486,279415500,00,0.00,N,3,0, 20250414,5660,5440,6430,5430,456180,2717950580,00,0.00,N,2,210, 20250407,5450,5420,5650,5310,47217,258051550,00,0.00,N,5,-190, 20250331,5640,5410,5650,5350,45544,251511565,00,0.00,N,2,20, diff --git a/023900/week/candle-week-42.csv b/023900/week/candle-week-42.csv index 53ee826d1d6e..2bf7f5d59e5c 100644 --- a/023900/week/candle-week-42.csv +++ b/023900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9060,8840,9280,8800,93429,844785170,00,0.00,N,2,220, 20250414,8840,8650,8930,8640,35584,313348480,00,0.00,N,2,190, 20250407,8650,8600,8650,8150,34218,286270515,00,0.00,N,2,20, 20250331,8630,8770,8790,8380,40758,348283655,00,0.00,N,5,-140, diff --git a/023910/week/candle-week-42.csv b/023910/week/candle-week-42.csv index 5167c6f764f2..e0e9e6425a55 100644 --- a/023910/week/candle-week-42.csv +++ b/023910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26250,25850,26350,25700,48431,1258902750,00,0.00,N,2,400, 20250414,25850,25450,26000,25400,45534,1169599875,00,0.00,N,2,400, 20250407,25450,25350,26250,24750,48173,1209377600,00,0.00,N,3,0, 20250331,25450,25350,25650,25000,40893,1034230450,00,0.00,N,2,50, diff --git a/023960/week/candle-week-42.csv b/023960/week/candle-week-42.csv index f00d3433a49b..5981358a766f 100644 --- a/023960/week/candle-week-42.csv +++ b/023960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1368,1497,1497,1351,812753,1146739595,00,0.00,N,5,-96, 20250414,1464,1245,1529,1240,1700447,2358739029,00,0.00,N,2,219, 20250407,1245,1201,1245,1138,437811,523079099,00,0.00,N,2,13, 20250331,1232,1256,1265,1154,657582,796535798,00,0.00,N,5,-24, diff --git a/024060/week/candle-week-42.csv b/024060/week/candle-week-42.csv index bf47b5c1dff7..0c602019403d 100644 --- a/024060/week/candle-week-42.csv +++ b/024060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11290,10600,11370,10220,1005339,10851034315,00,0.00,N,2,360, 20250414,10930,10450,11430,10200,1225831,13180733895,00,0.00,N,2,600, 20250407,10330,9940,10400,9280,924217,9140313665,00,0.00,N,5,-230, 20250331,10560,11800,13290,10340,8182319,100656911170,00,0.00,N,5,-640, diff --git a/024070/week/candle-week-42.csv b/024070/week/candle-week-42.csv index a97790b8189d..399ed0bf76be 100644 --- a/024070/week/candle-week-42.csv +++ b/024070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1960,2020,2065,1959,33538,66775636,00,0.00,N,5,-36, 20250414,1996,2070,2145,1948,58249,117644065,00,0.00,N,5,-74, 20250407,2070,1976,2145,1960,143538,295343476,00,0.00,N,2,75, 20250331,1995,1865,2100,1705,185332,365387920,00,0.00,N,2,130, diff --git a/024090/week/candle-week-42.csv b/024090/week/candle-week-42.csv index 5ee38f4be568..7fd3386a0b89 100644 --- a/024090/week/candle-week-42.csv +++ b/024090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12490,12460,12520,12130,16155,198857500,00,0.00,N,2,110, 20250414,12380,11900,12600,11880,23544,288199725,00,0.00,N,2,370, 20250407,12010,11570,12300,11140,22231,259765305,00,0.00,N,2,440, 20250331,11570,12140,12140,11330,25961,301922800,00,0.00,N,5,-510, diff --git a/024110/week/candle-week-42.csv b/024110/week/candle-week-42.csv index d07844721215..363ae5fc09d0 100644 --- a/024110/week/candle-week-42.csv +++ b/024110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14970,14590,15000,14430,3354528,49627455655,00,0.00,N,2,390, 20250414,14580,13990,14610,13990,2574773,36930485870,00,0.00,N,2,590, 20250407,13990,14000,14220,13390,5907498,81600552480,00,0.00,N,5,-230, 20250331,14220,14420,14640,14100,6095754,87516539600,00,0.00,N,5,-320, diff --git a/024120/week/candle-week-42.csv b/024120/week/candle-week-42.csv index d5a30f1a9ecd..f91d62e4cd29 100644 --- a/024120/week/candle-week-42.csv +++ b/024120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3505,3515,3525,3400,138642,479388567,00,0.00,N,5,-25, 20250414,3530,3590,3590,3435,263257,925143173,00,0.00,N,2,10, 20250407,3520,3330,3535,3295,451503,1547548295,00,0.00,N,2,75, 20250331,3445,3205,3460,3185,529659,1757859405,00,0.00,N,2,110, diff --git a/024720/week/candle-week-42.csv b/024720/week/candle-week-42.csv index 23016180c5be..5b9af16b0095 100644 --- a/024720/week/candle-week-42.csv +++ b/024720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9580,9420,11080,8980,4937717,50121299355,00,0.00,N,2,240, 20250414,9340,9150,9670,9110,1020781,9641299000,00,0.00,N,2,200, 20250407,9140,9150,9300,8240,1852014,16415680160,00,0.00,N,5,-460, 20250331,9600,8880,11200,8650,20237953,209500012375,00,0.00,N,2,610, diff --git a/024740/week/candle-week-42.csv b/024740/week/candle-week-42.csv index cbe56788938b..ed292b96f4d9 100644 --- a/024740/week/candle-week-42.csv +++ b/024740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2260,2245,2295,2200,2048034,4606563910,00,0.00,N,2,10, 20250414,2250,2195,2345,2185,3800066,8520219526,00,0.00,N,2,55, 20250407,2195,2150,2225,1960,4051163,8614217746,00,0.00,N,2,10, 20250331,2185,2110,2260,2110,3305307,7179222015,00,0.00,N,2,15, diff --git a/024800/week/candle-week-42.csv b/024800/week/candle-week-42.csv index df2871f509f2..0bd7890f64fd 100644 --- a/024800/week/candle-week-42.csv +++ b/024800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2375,1995,2410,1985,753786,1690197775,00,0.00,N,2,390, 20250414,1985,1924,1990,1880,158904,309511122,00,0.00,N,2,89, 20250407,1896,1864,1925,1822,214075,398799605,00,0.00,N,2,41, 20250331,1855,1810,1899,1777,141084,258953197,00,0.00,N,2,55, diff --git a/024810/week/candle-week-42.csv b/024810/week/candle-week-42.csv index 977a0eb9e2a5..112320bd1481 100644 --- a/024810/week/candle-week-42.csv +++ b/024810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,899,899,899,899,0,0,00,0.00,N,3,0, 20250414,899,899,899,899,0,0,00,0.00,N,3,0, 20250407,899,899,899,899,0,0,00,0.00,N,3,0, 20250331,899,899,899,899,0,0,00,0.00,N,3,0, diff --git a/024830/week/candle-week-42.csv b/024830/week/candle-week-42.csv index ae53d66c992e..948c01adb7e7 100644 --- a/024830/week/candle-week-42.csv +++ b/024830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8140,9050,9070,7990,429639,3634965670,00,0.00,N,5,-810, 20250414,8950,10420,11490,8410,1200776,11981759185,00,0.00,N,5,-2230, 20250407,11180,8580,14990,8380,3106829,37693994610,00,0.00,N,2,2370, 20250331,8810,7890,9180,7260,921037,7557075060,00,0.00,N,2,810, diff --git a/024840/week/candle-week-42.csv b/024840/week/candle-week-42.csv index 5c822d7e3c41..84a126fd493e 100644 --- a/024840/week/candle-week-42.csv +++ b/024840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,1945,2190,1889,9430248,19284389013,00,0.00,N,2,68, 20250414,1937,2000,2015,1901,3182890,6171542614,00,0.00,N,5,-54, 20250407,1991,1764,2095,1597,10634838,20321673262,00,0.00,N,2,171, 20250331,1820,1915,1949,1770,2325640,4332203439,00,0.00,N,5,-133, diff --git a/024850/week/candle-week-42.csv b/024850/week/candle-week-42.csv index cf1b92332ce7..96e000669ce5 100644 --- a/024850/week/candle-week-42.csv +++ b/024850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2040,2090,1993,1208273,2462273251,00,0.00,N,2,25, 20250414,2035,1994,2180,1976,1426053,2964161675,00,0.00,N,2,41, 20250407,1994,2020,2040,1866,2324422,4544755126,00,0.00,N,5,-71, 20250331,2065,2010,2155,1977,2210978,4500905449,00,0.00,N,2,10, diff --git a/024880/week/candle-week-42.csv b/024880/week/candle-week-42.csv index 77b6dc486070..2b79ff55cc84 100644 --- a/024880/week/candle-week-42.csv +++ b/024880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4070,3900,4085,3855,172029,681646614,00,0.00,N,2,170, 20250414,3900,3895,3920,3770,176741,682943820,00,0.00,N,2,45, 20250407,3855,3785,3855,3510,393254,1442993009,00,0.00,N,5,-5, 20250331,3860,4005,4045,3775,345560,1352138518,00,0.00,N,5,-205, diff --git a/024890/week/candle-week-42.csv b/024890/week/candle-week-42.csv index a5a60da6b24f..6aba61de2c51 100644 --- a/024890/week/candle-week-42.csv +++ b/024890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,902,901,905,892,101746,91364511,00,0.00,N,2,1, 20250414,901,909,918,898,122165,110713619,00,0.00,N,2,8, 20250407,893,907,924,861,194225,171453471,00,0.00,N,5,-14, 20250331,907,897,914,840,327047,284326890,00,0.00,N,2,9, diff --git a/024900/week/candle-week-42.csv b/024900/week/candle-week-42.csv index e368e43391c1..55cbca85cd42 100644 --- a/024900/week/candle-week-42.csv +++ b/024900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2915,2870,2925,2750,309212,888890225,00,0.00,N,2,65, 20250414,2850,2690,2875,2660,333635,928400629,00,0.00,N,2,195, 20250407,2655,2630,2710,2480,418251,1085628108,00,0.00,N,5,-70, 20250331,2725,2740,2870,2630,317345,858822715,00,0.00,N,5,-30, diff --git a/024910/week/candle-week-42.csv b/024910/week/candle-week-42.csv index b7470832a2b0..3792b2f568bc 100644 --- a/024910/week/candle-week-42.csv +++ b/024910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1808,1774,1813,1753,524334,937383915,00,0.00,N,2,20, 20250414,1788,1705,1836,1685,955378,1694562604,00,0.00,N,2,83, 20250407,1705,1683,1706,1563,1141933,1877234004,00,0.00,N,2,11, 20250331,1694,1793,2230,1665,32035195,63717289435,00,0.00,N,5,-100, diff --git a/024940/week/candle-week-42.csv b/024940/week/candle-week-42.csv index db5b91c96d91..18fda871770e 100644 --- a/024940/week/candle-week-42.csv +++ b/024940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4540,4620,5130,4340,3998611,18893783695,00,0.00,N,5,-200, 20250414,4740,5240,5260,4580,2027926,9684875053,00,0.00,N,5,-590, 20250407,5330,5990,6720,5050,6833801,41425946970,00,0.00,N,5,-750, 20250331,6080,5750,6450,5070,5852787,33291579810,00,0.00,N,2,240, diff --git a/024950/week/candle-week-42.csv b/024950/week/candle-week-42.csv index af43408416ab..b2cdfbb77d6d 100644 --- a/024950/week/candle-week-42.csv +++ b/024950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4310,4420,4640,4265,263257,1164458211,00,0.00,N,5,-110, 20250414,4420,4350,4465,4295,280362,1228716075,00,0.00,N,5,-15, 20250407,4435,4040,4600,4000,1060688,4584625882,00,0.00,N,2,390, 20250331,4045,3975,4610,3875,1926774,8224255611,00,0.00,N,2,45, diff --git a/025000/week/candle-week-42.csv b/025000/week/candle-week-42.csv index 8caa3178ef1d..38247e5f6e70 100644 --- a/025000/week/candle-week-42.csv +++ b/025000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,44950,43950,45050,43700,23623,1050192025,00,0.00,N,2,1250, 20250414,43700,43050,43850,42950,98059,4256212725,00,0.00,N,2,650, 20250407,43050,42750,43100,41700,31605,1341673100,00,0.00,N,2,200, 20250331,42850,43100,43350,42200,35266,1506657950,00,0.00,N,5,-550, diff --git a/025320/week/candle-week-42.csv b/025320/week/candle-week-42.csv index 8d44a5b3cecf..7a1a2de6b57e 100644 --- a/025320/week/candle-week-42.csv +++ b/025320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6610,6770,6850,6440,2991634,19911529275,00,0.00,N,5,-190, 20250414,6800,6550,7020,6350,5450197,36139035155,00,0.00,N,2,350, 20250407,6450,6040,6480,5600,5409939,32313565215,00,0.00,N,2,100, 20250331,6350,7120,7310,6090,8260049,54497917835,00,0.00,N,5,-980, diff --git a/025440/week/candle-week-42.csv b/025440/week/candle-week-42.csv index a1147b724cd0..e98c37bd98ef 100644 --- a/025440/week/candle-week-42.csv +++ b/025440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,710,699,767,681,1251055,891320615,00,0.00,N,2,7, 20250414,703,678,718,678,393497,274075189,00,0.00,N,2,22, 20250407,681,674,702,659,661453,447308722,00,0.00,N,5,-6, 20250331,687,684,701,650,730127,491550142,00,0.00,N,2,3, diff --git a/025530/week/candle-week-42.csv b/025530/week/candle-week-42.csv index 0b4efd295d02..dc9ae243b800 100644 --- a/025530/week/candle-week-42.csv +++ b/025530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3305,3150,3350,3120,68160,220336215,00,0.00,N,2,165, 20250414,3140,3160,3175,3090,34523,107927477,00,0.00,N,2,20, 20250407,3120,3055,3120,2920,58570,175424982,00,0.00,N,2,50, 20250331,3070,3135,3135,3045,44415,136285549,00,0.00,N,5,-65, diff --git a/025540/week/candle-week-42.csv b/025540/week/candle-week-42.csv index 883e3021cef9..6a4b9b0643d7 100644 --- a/025540/week/candle-week-42.csv +++ b/025540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63800,62800,64100,61200,101398,6323545830,00,0.00,N,2,1100, 20250414,62700,61900,63300,60200,149457,9205671150,00,0.00,N,2,900, 20250407,61800,64200,65200,59700,181552,11213830150,00,0.00,N,5,-3900, 20250331,65700,67100,68100,63400,185750,12274011900,00,0.00,N,5,-2300, diff --git a/025550/week/candle-week-42.csv b/025550/week/candle-week-42.csv index ce7cc9f2e2e2..e46ad1205e4c 100644 --- a/025550/week/candle-week-42.csv +++ b/025550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5610,4790,6150,3850,90409068,473769203175,00,0.00,N,2,450, 20250414,5160,4305,5160,3705,26696428,123035473903,00,0.00,N,2,790, 20250407,4370,4575,5720,4280,23759038,121975681249,00,0.00,N,5,-100, 20250331,4470,3220,4470,3130,8034635,32597427204,00,0.00,N,2,1120, diff --git a/025560/week/candle-week-42.csv b/025560/week/candle-week-42.csv index b6d248b84331..886c52e7e296 100644 --- a/025560/week/candle-week-42.csv +++ b/025560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,644,641,646,624,3511563,2235092060,00,0.00,N,2,3, 20250414,641,824,824,622,9704123,6495501184,00,0.00,N,5,-171, 20250407,812,772,814,717,2592427,1977865907,00,0.00,N,2,32, 20250331,780,774,791,740,1379035,1069140818,00,0.00,N,2,6, diff --git a/025620/week/candle-week-42.csv b/025620/week/candle-week-42.csv index cc0ad0748a70..dc8f359fe9b5 100644 --- a/025620/week/candle-week-42.csv +++ b/025620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8230,5700,9690,5680,2121869,17637156885,00,0.00,N,2,2500, 20250414,5730,5120,6150,4850,260255,1406474910,00,0.00,N,2,610, 20250407,5120,4885,5160,4435,188032,917512968,00,0.00,N,2,80, 20250331,5040,4595,5470,4225,1350986,6669021775,00,0.00,N,2,440, diff --git a/025750/week/candle-week-42.csv b/025750/week/candle-week-42.csv index 79e9ad872aea..b3dbe6ee266f 100644 --- a/025750/week/candle-week-42.csv +++ b/025750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,777,862,927,775,8132973,6781290731,00,0.00,N,5,-85, 20250414,862,940,991,829,9486566,8629384235,00,0.00,N,5,-102, 20250407,964,1036,1220,920,41912298,45148278794,00,0.00,N,5,-27, 20250331,991,837,1031,800,15070070,13980651060,00,0.00,N,2,151, diff --git a/025770/week/candle-week-42.csv b/025770/week/candle-week-42.csv index ca852b02d69f..3788c415d4e6 100644 --- a/025770/week/candle-week-42.csv +++ b/025770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7670,7660,7790,7610,16871,129374360,00,0.00,N,5,-40, 20250414,7710,7640,7750,7480,19789,150330880,00,0.00,N,2,150, 20250407,7560,7570,7620,7250,53224,395238250,00,0.00,N,5,-20, 20250331,7580,7700,7820,7390,35356,267689830,00,0.00,N,5,-110, diff --git a/025820/week/candle-week-42.csv b/025820/week/candle-week-42.csv index 01f2fe9ca9c3..ca3e9044421c 100644 --- a/025820/week/candle-week-42.csv +++ b/025820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4400,4360,4470,4255,1187162,5204638119,00,0.00,N,2,35, 20250414,4365,4370,4430,4235,1320504,5750052938,00,0.00,N,2,75, 20250407,4290,4160,4500,3915,4563635,19197659342,00,0.00,N,5,-105, 20250331,4395,5050,5110,4275,5215395,24377187888,00,0.00,N,5,-785, diff --git a/025860/week/candle-week-42.csv b/025860/week/candle-week-42.csv index 999592c00cbe..18654ec927a4 100644 --- a/025860/week/candle-week-42.csv +++ b/025860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6770,6640,7090,6640,915128,6256488580,00,0.00,N,2,200, 20250414,6570,6230,6600,6220,359097,2310541900,00,0.00,N,2,350, 20250407,6220,6100,6240,5950,479900,2924639065,00,0.00,N,3,0, 20250331,6220,6460,6460,5780,798496,4950597345,00,0.00,N,5,-300, diff --git a/025870/week/candle-week-42.csv b/025870/week/candle-week-42.csv index 37395dd01a20..7606cafbb461 100644 --- a/025870/week/candle-week-42.csv +++ b/025870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6150,6900,7350,6000,322123,2109215280,00,0.00,N,5,-540, 20250414,6690,7040,7400,6280,212753,1427357185,00,0.00,N,5,-160, 20250407,6850,6330,7320,6330,414241,2818155440,00,0.00,N,2,230, 20250331,6620,5920,6620,5720,196289,1217892635,00,0.00,N,2,690, diff --git a/025880/week/candle-week-42.csv b/025880/week/candle-week-42.csv index 43f87b3d6eaf..345a8d05ba9c 100644 --- a/025880/week/candle-week-42.csv +++ b/025880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2810,2960,2960,2785,1133113,3237042460,00,0.00,N,5,-145, 20250414,2955,3070,3080,2870,1855506,5508766653,00,0.00,N,5,-125, 20250407,3080,3040,3220,2880,6144410,18754420446,00,0.00,N,2,100, 20250331,2980,2770,3080,2725,4524811,13247180715,00,0.00,N,2,145, diff --git a/025890/week/candle-week-42.csv b/025890/week/candle-week-42.csv index a0dbf7102f49..4b3cab9535eb 100644 --- a/025890/week/candle-week-42.csv +++ b/025890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1842,1871,1871,1736,142579,260656485,00,0.00,N,5,-22, 20250414,1864,1820,1916,1790,185855,343204132,00,0.00,N,2,45, 20250407,1819,1769,1821,1747,115936,207322899,00,0.00,N,2,43, 20250331,1776,1731,1792,1715,71799,125848202,00,0.00,N,2,45, diff --git a/025900/week/candle-week-42.csv b/025900/week/candle-week-42.csv index 325127ee5fcc..a214bc5067d4 100644 --- a/025900/week/candle-week-42.csv +++ b/025900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8880,8340,9900,8140,1619001,14757773810,00,0.00,N,2,500, 20250414,8380,8890,8930,8200,489388,4218369715,00,0.00,N,5,-170, 20250407,8550,8560,8800,7700,1169845,9675284900,00,0.00,N,5,-390, 20250331,8940,8840,10460,7840,5480219,52111808405,00,0.00,N,2,60, diff --git a/025950/week/candle-week-42.csv b/025950/week/candle-week-42.csv index b9c0f3b828a9..205256d8ddcf 100644 --- a/025950/week/candle-week-42.csv +++ b/025950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,47700,56600,56600,46000,611077,30407161200,00,0.00,N,5,-6100, 20250414,53800,57400,61800,50900,1186385,66187526500,00,0.00,N,5,-5200, 20250407,59000,58700,68900,58000,2507132,158855595950,00,0.00,N,2,3000, 20250331,56000,47000,79100,45150,8373797,542037439175,00,0.00,N,2,7000, diff --git a/025980/week/candle-week-42.csv b/025980/week/candle-week-42.csv index 2499c2cc9557..3ce0455caef0 100644 --- a/025980/week/candle-week-42.csv +++ b/025980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6530,6910,6970,6350,3977574,26362545310,00,0.00,N,5,-300, 20250414,6830,6500,6920,6370,4387662,29041958070,00,0.00,N,2,340, 20250407,6490,6000,6550,5950,7345150,46298317095,00,0.00,N,2,310, 20250331,6180,5400,6200,5240,4122688,24068974695,00,0.00,N,2,680, diff --git a/026040/week/candle-week-42.csv b/026040/week/candle-week-42.csv index 9b86ca70b8d4..12c9142fe294 100644 --- a/026040/week/candle-week-42.csv +++ b/026040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1723,1685,1759,1674,163689,279660724,00,0.00,N,2,28, 20250414,1695,1596,1709,1439,218779,345332241,00,0.00,N,2,80, 20250407,1615,1523,1635,1400,171471,262230932,00,0.00,N,2,101, 20250331,1514,1876,1940,1391,1621949,2474024895,00,0.00,N,5,-362, diff --git a/026150/week/candle-week-42.csv b/026150/week/candle-week-42.csv index dd322692e29a..66c4602d3347 100644 --- a/026150/week/candle-week-42.csv +++ b/026150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8310,8060,8550,7970,1980040,16336847875,00,0.00,N,2,370, 20250414,7940,7490,7940,7050,1975599,15157744670,00,0.00,N,2,400, 20250407,7540,6910,7600,6670,2454075,17719170855,00,0.00,N,2,560, 20250331,6980,6630,7000,6410,638768,4292258315,00,0.00,N,2,300, diff --git a/026890/week/candle-week-42.csv b/026890/week/candle-week-42.csv index 93cd24515677..b076ce0eee2c 100644 --- a/026890/week/candle-week-42.csv +++ b/026890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9930,10300,10590,9820,337806,3408380405,00,0.00,N,5,-490, 20250414,10420,10550,10930,10110,665194,6962334225,00,0.00,N,5,-110, 20250407,10530,9180,10570,8980,1150519,11420444620,00,0.00,N,2,1340, 20250331,9190,9100,9950,8330,769188,6870891830,00,0.00,N,2,60, diff --git a/026910/week/candle-week-42.csv b/026910/week/candle-week-42.csv index dcbc079d92b6..94ff4f8ef2c7 100644 --- a/026910/week/candle-week-42.csv +++ b/026910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2420,2235,2430,2215,76012,175678330,00,0.00,N,2,180, 20250414,2240,2130,2250,2105,60651,131597425,00,0.00,N,2,135, 20250407,2105,2000,2165,1960,176747,365085307,00,0.00,N,2,105, 20250331,2000,1860,2035,1812,102758,197623386,00,0.00,N,2,140, diff --git a/026940/week/candle-week-42.csv b/026940/week/candle-week-42.csv index 5af16c85062f..70ef5a599068 100644 --- a/026940/week/candle-week-42.csv +++ b/026940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2575,2520,2670,2520,576507,1494244861,00,0.00,N,2,50, 20250414,2525,2500,2585,2455,558104,1406631566,00,0.00,N,2,20, 20250407,2505,2325,2655,2230,2583127,6524044713,00,0.00,N,2,140, 20250331,2365,2330,2415,2245,248036,569737175,00,0.00,N,2,35, diff --git a/026960/week/candle-week-42.csv b/026960/week/candle-week-42.csv index 9530fc7f05a1..1bfb5b6c4b51 100644 --- a/026960/week/candle-week-42.csv +++ b/026960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26150,25600,27150,24850,535859,13854490675,00,0.00,N,2,450, 20250414,25700,24000,25700,23500,360110,8901275675,00,0.00,N,2,1750, 20250407,23950,24500,24900,22800,347459,8267087950,00,0.00,N,5,-1600, 20250331,25550,27900,27900,24400,518474,13331146975,00,0.00,N,5,-2650, diff --git a/027040/week/candle-week-42.csv b/027040/week/candle-week-42.csv index a23cc45d5527..2124ee12d390 100644 --- a/027040/week/candle-week-42.csv +++ b/027040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,204,204,204,204,0,0,00,0.00,N,3,0, 20250414,204,204,204,204,0,0,00,0.00,N,3,0, 20250407,204,216,219,192,1649827,331106831,00,0.00,N,5,-14, 20250331,218,208,224,206,1262577,271423299,00,0.00,N,2,3, diff --git a/027050/week/candle-week-42.csv b/027050/week/candle-week-42.csv index 40fab933fab5..d111a7f405e6 100644 --- a/027050/week/candle-week-42.csv +++ b/027050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2395,2335,2400,2305,503755,1183391990,00,0.00,N,2,45, 20250414,2350,2280,2360,2280,585412,1360170587,00,0.00,N,2,55, 20250407,2295,2255,2300,2110,870478,1928358565,00,0.00,N,5,-45, 20250331,2340,2295,2340,2190,769330,1741281516,00,0.00,N,2,45, diff --git a/027360/week/candle-week-42.csv b/027360/week/candle-week-42.csv index 4c19906a404e..fea2ec8ec289 100644 --- a/027360/week/candle-week-42.csv +++ b/027360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2480,2295,2760,2295,30803207,79067055582,00,0.00,N,2,185, 20250414,2295,2150,2490,2125,5590166,12807544337,00,0.00,N,2,145, 20250407,2150,2010,2165,1900,2820436,5769707966,00,0.00,N,2,75, 20250331,2075,1995,2205,1990,2366903,4898121682,00,0.00,N,2,35, diff --git a/027410/week/candle-week-42.csv b/027410/week/candle-week-42.csv index 37365902809b..588be3230c74 100644 --- a/027410/week/candle-week-42.csv +++ b/027410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3595,3455,3765,3385,725461,2591710831,00,0.00,N,2,140, 20250414,3455,3410,3475,3380,188054,643781460,00,0.00,N,2,45, 20250407,3410,3430,3430,3295,245143,820238716,00,0.00,N,5,-30, 20250331,3440,3450,3450,3290,454458,1526842667,00,0.00,N,5,-10, diff --git a/027580/week/candle-week-42.csv b/027580/week/candle-week-42.csv index df698f4dbb30..dbc3f7df79e2 100644 --- a/027580/week/candle-week-42.csv +++ b/027580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1160,1181,1192,1156,1424318,1670539594,00,0.00,N,5,-25, 20250414,1185,1158,1189,1136,1851182,2161177744,00,0.00,N,2,64, 20250407,1121,1119,1161,1043,2505587,2741160166,00,0.00,N,2,21, 20250331,1100,1107,1135,1052,1976716,2150357840,00,0.00,N,5,-24, diff --git a/027710/week/candle-week-42.csv b/027710/week/candle-week-42.csv index 82222b37adcf..3348584a7a6c 100644 --- a/027710/week/candle-week-42.csv +++ b/027710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1232,1219,1244,1213,824686,1013898148,00,0.00,N,2,14, 20250414,1218,1186,1228,1186,1097931,1325358816,00,0.00,N,2,32, 20250407,1186,1193,1194,1132,1355401,1576515279,00,0.00,N,5,-1, 20250331,1187,1181,1196,1142,1061660,1243337299,00,0.00,N,5,-12, diff --git a/027740/week/candle-week-42.csv b/027740/week/candle-week-42.csv index f0c0d37b83e4..0a701afb82ec 100644 --- a/027740/week/candle-week-42.csv +++ b/027740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,867,874,875,815,579760,501162898,00,0.00,N,5,-2, 20250414,869,857,879,851,440769,380787046,00,0.00,N,2,12, 20250407,857,861,881,796,642332,546925062,00,0.00,N,5,-11, 20250331,868,889,889,849,337205,291785056,00,0.00,N,5,-17, diff --git a/027830/week/candle-week-42.csv b/027830/week/candle-week-42.csv index 0c7dace0461d..976d5130521f 100644 --- a/027830/week/candle-week-42.csv +++ b/027830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2490,2725,2900,2400,20956825,55631950906,00,0.00,N,5,-160, 20250414,2650,2790,2940,2420,56450295,152810775038,00,0.00,N,5,-30, 20250407,2680,2260,3005,2145,135302168,356653245012,00,0.00,N,2,515, 20250331,2165,1707,2240,1640,14589219,29553443368,00,0.00,N,2,426, diff --git a/027970/week/candle-week-42.csv b/027970/week/candle-week-42.csv index 1a1b3e633be8..1637c5d84841 100644 --- a/027970/week/candle-week-42.csv +++ b/027970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,835,832,841,819,150080,124345660,00,0.00,N,2,5, 20250414,830,803,835,802,209458,171403222,00,0.00,N,2,27, 20250407,803,774,819,760,384613,305820143,00,0.00,N,2,27, 20250331,776,751,786,751,248202,190960507,00,0.00,N,5,-9, diff --git a/028050/week/candle-week-42.csv b/028050/week/candle-week-42.csv index dc4412268c57..ca7c827f7e5c 100644 --- a/028050/week/candle-week-42.csv +++ b/028050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18940,19250,19800,18700,4763809,91125003150,00,0.00,N,5,-360, 20250414,19300,19410,19630,18920,2746245,52759595265,00,0.00,N,5,-30, 20250407,19330,18500,19380,17800,4102656,75821786965,00,0.00,N,2,130, 20250331,19200,19540,20350,18650,5182367,101950404315,00,0.00,N,5,-670, diff --git a/028080/week/candle-week-42.csv b/028080/week/candle-week-42.csv index 3572d3eebee2..6c39309c0fac 100644 --- a/028080/week/candle-week-42.csv +++ b/028080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3010,3740,3740,2865,2231432,7079922030,00,0.00,N,5,-970, 20250414,3980,3230,4100,2930,3357582,12280097132,00,0.00,N,2,810, 20250407,3170,3350,4430,3125,6381057,24865914927,00,0.00,N,2,330, 20250331,2840,2005,2840,1960,2086786,5314338869,00,0.00,N,2,835, diff --git a/028100/week/candle-week-42.csv b/028100/week/candle-week-42.csv index 9f532cdd3db6..10ffbf10879b 100644 --- a/028100/week/candle-week-42.csv +++ b/028100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14540,14500,14880,14280,179359,2627031195,00,0.00,N,2,170, 20250414,14370,14300,14500,13900,190280,2704085445,00,0.00,N,2,370, 20250407,14000,13350,14200,13030,135258,1839471940,00,0.00,N,2,440, 20250331,13560,13010,13580,12820,65329,860137900,00,0.00,N,2,520, diff --git a/028260/week/candle-week-42.csv b/028260/week/candle-week-42.csv index e6fa6828f749..d9e8e08bd082 100644 --- a/028260/week/candle-week-42.csv +++ b/028260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,117000,114700,119300,113600,648022,75603483150,00,0.00,N,2,2600, 20250414,114400,114500,115900,113100,584642,66855107700,00,0.00,N,5,-100, 20250407,114500,112800,114500,108100,1332050,149060208100,00,0.00,N,5,-2900, 20250331,117400,118100,121000,115300,1386904,163166221000,00,0.00,N,5,-2500, diff --git a/028300/week/candle-week-42.csv b/028300/week/candle-week-42.csv index 94e53eb02c52..f993bcb47f62 100644 --- a/028300/week/candle-week-42.csv +++ b/028300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55200,54500,56300,52600,1874692,102434865150,00,0.00,N,2,200, 20250414,55000,50600,57400,50500,2791323,151120956000,00,0.00,N,2,2700, 20250407,52300,56100,57500,50800,3920722,209976782850,00,0.00,N,5,-5300, 20250331,57600,55000,59400,54000,4139110,233367934600,00,0.00,N,2,400, diff --git a/028670/week/candle-week-42.csv b/028670/week/candle-week-42.csv index 863e70d43456..a90d479c1eeb 100644 --- a/028670/week/candle-week-42.csv +++ b/028670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3315,3350,3350,3280,3287628,10890929564,00,0.00,N,5,-30, 20250414,3345,3325,3465,3250,4617141,15392803260,00,0.00,N,2,55, 20250407,3290,3255,3305,3005,8797126,27891775722,00,0.00,N,5,-60, 20250331,3350,3330,3470,3255,6108948,20522284387,00,0.00,N,5,-25, diff --git a/029460/week/candle-week-42.csv b/029460/week/candle-week-42.csv index e523c171d626..75d420e561e9 100644 --- a/029460/week/candle-week-42.csv +++ b/029460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18650,18080,19340,17850,79858,1484866380,00,0.00,N,2,680, 20250414,17970,17900,18500,17650,33475,606060335,00,0.00,N,2,320, 20250407,17650,18080,18080,16770,47580,828523320,00,0.00,N,5,-470, 20250331,18120,17830,18290,17210,36177,646703520,00,0.00,N,2,280, diff --git a/029480/week/candle-week-42.csv b/029480/week/candle-week-42.csv index 9333430ab24c..51b4126bcd0c 100644 --- a/029480/week/candle-week-42.csv +++ b/029480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3140,2760,3290,2640,3823471,11288839890,00,0.00,N,2,520, 20250414,2620,2355,2740,2285,2356313,5934455720,00,0.00,N,2,265, 20250407,2355,2275,2395,2020,1205542,2620452720,00,0.00,N,2,75, 20250331,2280,2160,2430,2050,918320,2023776136,00,0.00,N,2,85, diff --git a/029530/week/candle-week-42.csv b/029530/week/candle-week-42.csv index b3da9f476273..4b97e636fe40 100644 --- a/029530/week/candle-week-42.csv +++ b/029530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41400,39000,41900,39000,31579,1281265625,00,0.00,N,2,2100, 20250414,39300,39150,39500,38500,15580,608007450,00,0.00,N,5,-200, 20250407,39500,38100,39500,37050,37749,1431170450,00,0.00,N,2,1200, 20250331,38300,37550,38300,37200,32271,1216977000,00,0.00,N,2,550, diff --git a/029780/week/candle-week-42.csv b/029780/week/candle-week-42.csv index e531b425a4d8..8dcf005608f6 100644 --- a/029780/week/candle-week-42.csv +++ b/029780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41250,40550,41700,40450,214061,8823524300,00,0.00,N,2,650, 20250414,40600,39200,40800,39200,180415,7202137900,00,0.00,N,2,1250, 20250407,39350,39900,40000,38100,380878,14838317500,00,0.00,N,5,-1200, 20250331,40550,40450,40750,39400,346845,13934466275,00,0.00,N,3,0, diff --git a/029960/week/candle-week-42.csv b/029960/week/candle-week-42.csv index 03547e0039d5..56ae5f765ada 100644 --- a/029960/week/candle-week-42.csv +++ b/029960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8910,8930,8930,8900,75693,674055550,00,0.00,N,2,10, 20250414,8900,8910,8920,8900,42679,379908645,00,0.00,N,3,0, 20250407,8900,8880,8940,8880,152390,1355484860,00,0.00,N,2,10, 20250331,8890,8870,8900,8870,166283,1477371770,00,0.00,N,2,20, diff --git a/030000/week/candle-week-42.csv b/030000/week/candle-week-42.csv index 7b8ae864e8df..8663d7da770f 100644 --- a/030000/week/candle-week-42.csv +++ b/030000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18130,18200,18330,18070,689448,12536743779,00,0.00,N,5,-40, 20250414,18170,17420,18230,17350,795221,14146038100,00,0.00,N,2,750, 20250407,17420,17650,17770,16980,1035708,17959648045,00,0.00,N,5,-630, 20250331,18050,17900,18160,17370,1047146,18785636170,00,0.00,N,2,90, diff --git a/030190/week/candle-week-42.csv b/030190/week/candle-week-42.csv index e237e57467bc..16f2f46308ab 100644 --- a/030190/week/candle-week-42.csv +++ b/030190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12570,11950,12940,11900,440689,5525864880,00,0.00,N,2,620, 20250414,11950,11930,12040,11650,225728,2682775670,00,0.00,N,2,70, 20250407,11880,11840,11940,11210,179546,2075008265,00,0.00,N,5,-30, 20250331,11910,11750,12240,11590,257884,3072833200,00,0.00,N,2,10, diff --git a/030200/week/candle-week-42.csv b/030200/week/candle-week-42.csv index 29a0cca1a746..dcdccbfed4a9 100644 --- a/030200/week/candle-week-42.csv +++ b/030200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,50200,49600,50300,49150,1445925,72608708305,00,0.00,N,2,1000, 20250414,49200,47400,49800,47000,1203239,58395633248,00,0.00,N,2,1850, 20250407,47350,47800,48400,46200,2912405,139405394570,00,0.00,N,5,-1950, 20250331,49300,49300,50000,47125,1967352,96849399506,00,0.00,N,5,-550, diff --git a/030210/week/candle-week-42.csv b/030210/week/candle-week-42.csv index 5df665187b5d..d26e38825c60 100644 --- a/030210/week/candle-week-42.csv +++ b/030210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3305,3745,3935,3255,2279514,8212090497,00,0.00,N,5,-440, 20250414,3745,2930,3820,2930,8279186,31338840763,00,0.00,N,2,785, 20250407,2960,2935,2960,2730,258298,737214235,00,0.00,N,2,10, 20250331,2950,3450,3640,2890,1101669,3634880164,00,0.00,N,5,-520, diff --git a/030350/week/candle-week-42.csv b/030350/week/candle-week-42.csv index 04f2f58be7bb..aadbcb22424f 100644 --- a/030350/week/candle-week-42.csv +++ b/030350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,973,973,973,973,0,0,00,0.00,N,3,0, 20250414,973,973,973,973,0,0,00,0.00,N,3,0, 20250407,973,973,973,973,0,0,00,0.00,N,3,0, 20250331,973,973,973,973,0,0,00,0.00,N,3,0, diff --git a/030520/week/candle-week-42.csv b/030520/week/candle-week-42.csv index 24adb66f6697..af9d3e9e9356 100644 --- a/030520/week/candle-week-42.csv +++ b/030520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21900,21850,22650,21500,1554788,34240090825,00,0.00,N,2,450, 20250414,21450,20250,23200,20050,4104062,89556656825,00,0.00,N,2,1830, 20250407,19620,17970,20150,17330,1659522,31078129765,00,0.00,N,2,1010, 20250331,18610,18350,18970,17960,727843,13387978545,00,0.00,N,5,-80, diff --git a/030530/week/candle-week-42.csv b/030530/week/candle-week-42.csv index 49488371aee8..ad9f2dc789b6 100644 --- a/030530/week/candle-week-42.csv +++ b/030530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4530,4110,4935,4060,54415710,248824440228,00,0.00,N,2,455, 20250414,4075,4140,4475,3930,23667000,100143328332,00,0.00,N,5,-40, 20250407,4115,3490,4370,3175,52278690,207280012568,00,0.00,N,2,440, 20250331,3675,3745,4000,3545,11181562,42357508184,00,0.00,N,5,-175, diff --git a/030610/week/candle-week-42.csv b/030610/week/candle-week-42.csv index 57a2fc1423bf..2d42cd29b010 100644 --- a/030610/week/candle-week-42.csv +++ b/030610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6350,6050,6380,6040,525382,3286870705,00,0.00,N,2,320, 20250414,6030,5780,6030,5760,250863,1479201955,00,0.00,N,2,250, 20250407,5780,5770,5780,5500,496091,2789990300,00,0.00,N,5,-60, 20250331,5840,5850,5940,5760,431577,2514320535,00,0.00,N,5,-120, diff --git a/030720/week/candle-week-42.csv b/030720/week/candle-week-42.csv index e318975f525c..93bb1c7dd636 100644 --- a/030720/week/candle-week-42.csv +++ b/030720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5050,5170,5170,5000,62546,316196395,00,0.00,N,5,-20, 20250414,5070,5030,5190,5000,53823,273641340,00,0.00,N,2,40, 20250407,5030,5000,5100,4865,73915,367395851,00,0.00,N,2,30, 20250331,5000,4770,5040,4715,50272,245181077,00,0.00,N,2,70, diff --git a/030960/week/candle-week-42.csv b/030960/week/candle-week-42.csv index edceb13869ad..e7f4fa33fac6 100644 --- a/030960/week/candle-week-42.csv +++ b/030960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8680,8880,9020,8640,306871,2699930395,00,0.00,N,5,-230, 20250414,8910,8850,9050,8790,436636,3894005665,00,0.00,N,5,-10, 20250407,8920,9620,9850,8820,1969529,18347291145,00,0.00,N,5,-180, 20250331,9100,9780,10680,8730,4505618,43638598855,00,0.00,N,3,0, diff --git a/031210/week/candle-week-42.csv b/031210/week/candle-week-42.csv index 59ca89823d45..0a9b04d35164 100644 --- a/031210/week/candle-week-42.csv +++ b/031210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34100,34350,34900,33500,759190,25870571575,00,0.00,N,5,-250, 20250414,34350,31950,34500,31250,1218865,39980414250,00,0.00,N,2,2400, 20250407,31950,31950,33500,29950,1451047,45829402825,00,0.00,N,5,-1050, 20250331,33000,34150,35250,30500,2264706,75306343000,00,0.00,N,5,-1750, diff --git a/031310/week/candle-week-42.csv b/031310/week/candle-week-42.csv index 0b26c208059f..72a78d3c6373 100644 --- a/031310/week/candle-week-42.csv +++ b/031310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1648,1606,1688,1550,291289,471697970,00,0.00,N,2,62, 20250414,1586,1556,1604,1556,138611,218776868,00,0.00,N,2,16, 20250407,1570,1569,1597,1480,130905,199323629,00,0.00,N,2,1, 20250331,1569,1641,1641,1531,168445,262612553,00,0.00,N,5,-71, diff --git a/031330/week/candle-week-42.csv b/031330/week/candle-week-42.csv index 486082c6cc1d..3cd59776dd02 100644 --- a/031330/week/candle-week-42.csv +++ b/031330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2710,2700,2725,2635,1279128,3423151776,00,0.00,N,2,10, 20250414,2700,2655,2705,2630,708622,1894402816,00,0.00,N,2,65, 20250407,2635,2600,2680,2520,1212570,3152261522,00,0.00,N,5,-40, 20250331,2675,2655,2740,2630,710394,1899489965,00,0.00,N,5,-10, diff --git a/031430/week/candle-week-42.csv b/031430/week/candle-week-42.csv index 18cf8fce746f..83c92d4b0b8c 100644 --- a/031430/week/candle-week-42.csv +++ b/031430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9770,9550,10470,9380,1616042,15914812305,00,0.00,N,2,200, 20250414,9570,9390,9570,9170,360856,3372664450,00,0.00,N,2,220, 20250407,9350,9340,9520,8840,520401,4770355395,00,0.00,N,5,-330, 20250331,9680,9870,9920,9150,821110,7836120195,00,0.00,N,5,-280, diff --git a/031440/week/candle-week-42.csv b/031440/week/candle-week-42.csv index d10c44621904..d3423869d5af 100644 --- a/031440/week/candle-week-42.csv +++ b/031440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32150,31000,33200,30450,184428,5918886750,00,0.00,N,2,1350, 20250414,30800,29950,31000,29950,29309,894867825,00,0.00,N,2,850, 20250407,29950,30000,30050,28400,47014,1372634800,00,0.00,N,5,-450, 20250331,30400,30000,31000,29050,49666,1469807750,00,0.00,N,5,-600, diff --git a/031510/week/candle-week-42.csv b/031510/week/candle-week-42.csv index 27eb2d58705c..d498fb48566e 100644 --- a/031510/week/candle-week-42.csv +++ b/031510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1113,1105,1198,1064,596499,674785484,00,0.00,N,5,-2, 20250414,1115,1044,1142,1020,366913,394325047,00,0.00,N,2,71, 20250407,1044,1001,1085,979,309892,316287497,00,0.00,N,2,43, 20250331,1001,1079,1291,1000,2068644,2352955203,00,0.00,N,5,-79, diff --git a/031820/week/candle-week-42.csv b/031820/week/candle-week-42.csv index bfb578791bcf..a352ef4c0c46 100644 --- a/031820/week/candle-week-42.csv +++ b/031820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,641,644,663,629,2897887,1879032071,00,0.00,N,5,-3, 20250414,644,617,657,614,3248565,2085589231,00,0.00,N,2,30, 20250407,614,587,617,572,1595857,945381502,00,0.00,N,2,21, 20250331,593,570,607,566,985932,581021601,00,0.00,N,2,18, diff --git a/031860/week/candle-week-42.csv b/031860/week/candle-week-42.csv index 359d0674cd9d..34f1850cb881 100644 --- a/031860/week/candle-week-42.csv +++ b/031860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1628,1399,1783,1363,2244189,3641725320,00,0.00,N,2,233, 20250414,1395,1190,1400,1127,606224,766754514,00,0.00,N,2,257, 20250407,1138,1189,1189,1072,292511,324997925,00,0.00,N,5,-61, 20250331,1199,1280,1547,1060,1757392,2275868085,00,0.00,N,5,-104, diff --git a/031980/week/candle-week-42.csv b/031980/week/candle-week-42.csv index 7ff95962785f..73f1f3665cde 100644 --- a/031980/week/candle-week-42.csv +++ b/031980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36900,34400,37850,33900,932601,33377124700,00,0.00,N,2,2250, 20250414,34650,36950,36950,33450,833678,28826341175,00,0.00,N,5,-1100, 20250407,35750,33800,38200,32300,786054,27159862950,00,0.00,N,5,-250, 20250331,36000,36500,38700,34500,893399,32692371325,00,0.00,N,5,-1850, diff --git a/032080/week/candle-week-42.csv b/032080/week/candle-week-42.csv index e2ea3dbb20fa..47ff6ea649d6 100644 --- a/032080/week/candle-week-42.csv +++ b/032080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1345,1319,1356,1289,413899,545931282,00,0.00,N,2,26, 20250414,1319,1300,1371,1245,720102,943423681,00,0.00,N,2,6, 20250407,1313,1495,1586,1287,2776793,4053133283,00,0.00,N,5,-175, 20250331,1488,1285,1769,1256,12225932,19572098246,00,0.00,N,2,203, diff --git a/032190/week/candle-week-42.csv b/032190/week/candle-week-42.csv index a6a678b09473..1abb616b575a 100644 --- a/032190/week/candle-week-42.csv +++ b/032190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11670,11380,11780,11320,205322,2384807365,00,0.00,N,2,220, 20250414,11450,10960,11450,10920,163884,1841338710,00,0.00,N,2,490, 20250407,10960,10770,11170,10160,302979,3274463845,00,0.00,N,5,-180, 20250331,11140,11350,11500,10890,236158,2652947205,00,0.00,N,5,-210, diff --git a/032280/week/candle-week-42.csv b/032280/week/candle-week-42.csv index 81cd6b7399b3..ea70f82c1641 100644 --- a/032280/week/candle-week-42.csv +++ b/032280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1987,2400,2565,1919,5472420,11894867319,00,0.00,N,5,-753, 20250414,2740,2255,2795,2045,8434144,21167032667,00,0.00,N,2,515, 20250407,2225,2580,3255,2160,9643109,26502099507,00,0.00,N,5,-255, 20250331,2480,1870,2510,1707,3247894,7194105284,00,0.00,N,2,601, diff --git a/032300/week/candle-week-42.csv b/032300/week/candle-week-42.csv index 4f79b2c6042a..0d86d64d124b 100644 --- a/032300/week/candle-week-42.csv +++ b/032300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14620,14340,14730,14200,32836,476860170,00,0.00,N,2,420, 20250414,14200,13910,14540,13910,30135,427939730,00,0.00,N,2,160, 20250407,14040,13900,14200,13050,66714,909100310,00,0.00,N,5,-60, 20250331,14100,14200,15200,14010,47557,685390010,00,0.00,N,5,-430, diff --git a/032350/week/candle-week-42.csv b/032350/week/candle-week-42.csv index fda245393294..2f9c3999185c 100644 --- a/032350/week/candle-week-42.csv +++ b/032350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9610,9710,9930,9450,1598498,15470917540,00,0.00,N,2,10, 20250414,9600,8730,9690,8650,2014970,18767145995,00,0.00,N,2,800, 20250407,8800,8730,9040,8400,2257096,19854296850,00,0.00,N,5,-100, 20250331,8900,7930,8900,7710,2005165,16838543515,00,0.00,N,2,930, diff --git a/032500/week/candle-week-42.csv b/032500/week/candle-week-42.csv index e25494800a7d..a097ebae1ebd 100644 --- a/032500/week/candle-week-42.csv +++ b/032500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8040,8070,8210,7850,136226,1094407805,00,0.00,N,5,-100, 20250414,8140,7270,8250,7270,291411,2293391125,00,0.00,N,2,870, 20250407,7270,6960,7420,6750,327072,2314956590,00,0.00,N,5,-60, 20250331,7330,7500,7840,7010,337464,2492449955,00,0.00,N,5,-410, diff --git a/032540/week/candle-week-42.csv b/032540/week/candle-week-42.csv index 05ec324ff186..ee1b6dfb6820 100644 --- a/032540/week/candle-week-42.csv +++ b/032540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4930,4795,4940,4775,45645,222162076,00,0.00,N,2,140, 20250414,4790,4640,4820,4600,83408,391258887,00,0.00,N,2,130, 20250407,4660,4620,4700,4570,67662,313079330,00,0.00,N,5,-30, 20250331,4690,4680,4875,4550,63755,300330680,00,0.00,N,2,5, diff --git a/032560/week/candle-week-42.csv b/032560/week/candle-week-42.csv index b29c92a70227..949f7f37eb4f 100644 --- a/032560/week/candle-week-42.csv +++ b/032560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5300,5210,5300,5120,62006,324503605,00,0.00,N,2,100, 20250414,5200,5100,5210,5050,69539,355354115,00,0.00,N,2,120, 20250407,5080,5070,5100,4855,67409,334399395,00,0.00,N,5,-30, 20250331,5110,5000,5120,4900,111700,562780810,00,0.00,N,2,100, diff --git a/032580/week/candle-week-42.csv b/032580/week/candle-week-42.csv index 7e4d2700d330..467006e51aeb 100644 --- a/032580/week/candle-week-42.csv +++ b/032580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1291,1281,1320,1252,1345825,1724712331,00,0.00,N,2,11, 20250414,1280,1200,1306,1200,2439013,3059788507,00,0.00,N,2,83, 20250407,1197,1158,1203,1110,1346709,1553389618,00,0.00,N,5,-10, 20250331,1207,1200,1281,1123,2323830,2804756477,00,0.00,N,5,-11, diff --git a/032620/week/candle-week-42.csv b/032620/week/candle-week-42.csv index b78eea3fc816..b593b9c963f9 100644 --- a/032620/week/candle-week-42.csv +++ b/032620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3750,3950,4090,3615,7843952,30205865217,00,0.00,N,5,-240, 20250414,3990,3275,4485,3275,20538984,84162199832,00,0.00,N,2,700, 20250407,3290,3200,3305,3045,416371,1314970152,00,0.00,N,2,5, 20250331,3285,3250,3355,3195,234602,763630255,00,0.00,N,5,-35, diff --git a/032640/week/candle-week-42.csv b/032640/week/candle-week-42.csv index 8ad1be0f9e9a..475acc16b87a 100644 --- a/032640/week/candle-week-42.csv +++ b/032640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11480,11350,11710,11340,4487152,51821373950,00,0.00,N,2,170, 20250414,11310,10630,11480,10590,4308329,47852747980,00,0.00,N,2,580, 20250407,10730,10310,10730,10170,6304814,65489814525,00,0.00,N,2,180, 20250331,10550,10300,10580,9960,3661553,37617636855,00,0.00,N,2,180, diff --git a/032680/week/candle-week-42.csv b/032680/week/candle-week-42.csv index 7e2276544346..6244a99024de 100644 --- a/032680/week/candle-week-42.csv +++ b/032680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,365,407,452,349,59531616,24130201510,00,0.00,N,2,16, 20250414,349,323,367,311,34704852,12040598537,00,0.00,N,2,39, 20250407,310,302,318,281,3067542,913590912,00,0.00,N,2,5, 20250331,305,306,314,292,2416934,733175847,00,0.00,N,5,-4, diff --git a/032750/week/candle-week-42.csv b/032750/week/candle-week-42.csv index 54e3c93bf7d0..164dbc50fe53 100644 --- a/032750/week/candle-week-42.csv +++ b/032750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4285,4320,4350,4210,91889,392436685,00,0.00,N,5,-35, 20250414,4320,4255,4385,4210,129115,554687286,00,0.00,N,2,85, 20250407,4235,4230,4400,3940,499632,2069076593,00,0.00,N,3,0, 20250331,4235,4045,4295,4005,167489,695457194,00,0.00,N,2,95, diff --git a/032790/week/candle-week-42.csv b/032790/week/candle-week-42.csv index 0f0fd6ee6619..f804d380f334 100644 --- a/032790/week/candle-week-42.csv +++ b/032790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1270,1320,1368,1230,753559,970305478,00,0.00,N,5,-25, 20250414,1295,1305,1349,1251,395799,516885040,00,0.00,N,5,-10, 20250407,1305,1376,1380,1230,779649,1015160465,00,0.00,N,5,-74, 20250331,1379,1298,1505,1210,3189153,4381376160,00,0.00,N,2,81, diff --git a/032800/week/candle-week-42.csv b/032800/week/candle-week-42.csv index f3882b9d47d5..9e267b519e97 100644 --- a/032800/week/candle-week-42.csv +++ b/032800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,578,595,604,541,981469,561259487,00,0.00,N,5,-15, 20250414,593,562,614,562,947677,559731091,00,0.00,N,2,33, 20250407,560,549,583,501,1193047,646908632,00,0.00,N,2,10, 20250331,550,549,560,529,695875,379053016,00,0.00,N,5,-3, diff --git a/032820/week/candle-week-42.csv b/032820/week/candle-week-42.csv index 5b21ca226ca1..7adca939ccf2 100644 --- a/032820/week/candle-week-42.csv +++ b/032820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1955,2000,2020,1890,13425682,26140498403,00,0.00,N,5,-8, 20250414,1963,1800,2040,1795,23249218,44533533722,00,0.00,N,2,189, 20250407,1774,1630,1781,1453,15419316,25093995681,00,0.00,N,2,51, 20250331,1723,1775,1849,1650,12288095,21558276534,00,0.00,N,5,-96, diff --git a/032830/week/candle-week-42.csv b/032830/week/candle-week-42.csv index c1bddb7b78e8..61a7c4ac65d2 100644 --- a/032830/week/candle-week-42.csv +++ b/032830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,82800,79600,84400,79100,685980,56550735800,00,0.00,N,2,3200, 20250414,79600,77400,80000,77200,469848,37192304100,00,0.00,N,2,2400, 20250407,77200,78300,78800,73300,1068801,81661767750,00,0.00,N,5,-3700, 20250331,80900,84400,84900,79600,1025560,84171623750,00,0.00,N,5,-4400, diff --git a/032850/week/candle-week-42.csv b/032850/week/candle-week-42.csv index 2489241df49a..9b576e45260e 100644 --- a/032850/week/candle-week-42.csv +++ b/032850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5270,5380,5590,5170,2234676,11948228205,00,0.00,N,5,-130, 20250414,5400,4765,5970,4760,12491186,69099184577,00,0.00,N,2,645, 20250407,4755,4675,4760,4455,336167,1546930674,00,0.00,N,2,45, 20250331,4710,4545,4720,4410,260095,1188788356,00,0.00,N,2,160, diff --git a/032860/week/candle-week-42.csv b/032860/week/candle-week-42.csv index 08be40727861..d81fcbcc1e67 100644 --- a/032860/week/candle-week-42.csv +++ b/032860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1421,1488,1530,1397,854147,1231941488,00,0.00,N,5,-94, 20250414,1515,1395,1776,1362,7250752,10575898868,00,0.00,N,2,97, 20250407,1418,1450,1450,1320,263162,362416382,00,0.00,N,5,-41, 20250331,1459,1400,1525,1350,461999,663580665,00,0.00,N,2,20, diff --git a/032940/week/candle-week-42.csv b/032940/week/candle-week-42.csv index 43a69cb077d6..c57293b01b68 100644 --- a/032940/week/candle-week-42.csv +++ b/032940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3735,3745,4015,3660,1398762,5332607706,00,0.00,N,5,-5, 20250414,3740,3455,3750,3440,762055,2733946002,00,0.00,N,2,305, 20250407,3435,3405,3950,3170,5616907,20469872942,00,0.00,N,5,-30, 20250331,3465,3420,3550,3365,335725,1161943374,00,0.00,N,5,-10, diff --git a/032960/week/candle-week-42.csv b/032960/week/candle-week-42.csv index 100a2c89b48b..161924aef511 100644 --- a/032960/week/candle-week-42.csv +++ b/032960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10440,10620,10820,10440,18339,195763850,00,0.00,N,5,-260, 20250414,10700,10470,10740,10370,15443,163008510,00,0.00,N,2,200, 20250407,10500,10350,10510,9730,14291,147203470,00,0.00,N,2,150, 20250331,10350,10200,10850,10050,7240,74349650,00,0.00,N,2,150, diff --git a/032980/week/candle-week-42.csv b/032980/week/candle-week-42.csv index 72925c5ce5f8..f0d00f83c9d9 100644 --- a/032980/week/candle-week-42.csv +++ b/032980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,302,302,302,302,0,0,00,0.00,N,3,0, 20250414,302,302,302,302,0,0,00,0.00,N,3,0, 20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/033050/week/candle-week-42.csv b/033050/week/candle-week-42.csv index b09c4bf959fc..b9870eeed9c7 100644 --- a/033050/week/candle-week-42.csv +++ b/033050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,844,843,872,834,119355,101548646,00,0.00,N,5,-6, 20250414,850,843,857,811,137205,114361763,00,0.00,N,2,7, 20250407,843,832,843,756,120304,96087730,00,0.00,N,2,16, 20250331,827,789,835,761,96080,77257398,00,0.00,N,2,31, diff --git a/033100/week/candle-week-42.csv b/033100/week/candle-week-42.csv index f290b4746356..2ddd6e67c933 100644 --- a/033100/week/candle-week-42.csv +++ b/033100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32100,31300,32900,30050,740424,23414947375,00,0.00,N,2,650, 20250414,31450,30950,31800,29450,581282,17920877450,00,0.00,N,2,900, 20250407,30550,29100,30650,26450,700720,19929531925,00,0.00,N,5,-50, 20250331,30600,32000,32700,29500,605201,18834340025,00,0.00,N,5,-2500, diff --git a/033130/week/candle-week-42.csv b/033130/week/candle-week-42.csv index 2972ebcfca32..58b59f9350dd 100644 --- a/033130/week/candle-week-42.csv +++ b/033130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1771,1829,1830,1722,570598,1023512189,00,0.00,N,5,-34, 20250414,1805,1732,1819,1730,731093,1292668009,00,0.00,N,2,75, 20250407,1730,1710,1860,1680,2515687,4454810029,00,0.00,N,5,-32, 20250331,1762,1621,1780,1555,2080296,3508838434,00,0.00,N,2,135, diff --git a/033160/week/candle-week-42.csv b/033160/week/candle-week-42.csv index 9a0c6dffc484..88794a08c9e2 100644 --- a/033160/week/candle-week-42.csv +++ b/033160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7630,7570,7820,7280,382059,2881321965,00,0.00,N,2,80, 20250414,7550,6700,7550,6700,510557,3576991500,00,0.00,N,2,910, 20250407,6640,6500,6700,5950,459576,2906344010,00,0.00,N,5,-130, 20250331,6770,6910,7250,6600,340189,2336586905,00,0.00,N,5,-460, diff --git a/033170/week/candle-week-42.csv b/033170/week/candle-week-42.csv index 451aa618df6e..93fe568dece4 100644 --- a/033170/week/candle-week-42.csv +++ b/033170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,727,699,731,691,703300,498226933,00,0.00,N,2,25, 20250414,702,695,716,677,733299,511851510,00,0.00,N,2,7, 20250407,695,697,715,610,1832843,1217436783,00,0.00,N,5,-8, 20250331,703,729,734,679,1031683,728421905,00,0.00,N,5,-35, diff --git a/033180/week/candle-week-42.csv b/033180/week/candle-week-42.csv index aa838ded664b..c84d1325ce13 100644 --- a/033180/week/candle-week-42.csv +++ b/033180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250414,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250407,6630,6630,6630,6630,0,0,00,0.00,N,3,0, 20250331,6630,6630,6630,6630,0,0,00,0.00,N,3,0, diff --git a/033200/week/candle-week-42.csv b/033200/week/candle-week-42.csv index 722358c39636..81d2a757e432 100644 --- a/033200/week/candle-week-42.csv +++ b/033200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2900,2900,2910,2680,41237,115172814,00,0.00,N,2,80, 20250414,2820,2885,2940,2760,18883,53427390,00,0.00,N,2,20, 20250407,2800,2775,2800,2675,21524,58480089,00,0.00,N,2,10, 20250331,2790,2705,2945,2700,79153,223473309,00,0.00,N,2,15, diff --git a/033230/week/candle-week-42.csv b/033230/week/candle-week-42.csv index e5e2bf3c16e7..fc2ac9a9c3db 100644 --- a/033230/week/candle-week-42.csv +++ b/033230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2200,2365,2825,2145,125967532,317587588054,00,0.00,N,5,-335, 20250414,2535,1582,2655,1555,121382724,275638203520,00,0.00,N,2,953, 20250407,1582,1512,1597,1411,1424112,2142433784,00,0.00,N,2,17, 20250331,1565,1550,1587,1492,969292,1496942888,00,0.00,N,5,-9, diff --git a/033240/week/candle-week-42.csv b/033240/week/candle-week-42.csv index 16945ca6e000..bb024b78f19e 100644 --- a/033240/week/candle-week-42.csv +++ b/033240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11700,11390,11740,11060,139169,1591812605,00,0.00,N,2,310, 20250414,11390,11450,11630,11020,190305,2158922935,00,0.00,N,2,500, 20250407,10890,10990,11080,9940,350969,3679068435,00,0.00,N,5,-460, 20250331,11350,11710,12500,11090,330338,3863062495,00,0.00,N,5,-950, diff --git a/033250/week/candle-week-42.csv b/033250/week/candle-week-42.csv index b8491a80d2ec..6cc746921869 100644 --- a/033250/week/candle-week-42.csv +++ b/033250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1159,1208,1252,1130,2441549,2860980195,00,0.00,N,5,-9, 20250414,1168,1205,1278,1145,2710276,3243458899,00,0.00,N,5,-16, 20250407,1184,1239,1360,1165,5386939,6759813653,00,0.00,N,5,-25, 20250331,1209,1079,1222,1025,2975624,3373465157,00,0.00,N,2,127, diff --git a/033270/week/candle-week-42.csv b/033270/week/candle-week-42.csv index 90e3757f1fc8..9c7e9e712b9c 100644 --- a/033270/week/candle-week-42.csv +++ b/033270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19800,19630,21550,19510,580952,11990741870,00,0.00,N,2,170, 20250414,19630,19680,19990,19220,109630,2160102495,00,0.00,N,2,230, 20250407,19400,18980,19580,18080,206543,3860518030,00,0.00,N,2,200, 20250331,19200,19440,19960,19000,148410,2878423320,00,0.00,N,5,-550, diff --git a/033290/week/candle-week-42.csv b/033290/week/candle-week-42.csv index 223ec04d3e45..bebee6e93d0e 100644 --- a/033290/week/candle-week-42.csv +++ b/033290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2070,2030,2080,2000,171794,348917986,00,0.00,N,2,45, 20250414,2025,1950,2045,1950,130665,261450290,00,0.00,N,2,77, 20250407,1948,1980,1989,1861,238562,459064233,00,0.00,N,5,-32, 20250331,1980,2010,2015,1924,183557,364606198,00,0.00,N,5,-30, diff --git a/033310/week/candle-week-42.csv b/033310/week/candle-week-42.csv index c2c1fc5fc471..93d62103efc9 100644 --- a/033310/week/candle-week-42.csv +++ b/033310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2145,1710,2850,1700,11787105,27538977577,00,0.00,N,2,445, 20250414,1700,1670,1703,1637,256478,426574636,00,0.00,N,2,40, 20250407,1660,1728,1728,1602,151820,252739370,00,0.00,N,5,-63, 20250331,1723,1724,1754,1681,113813,194176692,00,0.00,N,5,-21, diff --git a/033320/week/candle-week-42.csv b/033320/week/candle-week-42.csv index 96619ace5d94..3308b6fb6c76 100644 --- a/033320/week/candle-week-42.csv +++ b/033320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5360,5440,5980,5340,4240622,23772014280,00,0.00,N,5,-110, 20250414,5470,5100,5900,5050,6316603,34860741040,00,0.00,N,2,420, 20250407,5050,4690,5100,4430,1445492,6809293854,00,0.00,N,2,175, 20250331,4875,4825,5020,4715,756928,3666377558,00,0.00,N,3,0, diff --git a/033340/week/candle-week-42.csv b/033340/week/candle-week-42.csv index 9acb78ce9869..8ce7960a0e77 100644 --- a/033340/week/candle-week-42.csv +++ b/033340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,827,859,903,812,7767227,6652081996,00,0.00,N,5,-31, 20250414,858,758,891,750,20826500,17155585062,00,0.00,N,2,116, 20250407,742,675,742,647,7820735,5403767146,00,0.00,N,2,47, 20250331,695,606,730,576,18336946,12471003216,00,0.00,N,2,82, diff --git a/033500/week/candle-week-42.csv b/033500/week/candle-week-42.csv index fb7d17d1f180..f1c7750454ee 100644 --- a/033500/week/candle-week-42.csv +++ b/033500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25850,24750,26400,23700,2421091,61205262300,00,0.00,N,2,1200, 20250414,24650,26000,26850,24000,3193488,80967599625,00,0.00,N,5,-800, 20250407,25450,22450,25800,21600,3664116,85767807275,00,0.00,N,2,1500, 20250331,23950,20950,24750,20900,2652744,61879282125,00,0.00,N,2,2450, diff --git a/033530/week/candle-week-42.csv b/033530/week/candle-week-42.csv index 39bb7675713c..01cb1cdd3c81 100644 --- a/033530/week/candle-week-42.csv +++ b/033530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4270,4165,4365,4140,260439,1116738421,00,0.00,N,2,105, 20250414,4165,4030,4180,3995,165098,679358476,00,0.00,N,2,145, 20250407,4020,4100,4100,3745,274852,1068368457,00,0.00,N,5,-105, 20250331,4125,4155,4155,3860,211481,846440494,00,0.00,N,5,-30, diff --git a/033540/week/candle-week-42.csv b/033540/week/candle-week-42.csv index a6b8fbd67b4d..01eb2fae0610 100644 --- a/033540/week/candle-week-42.csv +++ b/033540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1495,1492,1550,1468,779731,1165661159,00,0.00,N,2,3, 20250414,1492,1501,1527,1440,673263,992584799,00,0.00,N,5,-8, 20250407,1500,1520,1529,1414,1030240,1510207366,00,0.00,N,5,-20, 20250331,1520,1520,1520,1409,1629648,2393919899,00,0.00,N,3,0, diff --git a/033560/week/candle-week-42.csv b/033560/week/candle-week-42.csv index 4eb05f39b7ad..2755bd7a4a67 100644 --- a/033560/week/candle-week-42.csv +++ b/033560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3580,3420,3585,3360,183661,637217209,00,0.00,N,2,130, 20250414,3450,3500,3580,3335,114476,396302201,00,0.00,N,5,-20, 20250407,3470,3415,3550,3215,146114,491440905,00,0.00,N,2,10, 20250331,3460,3425,3550,3315,151415,521945021,00,0.00,N,2,35, diff --git a/033640/week/candle-week-42.csv b/033640/week/candle-week-42.csv index 90b7e60b44f8..960d9f6e465c 100644 --- a/033640/week/candle-week-42.csv +++ b/033640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7010,6870,7100,6670,156703,1081390850,00,0.00,N,2,110, 20250414,6900,6810,7120,6600,238510,1633342685,00,0.00,N,2,160, 20250407,6740,6550,6920,6250,339587,2247536440,00,0.00,N,5,-190, 20250331,6930,7000,7080,6540,404606,2739787340,00,0.00,N,5,-100, diff --git a/033780/week/candle-week-42.csv b/033780/week/candle-week-42.csv index a365dd96bb75..dc9dd6dff938 100644 --- a/033780/week/candle-week-42.csv +++ b/033780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,112900,109500,115600,109300,1386086,156618613050,00,0.00,N,2,3300, 20250414,109600,105600,110700,104500,1170207,127077296350,00,0.00,N,2,4000, 20250407,105600,99400,105600,97900,1750062,179386036950,00,0.00,N,2,3000, 20250331,102600,101600,103700,99200,1279836,130182634300,00,0.00,N,5,-100, diff --git a/033790/week/candle-week-42.csv b/033790/week/candle-week-42.csv index af3dfad3d128..504c2afdf4c7 100644 --- a/033790/week/candle-week-42.csv +++ b/033790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6360,5180,6850,4990,1824692,11618087805,00,0.00,N,2,1180, 20250414,5180,5000,5500,4800,274530,1415059159,00,0.00,N,2,235, 20250407,4945,5090,5250,4650,382379,1877925670,00,0.00,N,5,-145, 20250331,5090,5090,5330,4810,391044,1987287500,00,0.00,N,5,-260, diff --git a/033830/week/candle-week-42.csv b/033830/week/candle-week-42.csv index 90565bcc12a7..49a4206605a6 100644 --- a/033830/week/candle-week-42.csv +++ b/033830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,809,871,875,802,2069641,1721366257,00,0.00,N,5,-72, 20250414,881,885,913,827,2710938,2349968555,00,0.00,N,2,24, 20250407,857,913,980,850,4300568,3965597593,00,0.00,N,5,-26, 20250331,883,775,910,749,2531960,2144524170,00,0.00,N,2,105, diff --git a/033920/week/candle-week-42.csv b/033920/week/candle-week-42.csv index 38bac6ffc25b..67a258f8351f 100644 --- a/033920/week/candle-week-42.csv +++ b/033920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7150,7110,7200,6980,372016,2636024930,00,0.00,N,5,-50, 20250414,7200,6700,7230,6680,390790,2731437020,00,0.00,N,2,510, 20250407,6690,6660,6800,6340,416362,2715849215,00,0.00,N,2,20, 20250331,6670,6480,6870,6350,291181,1918729105,00,0.00,N,2,190, diff --git a/034020/week/candle-week-42.csv b/034020/week/candle-week-42.csv index 4733e5bf3b72..d3f75601122c 100644 --- a/034020/week/candle-week-42.csv +++ b/034020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27900,26550,28000,25550,26180899,695710890775,00,0.00,N,2,1950, 20250414,25950,23800,26200,22950,24972223,613727752475,00,0.00,N,2,2550, 20250407,23400,21800,23400,19960,26157098,558847452555,00,0.00,N,2,350, 20250331,23050,23450,24700,22250,24333690,571204586125,00,0.00,N,5,-1300, diff --git a/034120/week/candle-week-42.csv b/034120/week/candle-week-42.csv index 8c411f2b6043..de5063e6dfdd 100644 --- a/034120/week/candle-week-42.csv +++ b/034120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19180,18750,19340,18170,147206,2754723215,00,0.00,N,2,590, 20250414,18590,17520,19190,17450,200150,3668464760,00,0.00,N,2,1180, 20250407,17410,18850,18850,17000,359413,6355758235,00,0.00,N,5,-1800, 20250331,19210,17850,19670,17350,249011,4609280005,00,0.00,N,2,1080, diff --git a/034220/week/candle-week-42.csv b/034220/week/candle-week-42.csv index 5bce4b106bd2..303fb5d9df39 100644 --- a/034220/week/candle-week-42.csv +++ b/034220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8480,8210,8610,8100,2869286,24054856090,00,0.00,N,2,320, 20250414,8160,8130,8270,7980,2825330,22940934055,00,0.00,N,2,150, 20250407,8010,8060,8080,7150,7598712,58627402270,00,0.00,N,5,-310, 20250331,8320,9040,9040,8010,6765710,57950454530,00,0.00,N,5,-790, diff --git a/034230/week/candle-week-42.csv b/034230/week/candle-week-42.csv index aa06ebb41f4c..c45957dd9b6b 100644 --- a/034230/week/candle-week-42.csv +++ b/034230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12030,12230,12400,11720,1389988,16872326605,00,0.00,N,5,-110, 20250414,12140,11580,12410,11450,1955058,23548160750,00,0.00,N,2,610, 20250407,11530,11390,11640,11010,1764956,20053507580,00,0.00,N,5,-40, 20250331,11570,11000,11570,10630,1772366,19782008040,00,0.00,N,2,570, diff --git a/034310/week/candle-week-42.csv b/034310/week/candle-week-42.csv index bd6a58d32ac2..6646bb670e67 100644 --- a/034310/week/candle-week-42.csv +++ b/034310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11180,10850,11240,10780,181640,1987211560,00,0.00,N,2,380, 20250414,10800,10860,10960,10760,171145,1859542565,00,0.00,N,5,-60, 20250407,10860,10720,10900,10310,145547,1553959065,00,0.00,N,2,130, 20250331,10730,11050,11100,10650,131801,1438958580,00,0.00,N,5,-390, diff --git a/034590/week/candle-week-42.csv b/034590/week/candle-week-42.csv index 55a580b18430..c87ffe68fabe 100644 --- a/034590/week/candle-week-42.csv +++ b/034590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24550,24400,24650,24400,7915,194250750,00,0.00,N,2,200, 20250414,24350,24300,24700,24000,10264,249660975,00,0.00,N,5,-50, 20250407,24400,24250,24600,24050,11476,277737200,00,0.00,N,2,150, 20250331,24250,24700,24700,24150,21897,531634775,00,0.00,N,5,-450, diff --git a/034730/week/candle-week-42.csv b/034730/week/candle-week-42.csv index 5c22c7471cbd..1802d128b432 100644 --- a/034730/week/candle-week-42.csv +++ b/034730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,131700,124700,133800,124700,565475,73512759900,00,0.00,N,2,6500, 20250414,125200,121200,126500,120100,440050,53672097600,00,0.00,N,2,4600, 20250407,120600,121500,122400,114800,828237,98867681950,00,0.00,N,5,-6000, 20250331,126600,131800,131800,123900,796607,101932314150,00,0.00,N,5,-10400, diff --git a/034810/week/candle-week-42.csv b/034810/week/candle-week-42.csv index 71da272bbb0f..376be47c0b5a 100644 --- a/034810/week/candle-week-42.csv +++ b/034810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6590,6170,6610,6080,150852,957963700,00,0.00,N,2,430, 20250414,6160,5920,6250,5900,75342,460049925,00,0.00,N,2,250, 20250407,5910,5740,5910,5590,112898,649493460,00,0.00,N,5,-20, 20250331,5930,6300,6330,5790,184607,1124272040,00,0.00,N,5,-410, diff --git a/034830/week/candle-week-42.csv b/034830/week/candle-week-42.csv index 02f5de805046..0451dd1cc7d5 100644 --- a/034830/week/candle-week-42.csv +++ b/034830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1022,1001,1024,997,1320379,1335948446,00,0.00,N,2,19, 20250414,1003,982,1004,979,726302,723930458,00,0.00,N,2,22, 20250407,981,994,994,973,1532855,1501225970,00,0.00,N,5,-14, 20250331,995,995,997,989,688769,683616307,00,0.00,N,3,0, diff --git a/034940/week/candle-week-42.csv b/034940/week/candle-week-42.csv index a043962c355b..ec20b8931540 100644 --- a/034940/week/candle-week-42.csv +++ b/034940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1070,1050,1130,1027,435190,466015548,00,0.00,N,2,43, 20250414,1027,1022,1039,989,122751,124156700,00,0.00,N,2,16, 20250407,1011,999,1035,969,186327,185909275,00,0.00,N,2,8, 20250331,1003,1004,1095,972,231939,232698706,00,0.00,N,3,0, diff --git a/034950/week/candle-week-42.csv b/034950/week/candle-week-42.csv index 522645e1e579..d70672ec3cb0 100644 --- a/034950/week/candle-week-42.csv +++ b/034950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,89600,88400,89700,87700,10610,940175100,00,0.00,N,2,1200, 20250414,88400,88700,88900,87500,4731,416832500,00,0.00,N,5,-200, 20250407,88600,87600,88900,84700,17194,1486663750,00,0.00,N,2,900, 20250331,87700,88200,88900,87500,12293,1084238400,00,0.00,N,5,-500, diff --git a/035000/week/candle-week-42.csv b/035000/week/candle-week-42.csv index ed85cb252fc4..0930f7ccc521 100644 --- a/035000/week/candle-week-42.csv +++ b/035000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7040,6980,7080,6960,54707,383037675,00,0.00,N,2,60, 20250414,6980,6880,6990,6820,74189,510088430,00,0.00,N,2,100, 20250407,6880,6820,6880,6610,122118,819005760,00,0.00,N,2,60, 20250331,6820,6700,6860,6620,138210,934440740,00,0.00,N,2,120, diff --git a/035080/week/candle-week-42.csv b/035080/week/candle-week-42.csv index 2718f5f9c62d..7be69c1b6feb 100644 --- a/035080/week/candle-week-42.csv +++ b/035080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13690,13380,13720,13350,154931,2100438130,00,0.00,N,2,310, 20250414,13380,13280,13550,13100,146280,1952415900,00,0.00,N,2,160, 20250407,13220,12810,13220,12320,200133,2555772475,00,0.00,N,2,30, 20250331,13190,13170,13450,12800,132395,1738599310,00,0.00,N,5,-150, diff --git a/035150/week/candle-week-42.csv b/035150/week/candle-week-42.csv index 4d214479915e..18216234a4ff 100644 --- a/035150/week/candle-week-42.csv +++ b/035150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14300,14270,14340,14000,161688,2288281715,00,0.00,N,2,60, 20250414,14240,13840,14280,13200,215369,2999776650,00,0.00,N,2,390, 20250407,13850,13320,14170,13020,268282,3619911730,00,0.00,N,2,530, 20250331,13320,14510,14930,12900,657921,9045451345,00,0.00,N,5,-1430, diff --git a/035200/week/candle-week-42.csv b/035200/week/candle-week-42.csv index 66013ee97bba..f2307e05e634 100644 --- a/035200/week/candle-week-42.csv +++ b/035200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4660,5770,7000,4625,14117631,86425911360,00,0.00,N,5,-1350, 20250414,6010,7230,7370,4830,11920670,68631335177,00,0.00,N,5,-1270, 20250407,7280,7080,8500,6190,11807143,86571948860,00,0.00,N,2,690, 20250331,6590,5270,7490,4895,10167909,65258518960,00,0.00,N,2,1240, diff --git a/035250/week/candle-week-42.csv b/035250/week/candle-week-42.csv index 509cb9d0a531..373138af6167 100644 --- a/035250/week/candle-week-42.csv +++ b/035250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15990,15690,16050,15620,1499042,23841054604,00,0.00,N,2,330, 20250414,15660,15230,15860,15180,1276529,19783499545,00,0.00,N,2,400, 20250407,15260,15290,15300,14680,3047336,45819246585,00,0.00,N,5,-360, 20250331,15620,16720,16800,15260,3975588,64332682095,00,0.00,N,5,-1130, diff --git a/035290/week/candle-week-42.csv b/035290/week/candle-week-42.csv index ed96dc56f5e4..0368ea4419ff 100644 --- a/035290/week/candle-week-42.csv +++ b/035290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,454,412,591,400,24516284,12353624834,00,0.00,N,2,46, 20250414,408,408,438,399,546164,224751391,00,0.00,N,3,0, 20250407,408,401,450,394,1781027,748813491,00,0.00,N,2,7, 20250331,401,389,477,378,8663120,3764692245,00,0.00,N,2,24, diff --git a/035420/week/candle-week-42.csv b/035420/week/candle-week-42.csv index b22690157e38..8c0813bcf892 100644 --- a/035420/week/candle-week-42.csv +++ b/035420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,193500,189100,196300,186000,2092485,402985172350,00,0.00,N,2,6000, 20250414,187500,183000,187900,182100,1689493,311873751878,00,0.00,N,2,4500, 20250407,183000,192400,195200,176200,3811564,698210638276,00,0.00,N,5,-14800, 20250331,197800,191400,202500,189200,2865705,559600074854,00,0.00,N,2,3100, diff --git a/035460/week/candle-week-42.csv b/035460/week/candle-week-42.csv index 4efe4cc9d110..7b0a1ef9eed2 100644 --- a/035460/week/candle-week-42.csv +++ b/035460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2185,2130,2195,2105,266705,573092797,00,0.00,N,2,55, 20250414,2130,2030,2190,2000,491895,1036582666,00,0.00,N,2,105, 20250407,2025,1996,2045,1903,418803,833104499,00,0.00,N,2,29, 20250331,1996,1898,2040,1860,454737,893961666,00,0.00,N,2,98, diff --git a/035510/week/candle-week-42.csv b/035510/week/candle-week-42.csv index e8bd5335ccd3..8b711ebbab7f 100644 --- a/035510/week/candle-week-42.csv +++ b/035510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14680,12030,15240,11940,10943171,158995539640,00,0.00,N,2,2630, 20250414,12050,11880,12340,11850,225412,2719293025,00,0.00,N,2,130, 20250407,11920,11650,11940,10850,390581,4448691380,00,0.00,N,5,-250, 20250331,12170,12170,12190,11390,366604,4325563755,00,0.00,N,5,-150, diff --git a/035600/week/candle-week-42.csv b/035600/week/candle-week-42.csv index 5f18f45a1dca..7f8c8a562313 100644 --- a/035600/week/candle-week-42.csv +++ b/035600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8750,8560,8780,8560,191324,1660794090,00,0.00,N,2,130, 20250414,8620,8250,8620,8250,194490,1637458595,00,0.00,N,2,350, 20250407,8270,8180,8400,7970,366372,2981821840,00,0.00,N,5,-170, 20250331,8440,8530,8540,8140,298437,2485701510,00,0.00,N,5,-110, diff --git a/035610/week/candle-week-42.csv b/035610/week/candle-week-42.csv index 622e6cc71b35..f05d07c47274 100644 --- a/035610/week/candle-week-42.csv +++ b/035610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3895,3895,3960,3855,174644,681793941,00,0.00,N,5,-5, 20250414,3900,3840,4000,3810,441421,1726669387,00,0.00,N,2,65, 20250407,3835,3625,3840,3500,244620,893535589,00,0.00,N,2,140, 20250331,3695,3670,3695,3515,263519,950210320,00,0.00,N,2,25, diff --git a/035620/week/candle-week-42.csv b/035620/week/candle-week-42.csv index 68d78b413a4f..01bb84d47e37 100644 --- a/035620/week/candle-week-42.csv +++ b/035620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,421,411,423,407,364638,150488794,00,0.00,N,2,10, 20250414,411,407,415,401,416352,170547472,00,0.00,N,2,4, 20250407,407,394,430,369,1092886,437493566,00,0.00,N,2,13, 20250331,394,383,402,371,434954,168577806,00,0.00,N,2,14, diff --git a/035720/week/candle-week-42.csv b/035720/week/candle-week-42.csv index 7d41b92de28f..66a79bfe9a73 100644 --- a/035720/week/candle-week-42.csv +++ b/035720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37950,39250,40150,37150,19459492,725879713750,00,0.00,N,5,-1050, 20250414,39000,39150,39750,37600,5085533,196378833450,00,0.00,N,3,0, 20250407,39000,40450,41750,36950,9917381,390192161675,00,0.00,N,5,-2850, 20250331,41850,40250,44750,39100,13185363,550702909575,00,0.00,N,2,700, diff --git a/035760/week/candle-week-42.csv b/035760/week/candle-week-42.csv index 1bd7137bcde7..49b7e575e479 100644 --- a/035760/week/candle-week-42.csv +++ b/035760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,58800,55800,59100,55100,287616,16432116850,00,0.00,N,2,2500, 20250414,56300,57700,58500,55000,319511,18020462600,00,0.00,N,5,-1300, 20250407,57600,59600,60000,53700,304140,17212408000,00,0.00,N,5,-2800, 20250331,60400,57000,61200,56000,319487,18841527700,00,0.00,N,2,2900, diff --git a/035810/week/candle-week-42.csv b/035810/week/candle-week-42.csv index 605c21287b1c..3f893e6d5c93 100644 --- a/035810/week/candle-week-42.csv +++ b/035810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3415,3140,3445,3130,1385963,4575692014,00,0.00,N,2,250, 20250414,3165,3045,3170,3045,764069,2387872464,00,0.00,N,2,120, 20250407,3045,2985,3045,2900,1095913,3263580811,00,0.00,N,2,10, 20250331,3035,2925,3080,2905,1177630,3535188762,00,0.00,N,2,45, diff --git a/035890/week/candle-week-42.csv b/035890/week/candle-week-42.csv index 688004c412ee..d3444250d1ec 100644 --- a/035890/week/candle-week-42.csv +++ b/035890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1725,1723,1791,1681,2451428,4214802331,00,0.00,N,2,26, 20250414,1699,1580,1699,1555,1958212,3219858363,00,0.00,N,2,114, 20250407,1585,1503,1630,1490,2416903,3801263272,00,0.00,N,2,58, 20250331,1527,1498,1527,1461,1112914,1653796393,00,0.00,N,2,29, diff --git a/035900/week/candle-week-42.csv b/035900/week/candle-week-42.csv index 604bb6d9ff0e..ca7dcec7039e 100644 --- a/035900/week/candle-week-42.csv +++ b/035900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63400,64100,64200,61800,1121318,70755348102,00,0.00,N,2,100, 20250414,63300,59700,63600,58000,1713772,104743807450,00,0.00,N,2,3700, 20250407,59600,62000,62500,56600,1806361,106936018550,00,0.00,N,5,-3700, 20250331,63300,60300,63900,58800,2075902,127003968350,00,0.00,N,2,2000, diff --git a/036000/week/candle-week-42.csv b/036000/week/candle-week-42.csv index a365f82b3169..c18a8e4ca89a 100644 --- a/036000/week/candle-week-42.csv +++ b/036000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2605,2545,2660,2545,300852,783478103,00,0.00,N,2,30, 20250414,2575,2440,2585,2440,297472,748807556,00,0.00,N,2,100, 20250407,2475,2460,2500,2275,344482,823640067,00,0.00,N,2,15, 20250331,2460,2625,2690,2350,498517,1260600780,00,0.00,N,5,-165, diff --git a/036010/week/candle-week-42.csv b/036010/week/candle-week-42.csv index 0440b2fcca1a..5e1fa4b3299d 100644 --- a/036010/week/candle-week-42.csv +++ b/036010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4920,4985,4985,4770,178943,868177636,00,0.00,N,5,-5, 20250414,4925,4960,5020,4790,128201,629046047,00,0.00,N,5,-10, 20250407,4935,4850,4945,4390,238804,1101187812,00,0.00,N,5,-10, 20250331,4945,5160,5270,4825,158894,795731725,00,0.00,N,5,-305, diff --git a/036030/week/candle-week-42.csv b/036030/week/candle-week-42.csv index bb5025c6386c..574c053630ec 100644 --- a/036030/week/candle-week-42.csv +++ b/036030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3900,3885,3945,3855,165446,646530572,00,0.00,N,2,15, 20250414,3885,3700,3900,3695,204029,777828287,00,0.00,N,2,170, 20250407,3715,3640,3720,3465,192119,686140350,00,0.00,N,2,70, 20250331,3645,3640,3705,3550,135650,491642068,00,0.00,N,5,-10, diff --git a/036090/week/candle-week-42.csv b/036090/week/candle-week-42.csv index d0641179ca7a..f09a234a0ee0 100644 --- a/036090/week/candle-week-42.csv +++ b/036090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,687,683,702,678,1648584,1133366093,00,0.00,N,3,0, 20250414,687,654,705,653,2998505,2037841451,00,0.00,N,2,34, 20250407,653,660,692,607,3002544,1908637182,00,0.00,N,5,-22, 20250331,675,677,683,643,2158125,1430847638,00,0.00,N,5,-8, diff --git a/036120/week/candle-week-42.csv b/036120/week/candle-week-42.csv index 4c4d84f9280d..e1d869cffa5a 100644 --- a/036120/week/candle-week-42.csv +++ b/036120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2400,2465,2545,2360,1458540,3553392635,00,0.00,N,2,5, 20250414,2395,2315,2500,2290,3505190,8331383062,00,0.00,N,2,45, 20250407,2350,2175,2575,2055,7534767,17918970353,00,0.00,N,2,235, 20250331,2115,2115,2300,2055,4508557,9852529039,00,0.00,N,2,55, diff --git a/036170/week/candle-week-42.csv b/036170/week/candle-week-42.csv index e70eba15071e..b06a920176f9 100644 --- a/036170/week/candle-week-42.csv +++ b/036170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,962,943,977,919,605890,576091851,00,0.00,N,2,19, 20250414,943,945,975,913,503591,472688412,00,0.00,N,2,1, 20250407,942,875,984,833,1129107,1027153241,00,0.00,N,2,37, 20250331,905,915,928,880,370993,334509351,00,0.00,N,5,-21, diff --git a/036180/week/candle-week-42.csv b/036180/week/candle-week-42.csv index 988cf2417f3f..2d3fb1c011ff 100644 --- a/036180/week/candle-week-42.csv +++ b/036180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,577,577,577,577,0,0,00,0.00,N,3,0, 20250414,577,577,577,577,0,0,00,0.00,N,3,0, 20250407,577,577,577,577,0,0,00,0.00,N,3,0, 20250331,577,577,577,577,0,0,00,0.00,N,3,0, diff --git a/036190/week/candle-week-42.csv b/036190/week/candle-week-42.csv index a43dcbffb680..36c33601b176 100644 --- a/036190/week/candle-week-42.csv +++ b/036190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26100,25550,26300,25450,24117,621557150,00,0.00,N,2,550, 20250414,25550,25500,25650,25150,17131,434835675,00,0.00,N,2,100, 20250407,25450,25650,25650,24600,31179,778292025,00,0.00,N,5,-200, 20250331,25650,25700,25800,25225,37218,948031275,00,0.00,N,5,-50, diff --git a/036200/week/candle-week-42.csv b/036200/week/candle-week-42.csv index 46f1200a0032..2177a0d5777f 100644 --- a/036200/week/candle-week-42.csv +++ b/036200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6150,5840,6160,5710,290115,1717689815,00,0.00,N,2,340, 20250414,5810,6010,6040,5730,342205,2007124995,00,0.00,N,5,-50, 20250407,5860,5790,5900,5440,477028,2706584020,00,0.00,N,5,-140, 20250331,6000,6200,6380,5900,352912,2169407680,00,0.00,N,5,-370, diff --git a/036220/week/candle-week-42.csv b/036220/week/candle-week-42.csv index eec74c4fdbb5..fcd8b42db42e 100644 --- a/036220/week/candle-week-42.csv +++ b/036220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13500,13770,13770,13090,56937,760240575,00,0.00,N,2,90, 20250414,13410,12900,13650,12750,61480,804746240,00,0.00,N,2,540, 20250407,12870,12710,12880,11910,109478,1351059030,00,0.00,N,5,-110, 20250331,12980,13480,13720,12250,125495,1613637190,00,0.00,N,5,-690, diff --git a/036420/week/candle-week-42.csv b/036420/week/candle-week-42.csv index e0a3b460fa4f..96dce3aa2a2f 100644 --- a/036420/week/candle-week-42.csv +++ b/036420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8750,8440,8760,8200,163178,1387154020,00,0.00,N,2,310, 20250414,8440,8100,8640,7750,203398,1682183325,00,0.00,N,2,340, 20250407,8100,8440,8440,7510,296328,2338692290,00,0.00,N,5,-420, 20250331,8520,8050,8790,7840,337466,2821724895,00,0.00,N,2,380, diff --git a/036460/week/candle-week-42.csv b/036460/week/candle-week-42.csv index 28ae167f2ee5..3b58a9249ffa 100644 --- a/036460/week/candle-week-42.csv +++ b/036460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37800,36600,38950,36400,2205308,83449004961,00,0.00,N,2,1400, 20250414,36400,35100,37250,34750,1421591,51450754675,00,0.00,N,2,1550, 20250407,34850,32950,35400,32350,2340885,79087769250,00,0.00,N,2,600, 20250331,34250,34600,37300,32800,3002571,106325590425,00,0.00,N,5,-1000, diff --git a/036480/week/candle-week-42.csv b/036480/week/candle-week-42.csv index a28d35ca5166..51af507258da 100644 --- a/036480/week/candle-week-42.csv +++ b/036480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8600,8490,8720,8380,18989,161722980,00,0.00,N,2,130, 20250414,8470,8640,8720,8320,38097,323935290,00,0.00,N,5,-190, 20250407,8660,8360,8750,7860,87577,723079695,00,0.00,N,2,290, 20250331,8370,8680,8680,8300,86514,733201145,00,0.00,N,5,-310, diff --git a/036530/week/candle-week-42.csv b/036530/week/candle-week-42.csv index be7dbc6965d9..7d9d7e792c56 100644 --- a/036530/week/candle-week-42.csv +++ b/036530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32950,31850,33850,31000,64293,2097319150,00,0.00,N,2,1150, 20250414,31800,32200,32750,31050,48580,1544088775,00,0.00,N,2,400, 20250407,31400,31100,31500,28850,110794,3326686350,00,0.00,N,5,-400, 20250331,31800,32400,34000,30950,119610,3850136875,00,0.00,N,5,-300, diff --git a/036540/week/candle-week-42.csv b/036540/week/candle-week-42.csv index 6f02dbf7af62..6903f9f6a90e 100644 --- a/036540/week/candle-week-42.csv +++ b/036540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3080,2865,3100,2860,1395138,4173715203,00,0.00,N,2,190, 20250414,2890,2850,2960,2810,1127786,3251568463,00,0.00,N,2,90, 20250407,2800,2760,2830,2550,2660691,7220624945,00,0.00,N,5,-55, 20250331,2855,3030,3190,2780,3863644,11476833715,00,0.00,N,5,-235, diff --git a/036560/week/candle-week-42.csv b/036560/week/candle-week-42.csv index 7d1c460fb7a4..131f8185d5f9 100644 --- a/036560/week/candle-week-42.csv +++ b/036560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12100,11960,12270,11860,75694,916973780,00,0.00,N,2,250, 20250414,11850,11440,12000,11380,80517,943393885,00,0.00,N,2,250, 20250407,11600,10410,11600,10260,97219,1040978720,00,0.00,N,2,760, 20250331,10840,10980,11300,10460,68220,733304695,00,0.00,N,5,-140, diff --git a/036570/week/candle-week-42.csv b/036570/week/candle-week-42.csv index 62ffecbb023a..29d9822bf8f1 100644 --- a/036570/week/candle-week-42.csv +++ b/036570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,146900,138500,148200,134600,429707,60854230000,00,0.00,N,2,8400, 20250414,138500,145000,146300,136900,435438,61041046100,00,0.00,N,5,-5700, 20250407,144200,147600,148000,134600,513766,72418822050,00,0.00,N,5,-8900, 20250331,153100,157500,158200,143200,529863,79124106850,00,0.00,N,5,-6000, diff --git a/036580/week/candle-week-42.csv b/036580/week/candle-week-42.csv index 2c3a6a9ac9d7..3e2a8daad027 100644 --- a/036580/week/candle-week-42.csv +++ b/036580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2095,2040,2125,2040,137263,285391447,00,0.00,N,2,40, 20250414,2055,2010,2075,1986,272649,547161565,00,0.00,N,2,58, 20250407,1997,2000,2135,1947,449239,893414701,00,0.00,N,5,-3, 20250331,2000,2070,2140,1985,159696,321239993,00,0.00,N,5,-55, diff --git a/036620/week/candle-week-42.csv b/036620/week/candle-week-42.csv index d86c7035dda8..adeb7096a58d 100644 --- a/036620/week/candle-week-42.csv +++ b/036620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3800,3990,3990,3630,2589937,9819571980,00,0.00,N,5,-170, 20250414,3970,3775,4025,3755,4645854,18301913217,00,0.00,N,2,245, 20250407,3725,3815,3895,3490,3347209,12222575245,00,0.00,N,5,-200, 20250331,3925,3835,3995,3750,3531397,13718899273,00,0.00,N,2,25, diff --git a/036630/week/candle-week-42.csv b/036630/week/candle-week-42.csv index 17bd34a6a940..146b226aad9a 100644 --- a/036630/week/candle-week-42.csv +++ b/036630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,527,527,527,527,0,0,00,0.00,N,3,0, 20250414,527,527,527,527,0,0,00,0.00,N,3,0, 20250407,527,448,535,448,6262282,3145749164,00,0.00,N,2,79, 20250331,448,392,495,392,10096740,4591700469,00,0.00,N,2,56, diff --git a/036640/week/candle-week-42.csv b/036640/week/candle-week-42.csv index 6736e3ecad72..d19a2b3cfa0a 100644 --- a/036640/week/candle-week-42.csv +++ b/036640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5170,5180,5240,5100,171454,884410600,00,0.00,N,2,20, 20250414,5150,5140,5170,5020,133338,681966370,00,0.00,N,2,40, 20250407,5110,4900,5110,4755,288650,1423794871,00,0.00,N,2,180, 20250331,4930,4990,4990,4805,219695,1076263522,00,0.00,N,5,-60, diff --git a/036670/week/candle-week-42.csv b/036670/week/candle-week-42.csv index 75cfe0722611..3a3deac0722d 100644 --- a/036670/week/candle-week-42.csv +++ b/036670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6390,6350,6400,6300,52442,332992470,00,0.00,N,2,60, 20250414,6330,6230,6390,6220,70525,444962395,00,0.00,N,2,110, 20250407,6220,6100,6230,5830,180243,1092893000,00,0.00,N,2,20, 20250331,6200,6150,6200,6020,32042,196272000,00,0.00,N,2,50, diff --git a/036690/week/candle-week-42.csv b/036690/week/candle-week-42.csv index dee5bfe66a9c..5e026b0aabe8 100644 --- a/036690/week/candle-week-42.csv +++ b/036690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250414,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250407,2885,2885,2885,2885,0,0,00,0.00,N,3,0, 20250331,2885,2885,2885,2885,0,0,00,0.00,N,3,0, diff --git a/036710/week/candle-week-42.csv b/036710/week/candle-week-42.csv index 68162ab82018..0d91ceedbc0d 100644 --- a/036710/week/candle-week-42.csv +++ b/036710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1413,1265,1415,1264,225285,298000463,00,0.00,N,2,144, 20250414,1269,1296,1332,1248,231949,297295085,00,0.00,N,5,-27, 20250407,1296,1424,1424,1182,372053,478690237,00,0.00,N,5,-133, 20250331,1429,1470,1484,1340,323575,454678960,00,0.00,N,5,-46, diff --git a/036800/week/candle-week-42.csv b/036800/week/candle-week-42.csv index fc2ed90a1a0c..486fb1ff25f2 100644 --- a/036800/week/candle-week-42.csv +++ b/036800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18640,17970,18710,17970,21901,405883355,00,0.00,N,2,480, 20250414,18160,17750,18220,16850,16188,290741845,00,0.00,N,2,310, 20250407,17850,17370,18090,16880,36076,623807515,00,0.00,N,2,330, 20250331,17520,17520,17840,17070,20262,353401630,00,0.00,N,5,-390, diff --git a/036810/week/candle-week-42.csv b/036810/week/candle-week-42.csv index a237e973d0a6..9b24dbd9e774 100644 --- a/036810/week/candle-week-42.csv +++ b/036810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18630,18160,19050,18010,297673,5507266900,00,0.00,N,2,310, 20250414,18320,18100,19330,17500,313427,5751142430,00,0.00,N,2,880, 20250407,17440,16960,17540,15860,516990,8705210565,00,0.00,N,5,-630, 20250331,18070,19500,19800,17580,536550,10078502745,00,0.00,N,5,-1920, diff --git a/036830/week/candle-week-42.csv b/036830/week/candle-week-42.csv index 4c74c426c16a..b5a5610860ac 100644 --- a/036830/week/candle-week-42.csv +++ b/036830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,31950,30350,32350,30100,144490,4522389300,00,0.00,N,2,1450, 20250414,30500,28800,30850,27650,233887,6952723650,00,0.00,N,2,2550, 20250407,27950,26500,27950,25050,318785,8444012600,00,0.00,N,5,-50, 20250331,28000,28800,29700,26700,327812,9159919975,00,0.00,N,5,-1700, diff --git a/036890/week/candle-week-42.csv b/036890/week/candle-week-42.csv index 51abe747f8f8..005c934a75cf 100644 --- a/036890/week/candle-week-42.csv +++ b/036890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9010,8800,9090,8560,458137,4048948475,00,0.00,N,2,280, 20250414,8730,8550,8800,8440,396413,3419566380,00,0.00,N,2,210, 20250407,8520,8410,8520,7780,612328,4963373270,00,0.00,N,5,-130, 20250331,8650,9100,9150,8450,508084,4483978290,00,0.00,N,5,-510, diff --git a/036930/week/candle-week-42.csv b/036930/week/candle-week-42.csv index d1c359c8c248..0ec6c3653559 100644 --- a/036930/week/candle-week-42.csv +++ b/036930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36800,34650,37850,34500,2492611,90361803850,00,0.00,N,2,1800, 20250414,35000,36550,36900,33600,2237680,78879163950,00,0.00,N,5,-1050, 20250407,36050,34200,39050,34050,4251673,152464602725,00,0.00,N,5,-150, 20250331,36200,37400,39500,34950,2358682,89168446575,00,0.00,N,5,-2550, diff --git a/037030/week/candle-week-42.csv b/037030/week/candle-week-42.csv index ee49d1fb876c..f380f0bbeb5f 100644 --- a/037030/week/candle-week-42.csv +++ b/037030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2190,2155,2210,2125,277483,601219748,00,0.00,N,2,30, 20250414,2160,2145,2220,2120,324575,701553151,00,0.00,N,2,75, 20250407,2085,2110,2110,1927,357625,719678375,00,0.00,N,5,-45, 20250331,2130,2180,2180,2055,445773,941348276,00,0.00,N,5,-55, diff --git a/037070/week/candle-week-42.csv b/037070/week/candle-week-42.csv index f500cfe56677..58d435d6fd73 100644 --- a/037070/week/candle-week-42.csv +++ b/037070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6930,6810,6970,6630,383255,2611263705,00,0.00,N,2,120, 20250414,6810,6250,6920,6000,693107,4547881590,00,0.00,N,2,650, 20250407,6160,5640,6170,5360,489237,2839228830,00,0.00,N,2,370, 20250331,5790,5510,5870,5510,189242,1086999610,00,0.00,N,2,10, diff --git a/037230/week/candle-week-42.csv b/037230/week/candle-week-42.csv index a64bb83e5e52..3cd8ba0222ad 100644 --- a/037230/week/candle-week-42.csv +++ b/037230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1930,1635,2135,1622,7552876,14891600347,00,0.00,N,2,300, 20250414,1630,1603,1650,1582,62923,101376343,00,0.00,N,2,18, 20250407,1612,1577,1652,1545,116215,183766612,00,0.00,N,2,36, 20250331,1576,1537,1608,1537,51046,79810861,00,0.00,N,5,-32, diff --git a/037270/week/candle-week-42.csv b/037270/week/candle-week-42.csv index 637d8a9eaa61..5a1bf3f457e9 100644 --- a/037270/week/candle-week-42.csv +++ b/037270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5250,5350,5360,5000,2696867,13970829630,00,0.00,N,5,-80, 20250414,5330,5100,5510,4990,4244073,22221034744,00,0.00,N,2,230, 20250407,5100,5060,5280,4550,4979621,24653684560,00,0.00,N,5,-120, 20250331,5220,5070,5320,4875,5246598,26789468588,00,0.00,N,2,100, diff --git a/037330/week/candle-week-42.csv b/037330/week/candle-week-42.csv index bee139f6e7df..f587968d5996 100644 --- a/037330/week/candle-week-42.csv +++ b/037330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1332,1292,1332,1280,56623,74087780,00,0.00,N,2,40, 20250414,1292,1265,1338,1253,59520,76938401,00,0.00,N,2,27, 20250407,1265,1245,1265,1205,107812,132012278,00,0.00,N,2,17, 20250331,1248,1318,1446,1236,663677,883714891,00,0.00,N,5,-44, diff --git a/037350/week/candle-week-42.csv b/037350/week/candle-week-42.csv index 0723ca124e7b..913541f2dd4e 100644 --- a/037350/week/candle-week-42.csv +++ b/037350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4325,4055,4900,4040,1391799,6144135690,00,0.00,N,2,245, 20250414,4080,4090,4090,4020,64605,261815555,00,0.00,N,2,50, 20250407,4030,3945,4035,3810,150043,584961125,00,0.00,N,2,45, 20250331,3985,4005,4005,3855,239950,938531440,00,0.00,N,5,-20, diff --git a/037370/week/candle-week-42.csv b/037370/week/candle-week-42.csv index 47c191292ae7..400c0528cbe4 100644 --- a/037370/week/candle-week-42.csv +++ b/037370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6720,6540,6800,6410,212582,1408894990,00,0.00,N,2,130, 20250414,6590,6430,6870,6310,368717,2423756120,00,0.00,N,2,320, 20250407,6270,6160,6640,6040,298628,1871613535,00,0.00,N,2,120, 20250331,6150,6010,6150,5760,97183,577030055,00,0.00,N,2,30, diff --git a/037400/week/candle-week-42.csv b/037400/week/candle-week-42.csv index a9e10c970c1c..6b55433df3e6 100644 --- a/037400/week/candle-week-42.csv +++ b/037400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1060,1053,1078,1040,196741,207564816,00,0.00,N,2,7, 20250414,1053,1044,1062,1040,179404,188344982,00,0.00,N,2,9, 20250407,1044,1026,1046,981,293690,295843751,00,0.00,N,2,18, 20250331,1026,1034,1064,999,372306,378255933,00,0.00,N,5,-8, diff --git a/037440/week/candle-week-42.csv b/037440/week/candle-week-42.csv index c658d9b8b343..7315b720876a 100644 --- a/037440/week/candle-week-42.csv +++ b/037440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5450,5450,5770,5420,2534105,14150491510,00,0.00,N,5,-50, 20250414,5500,4900,5980,4815,4709885,26105490699,00,0.00,N,2,605, 20250407,4895,4910,4910,4460,510648,2378473362,00,0.00,N,5,-55, 20250331,4950,4935,5030,4770,433159,2116627002,00,0.00,N,5,-5, diff --git a/037460/week/candle-week-42.csv b/037460/week/candle-week-42.csv index 2b4bad610850..66964ca00f08 100644 --- a/037460/week/candle-week-42.csv +++ b/037460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10050,9750,10070,9550,201602,1991657205,00,0.00,N,2,300, 20250414,9750,9220,9750,9190,240385,2280832475,00,0.00,N,2,530, 20250407,9220,9200,9220,8690,318060,2833222555,00,0.00,N,5,-210, 20250331,9430,9080,9500,8970,231267,2143413275,00,0.00,N,2,260, diff --git a/037560/week/candle-week-42.csv b/037560/week/candle-week-42.csv index e2bb96a9d129..9622f35d5f08 100644 --- a/037560/week/candle-week-42.csv +++ b/037560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2430,2285,2945,2285,22670365,60859397358,00,0.00,N,2,120, 20250414,2310,2215,2335,2215,256233,583389151,00,0.00,N,2,80, 20250407,2230,2300,2300,2070,506782,1101448247,00,0.00,N,5,-70, 20250331,2300,2335,2390,2220,397700,903770676,00,0.00,N,5,-50, diff --git a/037710/week/candle-week-42.csv b/037710/week/candle-week-42.csv index 95d3ab8d6e05..04e53f72a316 100644 --- a/037710/week/candle-week-42.csv +++ b/037710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27700,27300,27900,27200,71381,1973706125,00,0.00,N,2,400, 20250414,27300,26700,27350,26600,44307,1193674225,00,0.00,N,2,600, 20250407,26700,26450,26800,25650,93959,2456295975,00,0.00,N,2,100, 20250331,26600,27750,27750,26100,138605,3723988400,00,0.00,N,5,-1150, diff --git a/037760/week/candle-week-42.csv b/037760/week/candle-week-42.csv index 182103ede6d6..528294e1495b 100644 --- a/037760/week/candle-week-42.csv +++ b/037760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1601,1611,1611,1571,42520,67643071,00,0.00,N,5,-10, 20250414,1611,1510,1616,1509,159928,250416203,00,0.00,N,2,103, 20250407,1508,1494,1529,1427,81797,120727521,00,0.00,N,2,8, 20250331,1500,1491,1512,1461,83993,124639219,00,0.00,N,2,8, diff --git a/037950/week/candle-week-42.csv b/037950/week/candle-week-42.csv index 52611df6a086..3ec3c2135832 100644 --- a/037950/week/candle-week-42.csv +++ b/037950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1082,1093,1135,1063,4847345,5290309613,00,0.00,N,5,-11, 20250414,1093,1088,1147,1068,7539689,8305766119,00,0.00,N,2,13, 20250407,1080,1052,1115,981,19367779,20103010938,00,0.00,N,5,-4, 20250331,1084,1104,1309,1064,121499965,145161154060,00,0.00,N,2,10, diff --git a/038010/week/candle-week-42.csv b/038010/week/candle-week-42.csv index 65a2c3f5310f..169b7796f9a1 100644 --- a/038010/week/candle-week-42.csv +++ b/038010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6270,6170,6370,6050,136134,847263730,00,0.00,N,2,80, 20250414,6190,6160,6250,6070,84008,518101480,00,0.00,N,2,80, 20250407,6110,5970,6150,5590,98317,570655130,00,0.00,N,2,110, 20250331,6000,5800,6150,5710,84746,506852700,00,0.00,N,2,20, diff --git a/038060/week/candle-week-42.csv b/038060/week/candle-week-42.csv index 6aa503591a33..ac4156159bc4 100644 --- a/038060/week/candle-week-42.csv +++ b/038060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,898,895,900,862,148497,130524697,00,0.00,N,2,12, 20250414,886,845,921,836,314928,276502122,00,0.00,N,2,41, 20250407,845,855,855,767,506946,417099347,00,0.00,N,5,-13, 20250331,858,940,940,837,413391,361828769,00,0.00,N,5,-84, diff --git a/038070/week/candle-week-42.csv b/038070/week/candle-week-42.csv index 5c16756c57d7..c5af08c2c068 100644 --- a/038070/week/candle-week-42.csv +++ b/038070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7390,7350,7990,7230,1237302,9348571980,00,0.00,N,2,50, 20250414,7340,7400,7500,7000,465546,3409835680,00,0.00,N,2,30, 20250407,7310,6880,7720,6600,1254435,9055705555,00,0.00,N,2,360, 20250331,6950,6460,7420,6300,942034,6641671895,00,0.00,N,2,370, diff --git a/038110/week/candle-week-42.csv b/038110/week/candle-week-42.csv index f4f56e7d5f23..9e9136718fce 100644 --- a/038110/week/candle-week-42.csv +++ b/038110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3280,2490,3680,2375,82246055,264318232169,00,0.00,N,2,790, 20250414,2490,2455,2580,2400,977213,2433411305,00,0.00,N,2,35, 20250407,2455,2460,2775,2305,3717856,9393537310,00,0.00,N,5,-105, 20250331,2560,2380,2652,2350,1404235,3514995215,00,0.00,N,2,105, diff --git a/038290/week/candle-week-42.csv b/038290/week/candle-week-42.csv index e7131e822561..373405f53f87 100644 --- a/038290/week/candle-week-42.csv +++ b/038290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16200,16340,17970,16000,125187,2070979855,00,0.00,N,5,-30, 20250414,16230,16000,16450,16000,32719,529735280,00,0.00,N,2,330, 20250407,15900,15500,15980,14840,86573,1315211530,00,0.00,N,2,230, 20250331,15670,16350,16900,15200,150397,2374569280,00,0.00,N,5,-630, diff --git a/038390/week/candle-week-42.csv b/038390/week/candle-week-42.csv index 11b7375cf062..06603e249ff0 100644 --- a/038390/week/candle-week-42.csv +++ b/038390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10220,10000,10220,9800,299293,3000001720,00,0.00,N,2,280, 20250414,9940,9720,9980,9620,150135,1471116745,00,0.00,N,2,220, 20250407,9720,9580,9780,9040,172337,1624384255,00,0.00,N,2,130, 20250331,9590,9430,9700,9190,161921,1520351490,00,0.00,N,2,160, diff --git a/038460/week/candle-week-42.csv b/038460/week/candle-week-42.csv index 37a4e5caa26e..de21a5ab7afe 100644 --- a/038460/week/candle-week-42.csv +++ b/038460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3945,3010,4595,3010,38894329,157804109174,00,0.00,N,2,935, 20250414,3010,2890,3025,2885,249201,733732893,00,0.00,N,2,130, 20250407,2880,2885,2920,2625,591985,1635695609,00,0.00,N,5,-80, 20250331,2960,3015,3060,2840,536368,1570978026,00,0.00,N,5,-70, diff --git a/038500/week/candle-week-42.csv b/038500/week/candle-week-42.csv index cabefbcea58c..67eaf24318a9 100644 --- a/038500/week/candle-week-42.csv +++ b/038500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3120,3160,3560,3100,9259897,30901135512,00,0.00,N,2,25, 20250414,3095,2995,3130,2970,643085,1965005170,00,0.00,N,2,100, 20250407,2995,2950,3030,2865,729119,2135565048,00,0.00,N,5,-35, 20250331,3030,3010,3045,2955,529172,1583339106,00,0.00,N,2,20, diff --git a/038530/week/candle-week-42.csv b/038530/week/candle-week-42.csv index b6a9ce8a921e..ab5146187480 100644 --- a/038530/week/candle-week-42.csv +++ b/038530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,270,265,280,260,3746518,1007395132,00,0.00,N,2,2, 20250414,268,280,280,259,5401782,1433897145,00,0.00,N,5,-4, 20250407,272,236,300,226,28254132,7591310039,00,0.00,N,2,36, 20250331,236,225,240,222,2049346,473881165,00,0.00,N,2,11, diff --git a/038540/week/candle-week-42.csv b/038540/week/candle-week-42.csv index d0c9b3f01f24..010a3f694635 100644 --- a/038540/week/candle-week-42.csv +++ b/038540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2090,2200,1989,1883843,3883223008,00,0.00,N,5,-75, 20250414,2110,1884,2425,1872,14562243,31889113378,00,0.00,N,2,210, 20250407,1900,1708,1981,1540,1137970,2049889981,00,0.00,N,2,244, 20250331,1656,1741,1840,1619,539397,919545971,00,0.00,N,5,-109, diff --git a/038620/week/candle-week-42.csv b/038620/week/candle-week-42.csv index 00b73d9ac1b1..e7bce02339cb 100644 --- a/038620/week/candle-week-42.csv +++ b/038620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,805,1044,1044,777,12695352,11569304438,00,0.00,N,5,-219, 20250414,1024,1100,1197,920,24043709,25183002457,00,0.00,N,5,-74, 20250407,1098,1032,1409,994,88817690,106050434257,00,0.00,N,2,157, 20250331,941,700,993,697,15236979,13191678053,00,0.00,N,2,208, diff --git a/038680/week/candle-week-42.csv b/038680/week/candle-week-42.csv index 12e27850c9f2..8d7a553c4e97 100644 --- a/038680/week/candle-week-42.csv +++ b/038680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4420,4180,5320,4140,12953449,61911198921,00,0.00,N,2,230, 20250414,4190,3980,4275,3965,257452,1060534145,00,0.00,N,2,230, 20250407,3960,3935,3990,3630,330317,1263090248,00,0.00,N,2,15, 20250331,3945,3665,3965,3610,229908,875516988,00,0.00,N,2,95, diff --git a/038870/week/candle-week-42.csv b/038870/week/candle-week-42.csv index 127b8b90b9db..b506f1aa971d 100644 --- a/038870/week/candle-week-42.csv +++ b/038870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4380,4300,5800,4255,28636645,141885971147,00,0.00,N,5,-10, 20250414,4390,4755,4830,4250,5085074,23130409127,00,0.00,N,5,-405, 20250407,4795,3215,5190,3155,19416623,89290172259,00,0.00,N,2,1400, 20250331,3395,3360,3470,3205,187649,626892640,00,0.00,N,2,15, diff --git a/038880/week/candle-week-42.csv b/038880/week/candle-week-42.csv index 69d373ec1cad..320e8e91eed4 100644 --- a/038880/week/candle-week-42.csv +++ b/038880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,229,215,235,207,7119577,1560184445,00,0.00,N,2,14, 20250414,215,202,219,200,4278355,899390907,00,0.00,N,2,15, 20250407,200,205,209,186,5963723,1173555603,00,0.00,N,5,-8, 20250331,208,227,231,202,5288818,1146679901,00,0.00,N,5,-23, diff --git a/038950/week/candle-week-42.csv b/038950/week/candle-week-42.csv index 023403fde148..7dd2d07dd691 100644 --- a/038950/week/candle-week-42.csv +++ b/038950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3400,3310,3480,3310,12768,43184442,00,0.00,N,2,70, 20250414,3330,3225,3420,3035,25223,81108870,00,0.00,N,2,105, 20250407,3225,3380,3460,3130,47578,155716022,00,0.00,N,5,-180, 20250331,3405,3285,3545,3240,53080,177321716,00,0.00,N,2,120, diff --git a/039010/week/candle-week-42.csv b/039010/week/candle-week-42.csv index 442b25d4461a..07a5cef908d4 100644 --- a/039010/week/candle-week-42.csv +++ b/039010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7400,7190,7450,7100,246715,1789250110,00,0.00,N,2,200, 20250414,7200,6660,7240,6660,219118,1532410510,00,0.00,N,2,560, 20250407,6640,6440,7030,6330,281375,1899897800,00,0.00,N,2,140, 20250331,6500,6340,6500,6120,116124,736803515,00,0.00,N,2,150, diff --git a/039020/week/candle-week-42.csv b/039020/week/candle-week-42.csv index e0aa0c00b672..ad3cca6a82ee 100644 --- a/039020/week/candle-week-42.csv +++ b/039020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4220,4190,4490,4160,620961,2656955755,00,0.00,N,2,25, 20250414,4195,4335,4435,3950,946284,3989783434,00,0.00,N,5,-105, 20250407,4300,3890,4305,3855,1507408,6063846408,00,0.00,N,2,470, 20250331,3830,3300,3870,2990,1007436,3491287530,00,0.00,N,2,475, diff --git a/039030/week/candle-week-42.csv b/039030/week/candle-week-42.csv index 0b89bca39985..c98adb66dca4 100644 --- a/039030/week/candle-week-42.csv +++ b/039030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,120600,114600,123000,114000,355716,42211822400,00,0.00,N,2,4800, 20250414,115800,125200,125200,112200,448365,52309165250,00,0.00,N,5,-5900, 20250407,121700,119000,127500,111200,536679,63375859700,00,0.00,N,5,-3400, 20250331,125100,136000,139100,121300,399520,52927959150,00,0.00,N,5,-15900, diff --git a/039130/week/candle-week-42.csv b/039130/week/candle-week-42.csv index fd05e258d908..d8846a58d546 100644 --- a/039130/week/candle-week-42.csv +++ b/039130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51200,50500,51700,50000,126464,6423693350,00,0.00,N,2,1000, 20250414,50200,49500,50800,48800,176885,8804986450,00,0.00,N,2,1450, 20250407,48750,51200,52200,46200,257647,12579596250,00,0.00,N,5,-4450, 20250331,53200,53100,54500,51400,187131,9907719350,00,0.00,N,5,-1000, diff --git a/039200/week/candle-week-42.csv b/039200/week/candle-week-42.csv index 78d5cfe8c83c..dd847e54d58b 100644 --- a/039200/week/candle-week-42.csv +++ b/039200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29100,30300,31450,29050,654157,19820099875,00,0.00,N,5,-1300, 20250414,30400,32550,33850,30050,1416228,45826360675,00,0.00,N,5,-1300, 20250407,31700,28150,32350,28050,984986,29353426775,00,0.00,N,2,2200, 20250331,29500,28500,31550,28000,998769,29647814075,00,0.00,N,2,400, diff --git a/039240/week/candle-week-42.csv b/039240/week/candle-week-42.csv index 5bcfa8bf2884..5ca8eeac2998 100644 --- a/039240/week/candle-week-42.csv +++ b/039240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6350,8200,8970,6250,63632875,462996593470,00,0.00,N,5,-2360, 20250414,8710,6990,8710,6410,42868704,325307313060,00,0.00,N,2,1810, 20250407,6900,7050,9710,6875,56409404,460351609930,00,0.00,N,2,660, 20250331,6240,4550,6240,4305,21160539,109152235117,00,0.00,N,2,1595, diff --git a/039290/week/candle-week-42.csv b/039290/week/candle-week-42.csv index 47c0b23974d6..fa189ada6f96 100644 --- a/039290/week/candle-week-42.csv +++ b/039290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6860,6820,7030,6640,120979,825181770,00,0.00,N,3,0, 20250414,6860,6150,6870,6150,347234,2299094275,00,0.00,N,2,720, 20250407,6140,6010,6330,5610,234158,1399414965,00,0.00,N,5,-100, 20250331,6240,5700,6400,5700,112589,678341715,00,0.00,N,2,290, diff --git a/039310/week/candle-week-42.csv b/039310/week/candle-week-42.csv index cb8d72f75882..669252d51117 100644 --- a/039310/week/candle-week-42.csv +++ b/039310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1520,1588,1609,1472,279950,427222379,00,0.00,N,5,-60, 20250414,1580,1525,1635,1515,118711,183654107,00,0.00,N,2,18, 20250407,1562,1625,1625,1485,153934,234734660,00,0.00,N,5,-51, 20250331,1613,1574,1635,1525,117792,182775214,00,0.00,N,2,38, diff --git a/039340/week/candle-week-42.csv b/039340/week/candle-week-42.csv index 050fa76efe25..481e7ec50edf 100644 --- a/039340/week/candle-week-42.csv +++ b/039340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5830,5810,5890,5740,21637,125070320,00,0.00,N,2,20, 20250414,5810,5860,5970,5660,37260,214826995,00,0.00,N,5,-40, 20250407,5850,6050,6050,5660,29634,172995910,00,0.00,N,5,-210, 20250331,6060,6040,6080,5930,93869,562510360,00,0.00,N,2,20, diff --git a/039420/week/candle-week-42.csv b/039420/week/candle-week-42.csv index 1569ae2f0151..b63f2f167f72 100644 --- a/039420/week/candle-week-42.csv +++ b/039420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2630,2660,2695,2580,323390,848090590,00,0.00,N,5,-30, 20250414,2660,2465,2685,2460,517654,1341709785,00,0.00,N,2,185, 20250407,2475,2450,2500,2385,161068,390756735,00,0.00,N,3,0, 20250331,2475,2460,2490,2365,165562,404288568,00,0.00,N,2,15, diff --git a/039440/week/candle-week-42.csv b/039440/week/candle-week-42.csv index 226385a009fb..a0cbed7f8b42 100644 --- a/039440/week/candle-week-42.csv +++ b/039440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22100,19770,22650,19290,729167,15478520795,00,0.00,N,2,2240, 20250414,19860,19350,20500,18840,543069,10714924230,00,0.00,N,2,940, 20250407,18920,18710,19100,16970,798983,14583213930,00,0.00,N,5,-1000, 20250331,19920,20850,22500,19480,1164406,24308795555,00,0.00,N,5,-1530, diff --git a/039490/week/candle-week-42.csv b/039490/week/candle-week-42.csv index db51efb8616a..ea439f3bff02 100644 --- a/039490/week/candle-week-42.csv +++ b/039490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,127900,119600,128900,119100,327885,41249684585,00,0.00,N,2,9600, 20250414,118300,114000,119400,113600,298095,34638877200,00,0.00,N,2,4700, 20250407,113600,115400,116000,107000,486049,54025355200,00,0.00,N,5,-5000, 20250331,118600,127800,130400,116600,550291,68204559650,00,0.00,N,5,-11100, diff --git a/039560/week/candle-week-42.csv b/039560/week/candle-week-42.csv index dcc07a1687b5..774b57b318a0 100644 --- a/039560/week/candle-week-42.csv +++ b/039560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2780,2600,2940,2600,583896,1611921250,00,0.00,N,2,150, 20250414,2630,2580,2640,2550,219684,569934184,00,0.00,N,2,70, 20250407,2560,2515,2630,2360,541434,1349517179,00,0.00,N,5,-80, 20250331,2640,2805,2820,2565,410572,1109440525,00,0.00,N,5,-195, diff --git a/039570/week/candle-week-42.csv b/039570/week/candle-week-42.csv index f1594b2437f1..6378279f4cc1 100644 --- a/039570/week/candle-week-42.csv +++ b/039570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8900,8400,8950,8120,91167,795325155,00,0.00,N,2,440, 20250414,8460,8110,8500,8100,80809,672463925,00,0.00,N,2,350, 20250407,8110,8230,8300,7930,40569,328073215,00,0.00,N,5,-180, 20250331,8290,8100,8300,7870,60134,484006215,00,0.00,N,2,190, diff --git a/039610/week/candle-week-42.csv b/039610/week/candle-week-42.csv index 8886d23459c1..baa75a364fbd 100644 --- a/039610/week/candle-week-42.csv +++ b/039610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10510,10460,11330,10170,3224732,34805755115,00,0.00,N,2,130, 20250414,10380,10200,11620,9920,6479816,69992583395,00,0.00,N,2,220, 20250407,10160,8480,10750,8130,10917344,107454992480,00,0.00,N,2,1110, 20250331,9050,9300,10100,8050,2637194,24824409230,00,0.00,N,5,-490, diff --git a/039740/week/candle-week-42.csv b/039740/week/candle-week-42.csv index 9107f475197a..536b45f4d0b1 100644 --- a/039740/week/candle-week-42.csv +++ b/039740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2865,2900,2900,2710,156324,437801642,00,0.00,N,2,35, 20250414,2830,2910,3000,2805,96050,278313175,00,0.00,N,5,-75, 20250407,2905,2905,3045,2745,190783,548189720,00,0.00,N,5,-5, 20250331,2910,2560,3045,2560,196864,563627514,00,0.00,N,2,250, diff --git a/039830/week/candle-week-42.csv b/039830/week/candle-week-42.csv index 09d8dfdc0e7c..36107eee5808 100644 --- a/039830/week/candle-week-42.csv +++ b/039830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6160,6080,6490,5860,127125,773159960,00,0.00,N,2,110, 20250414,6050,5910,6050,5770,37594,222882000,00,0.00,N,2,180, 20250407,5870,6190,6190,5570,68126,394239205,00,0.00,N,5,-330, 20250331,6200,6100,6230,5810,42518,256854765,00,0.00,N,5,-30, diff --git a/039840/week/candle-week-42.csv b/039840/week/candle-week-42.csv index da9f943ec1cc..2e864d951fda 100644 --- a/039840/week/candle-week-42.csv +++ b/039840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18760,18490,18870,17950,345429,6312323190,00,0.00,N,2,270, 20250414,18490,16910,18490,16790,281458,4948934325,00,0.00,N,2,1610, 20250407,16880,16510,16880,15900,161201,2636599125,00,0.00,N,5,-10, 20250331,16890,16610,17470,16510,185520,3167308320,00,0.00,N,5,-310, diff --git a/039860/week/candle-week-42.csv b/039860/week/candle-week-42.csv index 11e8a8ddc4b3..249c289c8a6a 100644 --- a/039860/week/candle-week-42.csv +++ b/039860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3520,3420,3680,3355,1051748,3717472269,00,0.00,N,2,100, 20250414,3420,3325,3500,3260,655801,2235033067,00,0.00,N,2,155, 20250407,3265,3150,3325,2950,507187,1573695245,00,0.00,N,2,65, 20250331,3200,3100,3280,3080,326349,1037225482,00,0.00,N,5,-5, diff --git a/039980/week/candle-week-42.csv b/039980/week/candle-week-42.csv index aaea531ad5c7..34a17e4ce6cd 100644 --- a/039980/week/candle-week-42.csv +++ b/039980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2520,2645,2820,2520,7336014,19599727206,00,0.00,N,5,-70, 20250414,2590,2580,2750,2495,8874276,23398182008,00,0.00,N,2,155, 20250407,2435,2185,2500,2060,8833656,20512579784,00,0.00,N,2,155, 20250331,2280,2295,2420,2135,2831438,6418176387,00,0.00,N,5,-70, diff --git a/040160/week/candle-week-42.csv b/040160/week/candle-week-42.csv index 955a1541d9b7..5fbb144b31f9 100644 --- a/040160/week/candle-week-42.csv +++ b/040160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2905,2775,2940,2655,238703,674911128,00,0.00,N,2,110, 20250414,2795,2525,2795,2510,147898,394671475,00,0.00,N,2,245, 20250407,2550,2420,2645,2275,101172,255180428,00,0.00,N,2,125, 20250331,2425,2425,2595,2280,154628,374298239,00,0.00,N,5,-10, diff --git a/040300/week/candle-week-42.csv b/040300/week/candle-week-42.csv index abce1f9471b9..0be2bf915d51 100644 --- a/040300/week/candle-week-42.csv +++ b/040300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,3280,3545,3160,1352023,4490161928,00,0.00,N,5,-65, 20250414,3265,3155,3485,3125,1189037,3925934144,00,0.00,N,2,130, 20250407,3135,3120,3385,3065,1289755,4125120230,00,0.00,N,5,-100, 20250331,3235,3160,3800,3055,11498960,40443823814,00,0.00,N,2,75, diff --git a/040350/week/candle-week-42.csv b/040350/week/candle-week-42.csv index 9f021530b3ea..9241a8f2fc8b 100644 --- a/040350/week/candle-week-42.csv +++ b/040350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,518,523,540,495,1699601,873904398,00,0.00,N,2,7, 20250414,511,497,516,469,1455477,729560033,00,0.00,N,2,15, 20250407,496,517,525,466,1327873,659776972,00,0.00,N,5,-21, 20250331,517,536,557,504,933069,485370547,00,0.00,N,5,-18, diff --git a/040420/week/candle-week-42.csv b/040420/week/candle-week-42.csv index ef14c84d1312..d4852a0a92b1 100644 --- a/040420/week/candle-week-42.csv +++ b/040420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5830,5740,5880,5730,111380,647310705,00,0.00,N,2,90, 20250414,5740,5590,5750,5570,117381,666112930,00,0.00,N,2,150, 20250407,5590,5530,5620,5490,133015,739927695,00,0.00,N,5,-30, 20250331,5620,5620,5640,5550,123469,690305990,00,0.00,N,3,0, diff --git a/040610/week/candle-week-42.csv b/040610/week/candle-week-42.csv index 965cac2dce91..eac5f2851e85 100644 --- a/040610/week/candle-week-42.csv +++ b/040610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1587,1534,1620,1507,648809,1017615600,00,0.00,N,2,51, 20250414,1536,1498,1538,1497,212469,321830973,00,0.00,N,2,26, 20250407,1510,1529,1565,1487,221411,333654719,00,0.00,N,5,-21, 20250331,1531,1503,1531,1468,125793,188352537,00,0.00,N,2,28, diff --git a/040910/week/candle-week-42.csv b/040910/week/candle-week-42.csv index de23bd5310f4..7d7786a017e8 100644 --- a/040910/week/candle-week-42.csv +++ b/040910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4145,4180,4245,4090,173956,723422025,00,0.00,N,5,-35, 20250414,4180,4080,4295,4000,132344,546344026,00,0.00,N,2,135, 20250407,4045,4210,4210,3800,323690,1272384179,00,0.00,N,5,-125, 20250331,4170,4520,4895,4000,410769,1802258336,00,0.00,N,5,-270, diff --git a/041020/week/candle-week-42.csv b/041020/week/candle-week-42.csv index ed24544bc3bd..33bdf5d9814b 100644 --- a/041020/week/candle-week-42.csv +++ b/041020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5140,5250,5390,5100,1179742,6109694420,00,0.00,N,5,-40, 20250414,5180,5240,5440,5030,2518746,13207956120,00,0.00,N,2,240, 20250407,4940,4595,5050,4410,2898272,13665646162,00,0.00,N,2,175, 20250331,4765,5250,5280,4610,2287193,11287625993,00,0.00,N,5,-595, diff --git a/041190/week/candle-week-42.csv b/041190/week/candle-week-42.csv index 1bf340b4a25e..db2c0d50def4 100644 --- a/041190/week/candle-week-42.csv +++ b/041190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6600,6430,6740,6380,1998949,13130295420,00,0.00,N,2,210, 20250414,6390,6150,6430,6100,1266679,7965918595,00,0.00,N,2,280, 20250407,6110,5990,6110,5460,2075958,12089265750,00,0.00,N,5,-80, 20250331,6190,6080,6360,5960,1459499,8929369330,00,0.00,N,5,-60, diff --git a/041440/week/candle-week-42.csv b/041440/week/candle-week-42.csv index db39d8afe1df..37a9614b6d5d 100644 --- a/041440/week/candle-week-42.csv +++ b/041440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8790,8620,9050,8400,1441922,12627019365,00,0.00,N,2,260, 20250414,8530,7940,9660,7870,3451667,30322804565,00,0.00,N,2,600, 20250407,7930,7400,7980,7150,892370,6672723780,00,0.00,N,2,120, 20250331,7810,8120,8390,7600,882408,7051457395,00,0.00,N,5,-490, diff --git a/041460/week/candle-week-42.csv b/041460/week/candle-week-42.csv index 5048d5fcf1c6..f5d72f74c7c5 100644 --- a/041460/week/candle-week-42.csv +++ b/041460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3610,3640,3675,3500,547517,1970847200,00,0.00,N,2,25, 20250414,3585,3480,3600,3440,579796,2045499101,00,0.00,N,2,105, 20250407,3480,3335,3480,3190,454706,1520054246,00,0.00,N,2,95, 20250331,3385,3230,3485,3205,467867,1561621646,00,0.00,N,2,60, diff --git a/041510/week/candle-week-42.csv b/041510/week/candle-week-42.csv index d3a907a29c00..e61181b08fc0 100644 --- a/041510/week/candle-week-42.csv +++ b/041510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,117000,116400,119700,110600,533632,61054614853,00,0.00,N,2,700, 20250414,116300,105800,118500,102700,1030251,112453144400,00,0.00,N,2,9900, 20250407,106400,113300,114500,101100,1100755,118604316300,00,0.00,N,5,-9500, 20250331,115900,106700,117300,102500,1535497,168450463300,00,0.00,N,2,8900, diff --git a/041520/week/candle-week-42.csv b/041520/week/candle-week-42.csv index 129c33b13a23..1aeb517c2415 100644 --- a/041520/week/candle-week-42.csv +++ b/041520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6520,6430,6580,6340,31419,203406760,00,0.00,N,2,90, 20250414,6430,6390,6490,6180,48233,304246140,00,0.00,N,2,100, 20250407,6330,6310,6630,6070,61841,387637080,00,0.00,N,5,-320, 20250331,6650,6430,6660,6320,98076,637038100,00,0.00,N,2,180, diff --git a/041590/week/candle-week-42.csv b/041590/week/candle-week-42.csv index 37cb9560ea34..75a1d4818919 100644 --- a/041590/week/candle-week-42.csv +++ b/041590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,789,789,789,789,0,0,00,0.00,N,3,0, 20250414,789,789,789,789,0,0,00,0.00,N,3,0, 20250407,789,789,789,789,0,0,00,0.00,N,3,0, 20250331,789,789,789,789,0,0,00,0.00,N,3,0, diff --git a/041650/week/candle-week-42.csv b/041650/week/candle-week-42.csv index da34ae222bf8..f5f984657504 100644 --- a/041650/week/candle-week-42.csv +++ b/041650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2980,2935,2980,2890,191478,564204373,00,0.00,N,2,40, 20250414,2940,2870,2955,2865,126279,367553834,00,0.00,N,2,70, 20250407,2870,2915,2915,2765,222347,630316781,00,0.00,N,5,-75, 20250331,2945,2970,2985,2895,99021,290422896,00,0.00,N,5,-30, diff --git a/041830/week/candle-week-42.csv b/041830/week/candle-week-42.csv index 0ea8af4c439e..9a713681bec7 100644 --- a/041830/week/candle-week-42.csv +++ b/041830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23550,23000,24100,22900,113202,2672573400,00,0.00,N,2,500, 20250414,23050,23000,23550,22750,156179,3617273925,00,0.00,N,2,250, 20250407,22800,22150,23250,21400,197625,4434188100,00,0.00,N,2,300, 20250331,22500,22000,22600,21550,66731,1478373375,00,0.00,N,2,450, diff --git a/041910/week/candle-week-42.csv b/041910/week/candle-week-42.csv index d1651a06a360..1fafe407f9d8 100644 --- a/041910/week/candle-week-42.csv +++ b/041910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5840,5900,5940,5780,59655,349130275,00,0.00,N,5,-50, 20250414,5890,5770,5900,5650,73382,426545345,00,0.00,N,2,230, 20250407,5660,5350,5800,5290,106311,581212890,00,0.00,N,2,80, 20250331,5580,5550,5690,5330,61631,337815275,00,0.00,N,2,90, diff --git a/041920/week/candle-week-42.csv b/041920/week/candle-week-42.csv index 751c25b3778e..689b91ca4ecf 100644 --- a/041920/week/candle-week-42.csv +++ b/041920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6080,6000,6180,5850,431998,2587153745,00,0.00,N,2,10, 20250414,6070,5680,6270,5590,1637594,9899432465,00,0.00,N,2,510, 20250407,5560,4700,5940,4605,1084249,5890503707,00,0.00,N,2,695, 20250331,4865,4595,4865,4525,95395,445951340,00,0.00,N,2,215, diff --git a/041930/week/candle-week-42.csv b/041930/week/candle-week-42.csv index a9f55d0fce84..400f0f0590e4 100644 --- a/041930/week/candle-week-42.csv +++ b/041930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5570,5430,5960,5370,401160,2274500390,00,0.00,N,2,130, 20250414,5440,5190,6180,5100,974884,5540276140,00,0.00,N,2,280, 20250407,5160,5000,5190,4655,162139,789718156,00,0.00,N,2,90, 20250331,5070,5020,5150,4925,77297,388439405,00,0.00,N,5,-80, diff --git a/041960/week/candle-week-42.csv b/041960/week/candle-week-42.csv index 2402febae35b..771dd8e33291 100644 --- a/041960/week/candle-week-42.csv +++ b/041960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6090,5150,6500,5030,3028246,18204166285,00,0.00,N,2,1000, 20250414,5090,4610,5290,4565,1277444,6381100711,00,0.00,N,2,450, 20250407,4640,4240,4780,4050,1133125,5061520792,00,0.00,N,2,355, 20250331,4285,4070,4290,3980,389458,1610917275,00,0.00,N,2,235, diff --git a/042000/week/candle-week-42.csv b/042000/week/candle-week-42.csv index 49fdcef79340..eb76b1d48243 100644 --- a/042000/week/candle-week-42.csv +++ b/042000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,59300,59500,60000,56200,606460,35148354150,00,0.00,N,2,300, 20250414,59000,52700,60200,52700,1280490,73299299900,00,0.00,N,2,6500, 20250407,52500,50200,53100,46000,871691,43270297475,00,0.00,N,5,-600, 20250331,53100,50000,56400,49200,920795,48327747450,00,0.00,N,2,1700, diff --git a/042040/week/candle-week-42.csv b/042040/week/candle-week-42.csv index 8fcf50cb5fd8..d663741837c2 100644 --- a/042040/week/candle-week-42.csv +++ b/042040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,260,235,267,234,2983503,747001364,00,0.00,N,2,25, 20250414,235,223,240,214,1151034,263426554,00,0.00,N,2,12, 20250407,223,221,225,212,1341605,292614312,00,0.00,N,3,0, 20250331,223,237,237,212,1906935,427801635,00,0.00,N,5,-14, diff --git a/042110/week/candle-week-42.csv b/042110/week/candle-week-42.csv index 28933b561179..189627528ef8 100644 --- a/042110/week/candle-week-42.csv +++ b/042110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1419,1460,1466,1417,870664,1246502256,00,0.00,N,5,-41, 20250414,1460,1427,1479,1421,592876,857212946,00,0.00,N,2,35, 20250407,1425,1410,1430,1349,534566,742024169,00,0.00,N,5,-1, 20250331,1426,1430,1450,1407,414413,589179971,00,0.00,N,5,-16, diff --git a/042370/week/candle-week-42.csv b/042370/week/candle-week-42.csv index fd049eb2ce75..f306268f3530 100644 --- a/042370/week/candle-week-42.csv +++ b/042370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7720,7720,7830,7450,255399,1952213550,00,0.00,N,2,40, 20250414,7680,7230,7700,7220,257983,1939802760,00,0.00,N,2,470, 20250407,7210,6990,7240,6570,305832,2105789710,00,0.00,N,3,0, 20250331,7210,7340,7440,7000,248498,1788335235,00,0.00,N,5,-200, diff --git a/042420/week/candle-week-42.csv b/042420/week/candle-week-42.csv index d2e2627b1c83..5683f0a6f1ac 100644 --- a/042420/week/candle-week-42.csv +++ b/042420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20400,19720,20900,19650,39057,785321745,00,0.00,N,2,680, 20250414,19720,19050,20500,18710,54926,1067403440,00,0.00,N,2,770, 20250407,18950,19410,19410,18240,50927,954732705,00,0.00,N,5,-460, 20250331,19410,18450,19470,18290,40385,763648525,00,0.00,N,2,550, diff --git a/042500/week/candle-week-42.csv b/042500/week/candle-week-42.csv index 9ae26d904c6f..9781e22fa3cc 100644 --- a/042500/week/candle-week-42.csv +++ b/042500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4420,4450,4455,4345,320214,1409233329,00,0.00,N,3,0, 20250414,4420,4280,4490,4265,550973,2413443353,00,0.00,N,2,185, 20250407,4235,4195,4465,4070,886823,3768004470,00,0.00,N,5,-60, 20250331,4295,4155,4540,4040,544697,2279172132,00,0.00,N,2,135, diff --git a/042510/week/candle-week-42.csv b/042510/week/candle-week-42.csv index 84476b3b1e78..378e59960294 100644 --- a/042510/week/candle-week-42.csv +++ b/042510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1923,1923,1923,1923,0,0,00,0.00,N,3,0, 20250414,1923,1923,1923,1923,0,0,00,0.00,N,3,0, 20250407,1923,1885,1927,1790,1040496,1932368680,00,0.00,N,2,1, 20250331,1922,1920,1944,1833,702082,1331194486,00,0.00,N,5,-31, diff --git a/042520/week/candle-week-42.csv b/042520/week/candle-week-42.csv index 0814cd233a64..35791b5f3e80 100644 --- a/042520/week/candle-week-42.csv +++ b/042520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7260,7160,7300,6910,50693,361469880,00,0.00,N,2,100, 20250414,7160,6750,7400,6600,125214,875584790,00,0.00,N,2,410, 20250407,6750,6990,6990,6180,136387,884369480,00,0.00,N,5,-320, 20250331,7070,7090,7180,6570,78630,540732305,00,0.00,N,2,290, diff --git a/042600/week/candle-week-42.csv b/042600/week/candle-week-42.csv index aba706fb48a4..1dc3113daef4 100644 --- a/042600/week/candle-week-42.csv +++ b/042600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8540,8180,8600,7960,89057,740386255,00,0.00,N,2,360, 20250414,8180,8580,8690,7990,39902,329152955,00,0.00,N,5,-300, 20250407,8480,8270,8490,7720,34789,281831355,00,0.00,N,2,210, 20250331,8270,8640,8640,7650,57301,463382630,00,0.00,N,5,-390, diff --git a/042660/week/candle-week-42.csv b/042660/week/candle-week-42.csv index 33f26a813309..45e0e2d97896 100644 --- a/042660/week/candle-week-42.csv +++ b/042660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,89900,79200,90000,76600,16102894,1335672725850,00,0.00,N,2,11500, 20250414,78400,81100,81100,76200,10245140,806179803200,00,0.00,N,2,800, 20250407,77600,66000,78200,62350,15930186,1121411817600,00,0.00,N,2,8300, 20250331,69300,64900,72300,64600,11847334,820328384450,00,0.00,N,2,2300, diff --git a/042670/week/candle-week-42.csv b/042670/week/candle-week-42.csv index c72a7c22fc00..587747b27cef 100644 --- a/042670/week/candle-week-42.csv +++ b/042670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8160,8080,8420,7940,4478215,36426357322,00,0.00,N,2,160, 20250414,8000,7950,8110,7770,3570428,28423608515,00,0.00,N,2,110, 20250407,7890,7530,7940,7150,5147282,38607746845,00,0.00,N,5,-30, 20250331,7920,8510,8570,7690,6341245,51442630585,00,0.00,N,5,-800, diff --git a/042700/week/candle-week-42.csv b/042700/week/candle-week-42.csv index 26c7119af099..75d76ccaae58 100644 --- a/042700/week/candle-week-42.csv +++ b/042700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,82500,76100,88600,72000,11489761,934489029900,00,0.00,N,2,9300, 20250414,73200,71200,73500,63500,6888209,476869886200,00,0.00,N,2,4500, 20250407,68700,61900,72300,58200,7001032,452564119700,00,0.00,N,2,3200, 20250331,65500,73100,74000,63400,5737224,390188975822,00,0.00,N,5,-11000, diff --git a/042940/week/candle-week-42.csv b/042940/week/candle-week-42.csv index 35d3c248511b..a91aeab10112 100644 --- a/042940/week/candle-week-42.csv +++ b/042940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25150,34050,38800,24450,24030667,758817991600,00,0.00,N,5,-12900, 20250414,38050,22500,56400,22300,24525718,942236460465,00,0.00,N,2,18260, 20250407,19790,9020,19790,9020,3205820,52446237230,00,0.00,N,2,12850, 20250331,6940,3500,6940,3020,584770,3428873875,00,0.00,N,2,3440, diff --git a/043090/week/candle-week-42.csv b/043090/week/candle-week-42.csv index 20cec5c37ae1..95748c2c6e8b 100644 --- a/043090/week/candle-week-42.csv +++ b/043090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,380,380,380,380,0,0,00,0.00,N,3,0, 20250414,380,380,380,380,0,0,00,0.00,N,3,0, 20250407,380,393,415,373,169534,65847762,00,0.00,N,5,-13, 20250331,393,395,516,348,8174263,3656932546,00,0.00,N,2,20, diff --git a/043100/week/candle-week-42.csv b/043100/week/candle-week-42.csv index f254cbc0b40c..85af3e9396dd 100644 --- a/043100/week/candle-week-42.csv +++ b/043100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1726,1281,2280,1281,9925873,19294900605,00,0.00,N,2,445, 20250414,1281,1220,1364,1220,252746,324873772,00,0.00,N,2,61, 20250407,1220,1273,1322,1160,157111,191898107,00,0.00,N,5,-41, 20250331,1261,1239,1348,1235,162758,207228709,00,0.00,N,2,10, diff --git a/043150/week/candle-week-42.csv b/043150/week/candle-week-42.csv index 17bf1cba3241..20442e60b1ba 100644 --- a/043150/week/candle-week-42.csv +++ b/043150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20650,20950,20950,20350,62992,1299819175,00,0.00,N,5,-450, 20250414,21100,20950,21350,20650,32456,680638050,00,0.00,N,2,250, 20250407,20850,21000,21000,19200,75191,1522062315,00,0.00,N,5,-550, 20250331,21400,20850,21550,20100,77045,1620325425,00,0.00,N,2,450, diff --git a/043200/week/candle-week-42.csv b/043200/week/candle-week-42.csv index 5d3f1d94c1d6..1ded58c5d2aa 100644 --- a/043200/week/candle-week-42.csv +++ b/043200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,540,512,594,500,1999102,1098492114,00,0.00,N,2,22, 20250414,518,506,525,502,326903,167574476,00,0.00,N,2,16, 20250407,502,510,523,490,446979,224378332,00,0.00,N,5,-12, 20250331,514,505,527,493,306181,155690784,00,0.00,N,2,9, diff --git a/043220/week/candle-week-42.csv b/043220/week/candle-week-42.csv index 995bb9407d8d..4e1a2ae8e41c 100644 --- a/043220/week/candle-week-42.csv +++ b/043220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,171,171,171,171,0,0,00,0.00,N,3,0, 20250414,171,171,171,171,0,0,00,0.00,N,3,0, 20250407,171,171,171,171,0,0,00,0.00,N,3,0, 20250331,171,243,243,171,23389361,4563300026,00,0.00,N,5,-72, diff --git a/043260/week/candle-week-42.csv b/043260/week/candle-week-42.csv index b1254043cf41..a876bfef2913 100644 --- a/043260/week/candle-week-42.csv +++ b/043260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1139,1060,1259,1039,14136643,16352939146,00,0.00,N,2,75, 20250414,1064,988,1270,988,10150287,11905368997,00,0.00,N,2,80, 20250407,984,1004,1006,895,1897135,1802468286,00,0.00,N,5,-26, 20250331,1010,1008,1026,980,841780,841222772,00,0.00,N,2,2, diff --git a/043340/week/candle-week-42.csv b/043340/week/candle-week-42.csv index f81fbf74a1a5..0edc53d175a8 100644 --- a/043340/week/candle-week-42.csv +++ b/043340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,583,584,612,571,924699,546630098,00,0.00,N,5,-5, 20250414,588,578,658,550,3931267,2349613166,00,0.00,N,2,16, 20250407,572,529,724,513,16646241,10873807965,00,0.00,N,2,52, 20250331,520,540,540,502,75500,38908840,00,0.00,N,5,-3, diff --git a/043360/week/candle-week-42.csv b/043360/week/candle-week-42.csv index ca42bfff5891..8f613d0ff63e 100644 --- a/043360/week/candle-week-42.csv +++ b/043360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2020,1939,2030,1889,60721,117733803,00,0.00,N,2,81, 20250414,1939,1910,1987,1891,55116,106658030,00,0.00,N,2,29, 20250407,1910,1881,1920,1812,89260,165215176,00,0.00,N,2,28, 20250331,1882,1803,1975,1753,182162,335652262,00,0.00,N,5,-90, diff --git a/043370/week/candle-week-42.csv b/043370/week/candle-week-42.csv index bd6558900830..3a64e543f180 100644 --- a/043370/week/candle-week-42.csv +++ b/043370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9950,10060,10200,9850,92741,927046040,00,0.00,N,5,-120, 20250414,10070,9560,10080,9510,114619,1123779490,00,0.00,N,2,490, 20250407,9580,10060,10060,9320,154541,1483343350,00,0.00,N,5,-520, 20250331,10100,10480,10600,9880,142449,1456691050,00,0.00,N,5,-560, diff --git a/043590/week/candle-week-42.csv b/043590/week/candle-week-42.csv index e9eb40243e9f..6aeafe6c7ed4 100644 --- a/043590/week/candle-week-42.csv +++ b/043590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,671,675,685,654,211056,140624203,00,0.00,N,2,6, 20250414,665,668,696,656,157415,105372943,00,0.00,N,2,12, 20250407,653,620,699,610,326267,210660665,00,0.00,N,5,-6, 20250331,659,675,700,637,163497,108125667,00,0.00,N,2,11, diff --git a/043610/week/candle-week-42.csv b/043610/week/candle-week-42.csv index 7c07a9d1e37f..c1f62d2e5062 100644 --- a/043610/week/candle-week-42.csv +++ b/043610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2140,2070,2145,1993,436234,910274762,00,0.00,N,2,55, 20250414,2085,1924,2210,1909,3427677,7081617513,00,0.00,N,2,161, 20250407,1924,1886,1990,1738,457961,836866712,00,0.00,N,2,34, 20250331,1890,1850,1892,1810,361729,668150256,00,0.00,N,2,22, diff --git a/043650/week/candle-week-42.csv b/043650/week/candle-week-42.csv index db791f1fe58c..1fd9aa52bb92 100644 --- a/043650/week/candle-week-42.csv +++ b/043650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4575,4385,4915,4385,811373,3793847441,00,0.00,N,2,140, 20250414,4435,4290,4460,4160,146854,637774459,00,0.00,N,2,185, 20250407,4250,4220,4660,4055,676478,2922752761,00,0.00,N,2,30, 20250331,4220,4295,4340,4150,80734,343309072,00,0.00,N,5,-130, diff --git a/043710/week/candle-week-42.csv b/043710/week/candle-week-42.csv index 3b760dac5f1e..fcfd3ca6f926 100644 --- a/043710/week/candle-week-42.csv +++ b/043710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,678,710,729,672,442328,304390462,00,0.00,N,5,-10, 20250414,688,644,730,620,2444461,1669896680,00,0.00,N,2,35, 20250407,653,549,653,493,3599604,2191627369,00,0.00,N,2,104, 20250331,549,550,590,542,148050,82583867,00,0.00,N,5,-12, diff --git a/043910/week/candle-week-42.csv b/043910/week/candle-week-42.csv index 5431d8387998..9bc20e302bbd 100644 --- a/043910/week/candle-week-42.csv +++ b/043910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,805,771,904,719,98692674,80660831708,00,0.00,N,2,15, 20250414,790,958,995,790,61452205,54870583682,00,0.00,N,5,-167, 20250407,957,889,1083,790,361107583,351907025873,00,0.00,N,2,86, 20250331,871,840,969,716,199732797,174739115705,00,0.00,N,2,20, diff --git a/044060/week/candle-week-42.csv b/044060/week/candle-week-42.csv index 1480a0bdfb5b..3a86be08ef43 100644 --- a/044060/week/candle-week-42.csv +++ b/044060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,732,732,732,732,0,0,00,0.00,N,3,0, 20250414,732,732,732,732,0,0,00,0.00,N,3,0, 20250407,732,732,732,732,0,0,00,0.00,N,3,0, 20250331,732,732,732,732,0,0,00,0.00,N,3,0, diff --git a/044180/week/candle-week-42.csv b/044180/week/candle-week-42.csv index 3b2891c96d7d..66cc05f8acf6 100644 --- a/044180/week/candle-week-42.csv +++ b/044180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,811,929,959,780,4258454,3596062605,00,0.00,N,5,-125, 20250414,936,991,1145,925,8422217,8474067992,00,0.00,N,5,-64, 20250407,1000,989,1119,910,10916130,11389094174,00,0.00,N,2,10, 20250331,990,814,1355,803,75522810,82845891195,00,0.00,N,2,172, diff --git a/044340/week/candle-week-42.csv b/044340/week/candle-week-42.csv index 3134730bf45d..a354a9fbb97d 100644 --- a/044340/week/candle-week-42.csv +++ b/044340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5910,5770,5950,5710,165436,962476985,00,0.00,N,2,140, 20250414,5770,5620,5840,5470,285569,1622652350,00,0.00,N,2,210, 20250407,5560,5480,5680,5080,426466,2303589075,00,0.00,N,5,-70, 20250331,5630,6350,6570,5450,921424,5501335695,00,0.00,N,5,-870, diff --git a/044380/week/candle-week-42.csv b/044380/week/candle-week-42.csv index fe7fda85d7d9..86e47b3e901f 100644 --- a/044380/week/candle-week-42.csv +++ b/044380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,355,354,363,349,786967,280005378,00,0.00,N,5,-4, 20250414,359,351,373,342,2108245,751080473,00,0.00,N,2,8, 20250407,351,325,427,301,18296418,7067891612,00,0.00,N,2,25, 20250331,326,320,330,315,377754,121423576,00,0.00,N,2,6, diff --git a/044450/week/candle-week-42.csv b/044450/week/candle-week-42.csv index e0601d77a070..9d8b903ee5dc 100644 --- a/044450/week/candle-week-42.csv +++ b/044450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9060,9120,9170,8830,155498,1400506435,00,0.00,N,2,10, 20250414,9050,8850,9200,8770,252303,2277692620,00,0.00,N,2,200, 20250407,8850,8680,8870,8190,302781,2563076190,00,0.00,N,2,70, 20250331,8780,8630,8780,8490,135577,1167146970,00,0.00,N,2,150, diff --git a/044480/week/candle-week-42.csv b/044480/week/candle-week-42.csv index d0111a977c94..0b7499f1d8b4 100644 --- a/044480/week/candle-week-42.csv +++ b/044480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,450,462,462,438,439079,197872874,00,0.00,N,5,-12, 20250414,462,445,465,445,674240,308065313,00,0.00,N,2,17, 20250407,445,461,507,423,1571253,703872778,00,0.00,N,2,16, 20250331,429,438,448,415,963702,419150623,00,0.00,N,5,-14, diff --git a/044490/week/candle-week-42.csv b/044490/week/candle-week-42.csv index c118b4b010b3..5a09b2fa17a6 100644 --- a/044490/week/candle-week-42.csv +++ b/044490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15680,14910,16180,14620,294505,4563746620,00,0.00,N,2,680, 20250414,15000,15500,15750,14620,281263,4297710860,00,0.00,N,5,-130, 20250407,15130,14900,15410,13800,437771,6351963850,00,0.00,N,5,-270, 20250331,15400,13790,16120,13560,497606,7535769340,00,0.00,N,2,1380, diff --git a/044780/week/candle-week-42.csv b/044780/week/candle-week-42.csv index 352a3c40a370..7463a2a5df90 100644 --- a/044780/week/candle-week-42.csv +++ b/044780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1140,1130,1163,1128,66631,76028346,00,0.00,N,2,4, 20250414,1136,1085,1150,1085,241989,271178642,00,0.00,N,2,53, 20250407,1083,1093,1093,1011,138452,145175583,00,0.00,N,5,-22, 20250331,1105,1060,1141,1040,102284,109599567,00,0.00,N,2,45, diff --git a/044820/week/candle-week-42.csv b/044820/week/candle-week-42.csv index e634e829ff69..0e9c209b918a 100644 --- a/044820/week/candle-week-42.csv +++ b/044820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11250,10830,11360,10600,58013,638398505,00,0.00,N,2,570, 20250414,10680,10550,10780,10350,29963,314450945,00,0.00,N,2,180, 20250407,10500,10570,10760,10130,90909,947418485,00,0.00,N,5,-150, 20250331,10650,10440,10690,10270,98229,1022173195,00,0.00,N,2,210, diff --git a/044960/week/candle-week-42.csv b/044960/week/candle-week-42.csv index 14adb67ef6eb..a8130a7aa785 100644 --- a/044960/week/candle-week-42.csv +++ b/044960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4400,4330,4420,4285,192946,841466237,00,0.00,N,2,65, 20250414,4335,4330,4365,4270,178597,769529167,00,0.00,N,2,5, 20250407,4330,4280,4350,4100,201487,848982372,00,0.00,N,2,15, 20250331,4315,4270,4325,4180,186056,789036775,00,0.00,N,3,0, diff --git a/044990/week/candle-week-42.csv b/044990/week/candle-week-42.csv index 586226059a1d..5a53d995901f 100644 --- a/044990/week/candle-week-42.csv +++ b/044990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17550,17740,17740,16810,116069,2016627110,00,0.00,N,5,-190, 20250414,17740,15960,18240,15960,198093,3469390870,00,0.00,N,2,2260, 20250407,15480,14920,15800,14550,30356,460364425,00,0.00,N,2,220, 20250331,15260,15070,15470,14550,26821,399177380,00,0.00,N,2,190, diff --git a/045060/week/candle-week-42.csv b/045060/week/candle-week-42.csv index dbee04e394e8..75079dfdd621 100644 --- a/045060/week/candle-week-42.csv +++ b/045060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2570,2545,2580,2520,41112,104876091,00,0.00,N,2,25, 20250414,2545,2455,2550,2450,64378,160836245,00,0.00,N,2,90, 20250407,2455,2440,2465,2380,65810,159551007,00,0.00,N,5,-5, 20250331,2460,2460,2510,2405,58356,143320425,00,0.00,N,5,-50, diff --git a/045100/week/candle-week-42.csv b/045100/week/candle-week-42.csv index 881fc7909ee1..97376c7a4654 100644 --- a/045100/week/candle-week-42.csv +++ b/045100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16140,15880,16240,15720,79167,1271439170,00,0.00,N,2,280, 20250414,15860,15780,15940,15630,54087,854724580,00,0.00,N,2,160, 20250407,15700,15500,15880,14960,142565,2184215145,00,0.00,N,2,70, 20250331,15630,15900,16190,15510,98220,1553200535,00,0.00,N,5,-410, diff --git a/045300/week/candle-week-42.csv b/045300/week/candle-week-42.csv index 2d000e3b6b97..1c474fc4477e 100644 --- a/045300/week/candle-week-42.csv +++ b/045300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2790,2755,2805,2650,79482,216170174,00,0.00,N,2,35, 20250414,2755,2895,2895,2720,73516,203883334,00,0.00,N,5,-40, 20250407,2795,2710,2800,2520,71717,188940648,00,0.00,N,2,90, 20250331,2705,2695,2810,2650,36066,97997811,00,0.00,N,2,10, diff --git a/045340/week/candle-week-42.csv b/045340/week/candle-week-42.csv index 817ee21c6e50..5cff27ae37fe 100644 --- a/045340/week/candle-week-42.csv +++ b/045340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7790,8870,9190,7650,837074,6911815025,00,0.00,N,5,-1040, 20250414,8830,9190,9410,8260,1126692,9993830365,00,0.00,N,5,-370, 20250407,9200,8800,10880,8150,4511168,43826140475,00,0.00,N,2,400, 20250331,8800,8140,10000,7510,5027508,45263137565,00,0.00,N,2,560, diff --git a/045390/week/candle-week-42.csv b/045390/week/candle-week-42.csv index 02432739ea79..bfb55616f444 100644 --- a/045390/week/candle-week-42.csv +++ b/045390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3870,4000,4120,3690,4897792,19322005583,00,0.00,N,5,-80, 20250414,3950,3485,3980,3440,6831679,25458467619,00,0.00,N,2,475, 20250407,3475,3370,3495,3205,4949406,16652465187,00,0.00,N,2,90, 20250331,3385,3060,3395,2960,3747315,12018416094,00,0.00,N,2,290, diff --git a/045510/week/candle-week-42.csv b/045510/week/candle-week-42.csv index d7f48072039c..82d829edd5a3 100644 --- a/045510/week/candle-week-42.csv +++ b/045510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,841,829,932,829,309100,268203204,00,0.00,N,2,12, 20250414,829,920,942,786,606921,530355618,00,0.00,N,5,-101, 20250407,930,805,1006,775,1549147,1391266699,00,0.00,N,2,125, 20250331,805,780,825,766,181899,145585037,00,0.00,N,2,29, diff --git a/045520/week/candle-week-42.csv b/045520/week/candle-week-42.csv index 9726c8ab1d04..4fccda8ee816 100644 --- a/045520/week/candle-week-42.csv +++ b/045520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4355,4465,4465,4330,30692,134921200,00,0.00,N,5,-80, 20250414,4435,4545,4550,4410,20418,91202790,00,0.00,N,5,-55, 20250407,4490,4460,4550,4260,36356,158177699,00,0.00,N,5,-5, 20250331,4495,5040,5040,4350,48859,226138242,00,0.00,N,5,-490, diff --git a/045660/week/candle-week-42.csv b/045660/week/candle-week-42.csv index b7ef6c5ed258..f69a59790272 100644 --- a/045660/week/candle-week-42.csv +++ b/045660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28000,30350,30450,26250,721813,20373663950,00,0.00,N,5,-1050, 20250414,29050,31450,32800,27750,1605686,48072338000,00,0.00,N,5,-3050, 20250407,32100,33050,36250,31650,3374095,115081442700,00,0.00,N,5,-50, 20250331,32150,29200,43500,28450,13258343,498545236100,00,0.00,N,2,1750, diff --git a/045970/week/candle-week-42.csv b/045970/week/candle-week-42.csv index 2940abb18383..b2a638bd09ea 100644 --- a/045970/week/candle-week-42.csv +++ b/045970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,2950,3240,2935,143231,450401997,00,0.00,N,2,250, 20250414,2950,2945,3060,2885,77130,228189967,00,0.00,N,2,70, 20250407,2880,2810,2905,2625,154597,428702645,00,0.00,N,5,-100, 20250331,2980,3025,3110,2850,127234,376092600,00,0.00,N,5,-45, diff --git a/046070/week/candle-week-42.csv b/046070/week/candle-week-42.csv index 0621c1bcb803..d1e81778a387 100644 --- a/046070/week/candle-week-42.csv +++ b/046070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250414,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250407,10280,10280,10280,10280,0,0,00,0.00,N,3,0, 20250331,10280,10280,10280,10280,0,0,00,0.00,N,3,0, diff --git a/046120/week/candle-week-42.csv b/046120/week/candle-week-42.csv index 6feece3cd688..de07f9c339e2 100644 --- a/046120/week/candle-week-42.csv +++ b/046120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2455,2425,2510,2315,484012,1173355874,00,0.00,N,2,35, 20250414,2420,2215,2440,2200,462029,1076766969,00,0.00,N,2,220, 20250407,2200,2200,2215,1986,451066,940554085,00,0.00,N,5,-30, 20250331,2230,2350,2365,2195,449762,1030936000,00,0.00,N,5,-140, diff --git a/046210/week/candle-week-42.csv b/046210/week/candle-week-42.csv index 2dd81e7c5140..870b71a17b18 100644 --- a/046210/week/candle-week-42.csv +++ b/046210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1982,2100,2100,1880,153900,300196483,00,0.00,N,2,22, 20250414,1960,1924,2000,1908,192227,375443947,00,0.00,N,2,32, 20250407,1928,2060,2060,1802,257858,496025565,00,0.00,N,5,-72, 20250331,2000,2000,2190,1865,338685,678587981,00,0.00,N,5,-60, diff --git a/046310/week/candle-week-42.csv b/046310/week/candle-week-42.csv index fe27122f8135..ade1b4a36560 100644 --- a/046310/week/candle-week-42.csv +++ b/046310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2585,2595,2685,2540,401438,1044750898,00,0.00,N,5,-5, 20250414,2590,2440,2590,2370,348377,856447505,00,0.00,N,2,100, 20250407,2490,2240,2575,2155,910639,2192414588,00,0.00,N,2,190, 20250331,2300,2215,2340,2100,383110,852287990,00,0.00,N,2,85, diff --git a/046390/week/candle-week-42.csv b/046390/week/candle-week-42.csv index 4185f931ba23..077c892c1621 100644 --- a/046390/week/candle-week-42.csv +++ b/046390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1278,1265,1281,1236,445366,561857625,00,0.00,N,2,13, 20250414,1265,1245,1280,1222,540789,678828634,00,0.00,N,2,21, 20250407,1244,1184,1279,1100,780228,938778063,00,0.00,N,2,50, 20250331,1194,1190,1213,1150,504002,593350409,00,0.00,N,2,6, diff --git a/046440/week/candle-week-42.csv b/046440/week/candle-week-42.csv index 70518029d2f6..d4c04ff4f4b4 100644 --- a/046440/week/candle-week-42.csv +++ b/046440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4350,4400,4175,155670,662624796,00,0.00,N,5,-5, 20250414,4325,4190,4360,4100,188068,795792695,00,0.00,N,2,125, 20250407,4200,3925,4200,3765,227192,896247594,00,0.00,N,2,215, 20250331,3985,4030,4035,3925,143042,568943841,00,0.00,N,5,-70, diff --git a/046890/week/candle-week-42.csv b/046890/week/candle-week-42.csv index 3dfa4ae50304..d1d4bfbfc071 100644 --- a/046890/week/candle-week-42.csv +++ b/046890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6610,6500,6650,6470,306755,2012525460,00,0.00,N,2,70, 20250414,6540,6400,6550,6360,333137,2155520995,00,0.00,N,2,180, 20250407,6360,6240,6430,5950,639554,3947258395,00,0.00,N,2,20, 20250331,6340,6480,6530,6010,786162,4972697120,00,0.00,N,5,-240, diff --git a/046940/week/candle-week-42.csv b/046940/week/candle-week-42.csv index 21d1fa08920c..197e8a4f0aea 100644 --- a/046940/week/candle-week-42.csv +++ b/046940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3140,3265,3410,3065,1588957,5078090987,00,0.00,N,5,-120, 20250414,3260,3250,3410,2985,2175855,6912784719,00,0.00,N,5,-60, 20250407,3320,3015,3900,2865,10636044,36472219863,00,0.00,N,2,330, 20250331,2990,2650,3035,2560,1467078,4163997635,00,0.00,N,2,310, diff --git a/046970/week/candle-week-42.csv b/046970/week/candle-week-42.csv index 5f2f3ea0b8d1..376248a84909 100644 --- a/046970/week/candle-week-42.csv +++ b/046970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1558,1204,1729,1180,152106207,231755718037,00,0.00,N,2,356, 20250414,1202,1162,1236,1155,1131782,1354749560,00,0.00,N,2,40, 20250407,1162,1171,1171,1068,1540104,1721615303,00,0.00,N,5,-9, 20250331,1171,1197,1205,1139,1361484,1595652632,00,0.00,N,5,-26, diff --git a/047040/week/candle-week-42.csv b/047040/week/candle-week-42.csv index 22c493dc7664..cc86588b657d 100644 --- a/047040/week/candle-week-42.csv +++ b/047040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3375,3315,3410,3235,2615753,8655261982,00,0.00,N,2,80, 20250414,3295,3210,3305,3180,2219458,7198231512,00,0.00,N,2,100, 20250407,3195,3100,3195,2940,4011515,12249812637,00,0.00,N,2,5, 20250331,3190,3160,3215,3065,3512000,11094337830,00,0.00,N,5,-20, diff --git a/047050/week/candle-week-42.csv b/047050/week/candle-week-42.csv index 12330230f42b..2804bf8e66c9 100644 --- a/047050/week/candle-week-42.csv +++ b/047050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49350,51600,52500,48400,2375580,119172118075,00,0.00,N,5,-2050, 20250414,51400,53600,55200,50800,2505828,132925059250,00,0.00,N,5,-1100, 20250407,52500,45950,53000,43350,4019765,192762308900,00,0.00,N,2,4450, 20250331,48050,49950,50300,45550,3050832,148132216400,00,0.00,N,5,-3150, diff --git a/047080/week/candle-week-42.csv b/047080/week/candle-week-42.csv index 4009fe2c1e4f..efa347fadd42 100644 --- a/047080/week/candle-week-42.csv +++ b/047080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1392,1388,1408,1320,310459,427479523,00,0.00,N,2,7, 20250414,1385,1270,1494,1270,2259623,3203854684,00,0.00,N,2,134, 20250407,1251,1265,1313,1180,263637,325400670,00,0.00,N,5,-30, 20250331,1281,1306,1310,1230,147125,186044817,00,0.00,N,5,-25, diff --git a/047310/week/candle-week-42.csv b/047310/week/candle-week-42.csv index e396b376bf51..952589d6d45f 100644 --- a/047310/week/candle-week-42.csv +++ b/047310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4735,4540,4740,4500,240206,1118545482,00,0.00,N,2,180, 20250414,4555,4390,4555,4315,214507,953845604,00,0.00,N,2,215, 20250407,4340,4400,4400,3900,658932,2727017361,00,0.00,N,5,-155, 20250331,4495,4530,4720,4320,344424,1532093310,00,0.00,N,5,-65, diff --git a/047400/week/candle-week-42.csv b/047400/week/candle-week-42.csv index 8a245cd8ea0e..056a8504543d 100644 --- a/047400/week/candle-week-42.csv +++ b/047400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1956,2045,2080,1931,2023927,4036655170,00,0.00,N,5,-54, 20250414,2010,2205,2350,2000,8052698,17508313794,00,0.00,N,2,5, 20250407,2005,2280,2330,1891,10811147,23568361721,00,0.00,N,5,-25, 20250331,2030,1984,2105,1911,1761451,3499786260,00,0.00,N,2,48, diff --git a/047560/week/candle-week-42.csv b/047560/week/candle-week-42.csv index cacb0ad555e3..1f570595a6a9 100644 --- a/047560/week/candle-week-42.csv +++ b/047560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20550,22450,22550,20400,1058939,22528468725,00,0.00,N,5,-1400, 20250414,21950,24400,26000,21600,4888637,117764239750,00,0.00,N,2,500, 20250407,21450,15900,23250,15440,8565025,169572880280,00,0.00,N,2,4910, 20250331,16540,16220,16960,15620,407008,6646271845,00,0.00,N,5,-160, diff --git a/047770/week/candle-week-42.csv b/047770/week/candle-week-42.csv index 4942f6b6a25e..5c3b57f13818 100644 --- a/047770/week/candle-week-42.csv +++ b/047770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1658,1725,1749,1630,578150,972270603,00,0.00,N,5,-97, 20250414,1755,1673,1794,1626,1922066,3324202774,00,0.00,N,2,53, 20250407,1702,1560,1750,1485,6154484,9999777521,00,0.00,N,2,201, 20250331,1501,1550,1776,1404,14252569,22472426284,00,0.00,N,5,-54, diff --git a/047810/week/candle-week-42.csv b/047810/week/candle-week-42.csv index 47d547024d16..56637913121f 100644 --- a/047810/week/candle-week-42.csv +++ b/047810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,82500,81100,86000,79800,3664830,301417814200,00,0.00,N,2,2100, 20250414,80400,78300,83300,76200,4482873,359387715000,00,0.00,N,2,3800, 20250407,76600,74500,76900,70600,3537724,261643861600,00,0.00,N,5,-800, 20250331,77400,72700,81200,71400,6058692,465459208850,00,0.00,N,2,2700, diff --git a/047820/week/candle-week-42.csv b/047820/week/candle-week-42.csv index 8a97e3878edd..5dea66c8aa79 100644 --- a/047820/week/candle-week-42.csv +++ b/047820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5100,5050,5290,4905,654688,3333765355,00,0.00,N,2,60, 20250414,5040,4840,5130,4800,500839,2505038092,00,0.00,N,2,195, 20250407,4845,5510,5520,4670,1266427,6390627760,00,0.00,N,5,-905, 20250331,5750,8100,8100,5250,6061598,39631796085,00,0.00,N,5,-2350, diff --git a/047920/week/candle-week-42.csv b/047920/week/candle-week-42.csv index 192baeb62624..22357b98f89e 100644 --- a/047920/week/candle-week-42.csv +++ b/047920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19520,19510,19860,18100,610728,11810259045,00,0.00,N,5,-40, 20250414,19560,18120,20550,18000,1219979,23487605475,00,0.00,N,2,910, 20250407,18650,19980,20300,17910,1105647,20689074140,00,0.00,N,5,-1600, 20250331,20250,20550,21050,19450,1210692,24467569085,00,0.00,N,5,-1000, diff --git a/048410/week/candle-week-42.csv b/048410/week/candle-week-42.csv index 1f7a8876313f..925397b23877 100644 --- a/048410/week/candle-week-42.csv +++ b/048410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11010,11280,12260,10600,1169071,13364136075,00,0.00,N,5,-600, 20250414,11610,11400,11740,10300,901909,10024123215,00,0.00,N,2,60, 20250407,11550,9600,11900,9320,1130209,11997332885,00,0.00,N,2,1230, 20250331,10320,11280,11350,9960,1089975,11507917540,00,0.00,N,5,-1030, diff --git a/048430/week/candle-week-42.csv b/048430/week/candle-week-42.csv index b622db60dc42..5b566e2455fd 100644 --- a/048430/week/candle-week-42.csv +++ b/048430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10950,13260,14840,10510,6027180,79999429200,00,0.00,N,5,-2760, 20250414,13710,16770,18180,12060,9508033,134469190660,00,0.00,N,5,-3060, 20250407,16770,15950,19930,15020,15582323,270683385845,00,0.00,N,2,2860, 20250331,13910,8470,13910,8040,9573296,105819244930,00,0.00,N,2,5200, diff --git a/048470/week/candle-week-42.csv b/048470/week/candle-week-42.csv index 71d23d9537a6..91240ff8e623 100644 --- a/048470/week/candle-week-42.csv +++ b/048470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4680,5240,5270,4630,1971776,9838789062,00,0.00,N,5,-640, 20250414,5320,4600,6100,4450,16715593,92143961547,00,0.00,N,2,750, 20250407,4570,3850,5640,3645,15839164,77182198729,00,0.00,N,2,585, 20250331,3985,3985,4130,3770,1406290,5553636889,00,0.00,N,5,-100, diff --git a/048530/week/candle-week-42.csv b/048530/week/candle-week-42.csv index c06d171efc23..cb65f26d21db 100644 --- a/048530/week/candle-week-42.csv +++ b/048530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4165,4080,4315,4080,347531,1462921411,00,0.00,N,2,85, 20250414,4080,4000,4225,4000,492672,2022629828,00,0.00,N,2,55, 20250407,4025,3550,4025,3475,527397,1953287620,00,0.00,N,2,295, 20250331,3730,3500,3730,3350,605974,2120759086,00,0.00,N,2,200, diff --git a/048550/week/candle-week-42.csv b/048550/week/candle-week-42.csv index 0eb937e746dc..0526a0b47c92 100644 --- a/048550/week/candle-week-42.csv +++ b/048550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1440,1433,1456,1410,915816,1312714861,00,0.00,N,2,7, 20250414,1433,1400,1460,1382,1506349,2131338751,00,0.00,N,2,25, 20250407,1408,1392,1570,1244,8514365,12366038570,00,0.00,N,2,16, 20250331,1392,1381,1476,1328,804982,1106656511,00,0.00,N,2,6, diff --git a/048770/week/candle-week-42.csv b/048770/week/candle-week-42.csv index cac9b07d158b..429737c5adfb 100644 --- a/048770/week/candle-week-42.csv +++ b/048770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2065,2060,2150,2010,66926,137691281,00,0.00,N,5,-30, 20250414,2095,1996,2165,1982,102025,209725414,00,0.00,N,2,115, 20250407,1980,2005,2035,1860,97293,186216990,00,0.00,N,5,-40, 20250331,2020,1985,2080,1929,77415,153006103,00,0.00,N,2,23, diff --git a/048830/week/candle-week-42.csv b/048830/week/candle-week-42.csv index c15edccbb52a..2aa3526aaf64 100644 --- a/048830/week/candle-week-42.csv +++ b/048830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1106,1093,1156,1071,240554,267839746,00,0.00,N,2,13, 20250414,1093,1058,1095,1056,100936,108089525,00,0.00,N,2,35, 20250407,1058,1040,1060,1000,113222,116313075,00,0.00,N,2,18, 20250331,1040,1030,1060,1005,168730,173073215,00,0.00,N,5,-3, diff --git a/048870/week/candle-week-42.csv b/048870/week/candle-week-42.csv index 0c46e530f5fa..ce179c4ce01f 100644 --- a/048870/week/candle-week-42.csv +++ b/048870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2870,3205,3250,2855,7133018,21673840925,00,0.00,N,5,-305, 20250414,3175,3035,4640,2935,23126166,85641987285,00,0.00,N,2,265, 20250407,2910,2710,2910,2525,950415,2558740305,00,0.00,N,2,160, 20250331,2750,2605,2880,2605,1234947,3441171950,00,0.00,N,2,160, diff --git a/048910/week/candle-week-42.csv b/048910/week/candle-week-42.csv index fd544e33d483..a5e12107d3aa 100644 --- a/048910/week/candle-week-42.csv +++ b/048910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10900,10050,10990,9910,933372,9719360815,00,0.00,N,2,850, 20250414,10050,9700,11150,9410,2415000,24996516360,00,0.00,N,2,350, 20250407,9700,9080,10310,8750,902450,8545326810,00,0.00,N,2,350, 20250331,9350,10290,11600,8630,1359963,13862393275,00,0.00,N,5,-940, diff --git a/049070/week/candle-week-42.csv b/049070/week/candle-week-42.csv index f9329dc9420a..abca51e660f0 100644 --- a/049070/week/candle-week-42.csv +++ b/049070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16620,16000,16840,15950,163638,2679714950,00,0.00,N,2,580, 20250414,16040,15670,16370,15530,170372,2717844415,00,0.00,N,2,590, 20250407,15450,15300,15510,13960,327635,4846482455,00,0.00,N,5,-350, 20250331,15800,15960,16390,15480,238129,3775192240,00,0.00,N,5,-480, diff --git a/049080/week/candle-week-42.csv b/049080/week/candle-week-42.csv index 648a95d57888..8b44852539dd 100644 --- a/049080/week/candle-week-42.csv +++ b/049080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,517,508,560,498,763585,397754961,00,0.00,N,2,9, 20250414,508,498,520,490,921416,458683884,00,0.00,N,2,13, 20250407,495,495,501,475,466463,227009351,00,0.00,N,5,-7, 20250331,502,492,505,474,421083,206529001,00,0.00,N,2,10, diff --git a/049120/week/candle-week-42.csv b/049120/week/candle-week-42.csv index e4183e5e2f40..8b90db45d83a 100644 --- a/049120/week/candle-week-42.csv +++ b/049120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1006,998,1009,990,73456,73573626,00,0.00,N,2,8, 20250414,998,1007,1029,978,114063,114513862,00,0.00,N,2,2, 20250407,996,1007,1036,931,80854,79812237,00,0.00,N,5,-4, 20250331,1000,999,1071,975,86502,86841993,00,0.00,N,2,1, diff --git a/049180/week/candle-week-42.csv b/049180/week/candle-week-42.csv index 7834ddcf0f61..7e970363b7d0 100644 --- a/049180/week/candle-week-42.csv +++ b/049180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1014,1012,1068,1000,727860,750653208,00,0.00,N,5,-6, 20250414,1020,1065,1130,1010,1227414,1294281933,00,0.00,N,5,-45, 20250407,1065,1045,1080,965,1125335,1138354528,00,0.00,N,2,20, 20250331,1045,1081,1169,1012,1283805,1392744888,00,0.00,N,5,-92, diff --git a/049430/week/candle-week-42.csv b/049430/week/candle-week-42.csv index a432f05d03a5..1bf07e3b3909 100644 --- a/049430/week/candle-week-42.csv +++ b/049430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9750,9530,9750,9180,260554,2466713970,00,0.00,N,2,220, 20250414,9530,9520,9700,9220,150180,1412613315,00,0.00,N,2,50, 20250407,9480,9640,9920,9020,472360,4472883880,00,0.00,N,5,-250, 20250331,9730,10050,10050,9250,279431,2697923955,00,0.00,N,5,-330, diff --git a/049470/week/candle-week-42.csv b/049470/week/candle-week-42.csv index 9e1f75c4a81e..0dcfa6229e6a 100644 --- a/049470/week/candle-week-42.csv +++ b/049470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,349,348,355,325,1194095,405746876,00,0.00,N,2,1, 20250414,348,320,355,315,1648459,553820101,00,0.00,N,2,28, 20250407,320,303,333,298,1712624,543728576,00,0.00,N,2,20, 20250331,300,288,304,284,822411,243982320,00,0.00,N,2,13, diff --git a/049480/week/candle-week-42.csv b/049480/week/candle-week-42.csv index 7770d43ea63f..1396dc997fde 100644 --- a/049480/week/candle-week-42.csv +++ b/049480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2560,2605,2655,2515,1087885,2802525880,00,0.00,N,5,-40, 20250414,2600,2575,2630,2535,790240,2036422931,00,0.00,N,2,35, 20250407,2565,2455,2730,2410,5187170,13374502897,00,0.00,N,2,120, 20250331,2445,2230,2680,2200,3479000,8667133246,00,0.00,N,2,170, diff --git a/049520/week/candle-week-42.csv b/049520/week/candle-week-42.csv index b4286c2246c7..df81cd003187 100644 --- a/049520/week/candle-week-42.csv +++ b/049520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3895,4010,4070,3850,409449,1618016855,00,0.00,N,5,-115, 20250414,4010,4045,4100,3885,282568,1129914427,00,0.00,N,2,15, 20250407,3995,3920,4045,3670,448142,1723189466,00,0.00,N,2,25, 20250331,3970,4000,4055,3845,261351,1027377217,00,0.00,N,5,-45, diff --git a/049550/week/candle-week-42.csv b/049550/week/candle-week-42.csv index 77c0b79f06ef..4f1e2d0871f0 100644 --- a/049550/week/candle-week-42.csv +++ b/049550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3675,3820,3825,3605,13840,50397395,00,0.00,N,5,-35, 20250414,3710,3750,3750,3615,5432,19930085,00,0.00,N,2,5, 20250407,3705,3705,3820,3470,62628,223710805,00,0.00,N,5,-10, 20250331,3715,3815,3845,3705,9982,37733415,00,0.00,N,5,-70, diff --git a/049630/week/candle-week-42.csv b/049630/week/candle-week-42.csv index 5a2013bc20fb..eb4ef2d4eea1 100644 --- a/049630/week/candle-week-42.csv +++ b/049630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,874,915,949,848,6890973,6166714621,00,0.00,N,5,-41, 20250414,915,708,939,695,21211126,17590361250,00,0.00,N,2,217, 20250407,698,659,698,637,1884062,1251825094,00,0.00,N,2,26, 20250331,672,635,747,622,8952975,6223929820,00,0.00,N,2,33, diff --git a/049720/week/candle-week-42.csv b/049720/week/candle-week-42.csv index ad1b1260daeb..9a1fbbeced26 100644 --- a/049720/week/candle-week-42.csv +++ b/049720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9790,9790,9920,9710,184481,1809685410,00,0.00,N,2,60, 20250414,9730,9450,9770,9420,219256,2106920535,00,0.00,N,2,300, 20250407,9430,9500,10360,9280,774409,7554532735,00,0.00,N,5,-180, 20250331,9610,9730,9840,9450,267396,2578540450,00,0.00,N,5,-90, diff --git a/049770/week/candle-week-42.csv b/049770/week/candle-week-42.csv index c2763838f8ec..3b6a98669825 100644 --- a/049770/week/candle-week-42.csv +++ b/049770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36000,36550,38600,35200,257286,9494903750,00,0.00,N,5,-800, 20250414,36800,32550,38700,32450,721513,25750039150,00,0.00,N,2,4250, 20250407,32550,32000,32700,30600,101944,3243873525,00,0.00,N,2,100, 20250331,32450,32700,34100,31500,107745,3485677025,00,0.00,N,5,-600, diff --git a/049800/week/candle-week-42.csv b/049800/week/candle-week-42.csv index 63ab31b0dad4..125ad1fc585b 100644 --- a/049800/week/candle-week-42.csv +++ b/049800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2175,2120,2285,2040,269338,589834589,00,0.00,N,2,55, 20250414,2120,2050,2150,2025,92543,193537996,00,0.00,N,2,70, 20250407,2050,2095,2100,1964,72209,146290780,00,0.00,N,5,-40, 20250331,2090,2010,2090,1993,88928,182584190,00,0.00,N,2,80, diff --git a/049830/week/candle-week-42.csv b/049830/week/candle-week-42.csv index 9d01b5ed06eb..8ebbfc777bb1 100644 --- a/049830/week/candle-week-42.csv +++ b/049830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7550,7590,7710,7500,8507,64836625,00,0.00,N,5,-40, 20250414,7590,7620,7620,7310,7303,54456545,00,0.00,N,2,160, 20250407,7430,7480,7560,7080,13050,95247785,00,0.00,N,5,-60, 20250331,7490,7360,7540,7200,17123,125606150,00,0.00,N,2,130, diff --git a/049950/week/candle-week-42.csv b/049950/week/candle-week-42.csv index 3a50e09cffa0..b8cb6945b710 100644 --- a/049950/week/candle-week-42.csv +++ b/049950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18450,18250,18900,17490,62271,1134305050,00,0.00,N,2,390, 20250414,18060,18270,18500,17400,68978,1241231775,00,0.00,N,2,320, 20250407,17740,17800,17800,15680,164709,2693296790,00,0.00,N,5,-280, 20250331,18020,18790,18790,17000,147737,2623244100,00,0.00,N,5,-770, diff --git a/049960/week/candle-week-42.csv b/049960/week/candle-week-42.csv index fe584ab50048..55c25454a8dd 100644 --- a/049960/week/candle-week-42.csv +++ b/049960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12930,13000,13000,12770,30139,388720210,00,0.00,N,3,0, 20250414,12930,12740,13000,12650,20956,270520660,00,0.00,N,2,90, 20250407,12840,12720,12840,11650,56516,688613410,00,0.00,N,2,110, 20250331,12730,12690,12920,12000,69053,859646115,00,0.00,N,2,80, diff --git a/050090/week/candle-week-42.csv b/050090/week/candle-week-42.csv index ac0dbcd9c012..56a65ba4476d 100644 --- a/050090/week/candle-week-42.csv +++ b/050090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,765,714,878,700,642319,497710287,00,0.00,N,2,51, 20250414,714,711,808,697,999352,751593214,00,0.00,N,5,-39, 20250407,753,730,974,580,5822249,4609510744,00,0.00,N,2,23, 20250331,730,556,762,518,1297413,856057287,00,0.00,N,2,174, diff --git a/050110/week/candle-week-42.csv b/050110/week/candle-week-42.csv index ced42460637d..1511ef4f59b4 100644 --- a/050110/week/candle-week-42.csv +++ b/050110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,709,698,716,695,784660,553352584,00,0.00,N,2,6, 20250414,703,683,725,680,700824,487423684,00,0.00,N,2,20, 20250407,683,679,698,627,2230513,1464594439,00,0.00,N,2,2, 20250331,681,667,715,659,1381949,951797245,00,0.00,N,5,-3, diff --git a/050120/week/candle-week-42.csv b/050120/week/candle-week-42.csv index 0bdc8ab6a224..480ae482c558 100644 --- a/050120/week/candle-week-42.csv +++ b/050120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2585,2465,2645,2365,80649,202784335,00,0.00,N,2,120, 20250414,2465,2630,2660,2465,21889,56348985,00,0.00,N,5,-165, 20250407,2630,2375,2635,2275,84670,209946210,00,0.00,N,2,255, 20250331,2375,2480,2680,2365,210018,531046109,00,0.00,N,5,-105, diff --git a/050760/week/candle-week-42.csv b/050760/week/candle-week-42.csv index 351939ec6287..479c7965fa44 100644 --- a/050760/week/candle-week-42.csv +++ b/050760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1848,1842,2100,1835,902834,1756429639,00,0.00,N,2,6, 20250414,1842,1705,1898,1705,331234,598584628,00,0.00,N,2,123, 20250407,1719,1606,1727,1541,373471,603575364,00,0.00,N,2,101, 20250331,1618,1501,1720,1464,382547,606734642,00,0.00,N,2,117, diff --git a/050860/week/candle-week-42.csv b/050860/week/candle-week-42.csv index 339dd5e9c17c..46eff43ceeac 100644 --- a/050860/week/candle-week-42.csv +++ b/050860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1995,2000,2045,1961,222420,444245898,00,0.00,N,5,-1, 20250414,1996,1941,1999,1924,153143,301306386,00,0.00,N,2,59, 20250407,1937,1880,2145,1851,1112616,2232870753,00,0.00,N,2,47, 20250331,1890,1944,1944,1860,165836,316353698,00,0.00,N,5,-56, diff --git a/050890/week/candle-week-42.csv b/050890/week/candle-week-42.csv index 73dcc0372195..c98db14f16a9 100644 --- a/050890/week/candle-week-42.csv +++ b/050890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6760,6650,6810,6430,1484527,9857173895,00,0.00,N,2,170, 20250414,6590,6440,6650,6360,1421197,9265618345,00,0.00,N,2,200, 20250407,6390,6260,6410,5820,3006801,18363152455,00,0.00,N,5,-80, 20250331,6470,6350,6730,6280,2652248,17116595865,00,0.00,N,5,-120, diff --git a/050960/week/candle-week-42.csv b/050960/week/candle-week-42.csv index 80a52de0d088..dcece9b2d67c 100644 --- a/050960/week/candle-week-42.csv +++ b/050960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15790,17280,17860,14910,554689,9021765570,00,0.00,N,5,-850, 20250414,16640,18190,19080,15990,832227,14614402590,00,0.00,N,5,-1590, 20250407,18230,16000,21925,15470,3060562,59438395505,00,0.00,N,2,2760, 20250331,15470,13570,19830,13250,2889042,50651854390,00,0.00,N,2,1490, diff --git a/051160/week/candle-week-42.csv b/051160/week/candle-week-42.csv index 1ce7734557b9..4791ad379f99 100644 --- a/051160/week/candle-week-42.csv +++ b/051160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9520,9240,9570,9050,356391,3310260400,00,0.00,N,2,290, 20250414,9230,9230,9550,8950,529524,4909825010,00,0.00,N,2,10, 20250407,9220,9250,9270,8600,446896,4010653505,00,0.00,N,5,-180, 20250331,9400,9250,9590,8950,582078,5394052530,00,0.00,N,2,150, diff --git a/051360/week/candle-week-42.csv b/051360/week/candle-week-42.csv index 9f78d7da4633..ac1cacb9666a 100644 --- a/051360/week/candle-week-42.csv +++ b/051360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16000,15750,16100,15300,294901,4610359190,00,0.00,N,2,500, 20250414,15500,16430,16430,15310,333459,5251872365,00,0.00,N,5,-490, 20250407,15990,16270,16400,14830,794217,12330255070,00,0.00,N,5,-570, 20250331,16560,17830,18120,16290,417041,7136810075,00,0.00,N,5,-1540, diff --git a/051370/week/candle-week-42.csv b/051370/week/candle-week-42.csv index b69dd791e192..cff7eabd4dbd 100644 --- a/051370/week/candle-week-42.csv +++ b/051370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8490,8270,8540,8120,125909,1057106980,00,0.00,N,2,220, 20250414,8270,8200,8390,8000,156646,1289909325,00,0.00,N,2,270, 20250407,8000,7800,8010,7090,1241885,9047886085,00,0.00,N,3,0, 20250331,8000,8410,8500,7910,184663,1509703435,00,0.00,N,5,-530, diff --git a/051380/week/candle-week-42.csv b/051380/week/candle-week-42.csv index ed27cac9ad96..025ee52095d1 100644 --- a/051380/week/candle-week-42.csv +++ b/051380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2530,2610,2735,2460,366415,947208612,00,0.00,N,5,-50, 20250414,2580,2610,2700,2500,337399,868166785,00,0.00,N,5,-30, 20250407,2610,2500,2635,2330,275151,673358514,00,0.00,N,2,75, 20250331,2535,2510,2835,2365,692679,1786598752,00,0.00,N,5,-40, diff --git a/051390/week/candle-week-42.csv b/051390/week/candle-week-42.csv index 2249a392dbf5..d7eda001c04b 100644 --- a/051390/week/candle-week-42.csv +++ b/051390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3650,3615,3700,3570,36076,130903640,00,0.00,N,2,35, 20250414,3615,3550,3635,3550,15439,55429205,00,0.00,N,2,25, 20250407,3590,3585,3600,3510,23372,82901040,00,0.00,N,5,-5, 20250331,3595,3510,3660,3500,13758,49045553,00,0.00,N,2,20, diff --git a/051490/week/candle-week-42.csv b/051490/week/candle-week-42.csv index e14a59df217a..4d9bd5640f88 100644 --- a/051490/week/candle-week-42.csv +++ b/051490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4190,4115,4240,3985,337475,1387758663,00,0.00,N,2,100, 20250414,4090,3955,4245,3925,443545,1812563504,00,0.00,N,2,135, 20250407,3955,3860,3970,3630,444855,1683852424,00,0.00,N,5,-40, 20250331,3995,4110,4190,3775,963117,3852903314,00,0.00,N,5,-235, diff --git a/051500/week/candle-week-42.csv b/051500/week/candle-week-42.csv index 9f68dbcceb06..43bb4aceebc4 100644 --- a/051500/week/candle-week-42.csv +++ b/051500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23500,23300,24100,22950,171081,4040138575,00,0.00,N,2,250, 20250414,23250,22400,23700,21400,166744,3821388825,00,0.00,N,2,850, 20250407,22400,22400,23250,21400,185025,4168008775,00,0.00,N,5,-800, 20250331,23200,23100,23600,21500,194297,4411909225,00,0.00,N,2,50, diff --git a/051600/week/candle-week-42.csv b/051600/week/candle-week-42.csv index c2ad8b1b6b2b..c8ab591982f8 100644 --- a/051600/week/candle-week-42.csv +++ b/051600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42050,42450,43050,41450,485621,20374527752,00,0.00,N,5,-200, 20250414,42250,39150,42400,38850,823296,33118848400,00,0.00,N,2,2850, 20250407,39400,39000,39800,38000,509948,19894926075,00,0.00,N,5,-850, 20250331,40250,41300,42150,39500,525364,21533903100,00,0.00,N,5,-1600, diff --git a/051630/week/candle-week-42.csv b/051630/week/candle-week-42.csv index 23db4207d73b..22c453a47042 100644 --- a/051630/week/candle-week-42.csv +++ b/051630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2240,2280,2290,2155,2241398,4964279503,00,0.00,N,5,-45, 20250414,2285,3000,3000,2240,8613800,20964086224,00,0.00,N,5,-2000, 20250407,4285,4030,5940,3860,17470271,87541820316,00,0.00,N,2,190, 20250331,4095,3335,4095,2930,4368194,16309856524,00,0.00,N,2,730, diff --git a/051780/week/candle-week-42.csv b/051780/week/candle-week-42.csv index e8cf237d330d..d404e317bb7c 100644 --- a/051780/week/candle-week-42.csv +++ b/051780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,626,630,677,626,520027,339658056,00,0.00,N,5,-4, 20250414,630,625,658,599,659158,417245878,00,0.00,N,5,-1, 20250407,631,536,679,513,1969937,1189435169,00,0.00,N,2,91, 20250331,540,552,660,519,1563010,875071129,00,0.00,N,5,-12, diff --git a/051900/week/candle-week-42.csv b/051900/week/candle-week-42.csv index 9efd60800fcf..b72fcb01366a 100644 --- a/051900/week/candle-week-42.csv +++ b/051900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,319500,311500,326000,309500,132902,42557090750,00,0.00,N,2,9000, 20250414,310500,312000,316500,307500,114715,35802512750,00,0.00,N,5,-2000, 20250407,312500,309000,312500,290000,265038,80565137250,00,0.00,N,5,-3500, 20250331,316000,328000,330000,302000,265343,82768917750,00,0.00,N,5,-15500, diff --git a/051910/week/candle-week-42.csv b/051910/week/candle-week-42.csv index fb2bbbf12c06..04de8f0427c0 100644 --- a/051910/week/candle-week-42.csv +++ b/051910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,224500,219500,229000,214500,953998,210855503000,00,0.00,N,2,4000, 20250414,220500,224000,233000,216500,821894,183122736500,00,0.00,N,5,-1000, 20250407,221500,215500,227000,202500,1941021,417914476410,00,0.00,N,5,-8000, 20250331,229500,251500,253500,219000,1628948,383460302750,00,0.00,N,5,-29500, diff --git a/051980/week/candle-week-42.csv b/051980/week/candle-week-42.csv index 35eec89750ce..93e1d414e290 100644 --- a/051980/week/candle-week-42.csv +++ b/051980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4665,4770,4955,4405,6039637,28390199929,00,0.00,N,5,-95, 20250414,4760,4280,6000,4090,18073601,91955873737,00,0.00,N,2,575, 20250407,4185,3920,4450,3300,8530135,33073965824,00,0.00,N,2,75, 20250331,4110,3850,4435,3440,8357592,32551280318,00,0.00,N,2,185, diff --git a/052020/week/candle-week-42.csv b/052020/week/candle-week-42.csv index 2bbc1646988e..6cf792b18f2e 100644 --- a/052020/week/candle-week-42.csv +++ b/052020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6460,6140,6840,6030,1045424,6607964150,00,0.00,N,2,320, 20250414,6140,6350,6350,5980,739667,4519426100,00,0.00,N,5,-210, 20250407,6350,6060,6480,5770,916422,5548222190,00,0.00,N,2,80, 20250331,6270,6550,6550,6100,1030906,6515570100,00,0.00,N,5,-340, diff --git a/052220/week/candle-week-42.csv b/052220/week/candle-week-42.csv index fd0dd614adf2..9969810233a8 100644 --- a/052220/week/candle-week-42.csv +++ b/052220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4425,4505,4155,2369006,10212661377,00,0.00,N,5,-95, 20250414,4415,4385,4815,4240,6225212,27968880458,00,0.00,N,2,5, 20250407,4410,4550,5360,4350,15841176,76442065648,00,0.00,N,5,-165, 20250331,4575,3810,6150,3805,79541740,418964726563,00,0.00,N,2,645, diff --git a/052260/week/candle-week-42.csv b/052260/week/candle-week-42.csv index 77212cf80c11..f92d93ad248e 100644 --- a/052260/week/candle-week-42.csv +++ b/052260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4300,4290,4380,4255,183556,789349189,00,0.00,N,2,10, 20250414,4290,4220,4290,4145,132778,558715135,00,0.00,N,2,95, 20250407,4195,4195,4200,3825,567402,2240369953,00,0.00,N,5,-35, 20250331,4230,4280,4360,4130,180288,763028255,00,0.00,N,5,-85, diff --git a/052300/week/candle-week-42.csv b/052300/week/candle-week-42.csv index 514d0d2d8518..2ff101bfa92b 100644 --- a/052300/week/candle-week-42.csv +++ b/052300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2630,2675,2730,2530,255482,666513051,00,0.00,N,5,-45, 20250414,2675,2700,2720,2605,209699,559488640,00,0.00,N,5,-5, 20250407,2680,2630,2770,2500,297681,789050519,00,0.00,N,2,10, 20250331,2670,2610,2720,2500,395092,1022922276,00,0.00,N,2,70, diff --git a/052330/week/candle-week-42.csv b/052330/week/candle-week-42.csv index 06223b3ad067..f64249ce7d09 100644 --- a/052330/week/candle-week-42.csv +++ b/052330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9470,9090,9530,8910,205655,1918883690,00,0.00,N,2,370, 20250414,9100,9070,9310,8990,171497,1573325435,00,0.00,N,2,80, 20250407,9020,8850,9190,8500,164954,1446599025,00,0.00,N,2,40, 20250331,8980,9130,9330,8870,212517,1941913035,00,0.00,N,5,-200, diff --git a/052400/week/candle-week-42.csv b/052400/week/candle-week-42.csv index d61162ebbea8..976fc8a62f3e 100644 --- a/052400/week/candle-week-42.csv +++ b/052400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32900,35050,36550,31700,2281095,79045955350,00,0.00,N,5,-1050, 20250414,33950,42000,44700,29600,9536014,324104176600,00,0.00,N,5,-9600, 20250407,43550,41500,49500,40700,7561153,337666951300,00,0.00,N,2,8450, 20250331,35100,25750,39000,24300,8145139,267392529675,00,0.00,N,2,8400, diff --git a/052420/week/candle-week-42.csv b/052420/week/candle-week-42.csv index 987b3c5b8590..6e6abe86514f 100644 --- a/052420/week/candle-week-42.csv +++ b/052420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1473,1436,1481,1426,3033051,4425503381,00,0.00,N,2,35, 20250414,1438,1430,1489,1392,3244828,4623699313,00,0.00,N,2,15, 20250407,1423,1458,1465,1348,3684360,5136300260,00,0.00,N,5,-21, 20250331,1444,1345,1447,1309,3713376,5170705396,00,0.00,N,2,80, diff --git a/052460/week/candle-week-42.csv b/052460/week/candle-week-42.csv index 9a8250491885..60ca1c8556e9 100644 --- a/052460/week/candle-week-42.csv +++ b/052460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2360,2345,2470,2205,513836,1220079000,00,0.00,N,2,10, 20250414,2350,2090,2400,2080,610355,1365629551,00,0.00,N,2,240, 20250407,2110,2040,2110,1869,409658,817327067,00,0.00,N,2,70, 20250331,2040,2130,2555,1839,2365636,5322970933,00,0.00,N,5,-135, diff --git a/052600/week/candle-week-42.csv b/052600/week/candle-week-42.csv index 27379f5f0ad2..bcd1ca9c2b91 100644 --- a/052600/week/candle-week-42.csv +++ b/052600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4145,4150,4280,4100,263638,1099433853,00,0.00,N,5,-10, 20250414,4155,4055,4165,4025,251733,1031257439,00,0.00,N,2,115, 20250407,4040,3990,4140,3840,468012,1866558361,00,0.00,N,2,15, 20250331,4025,4045,4125,3845,425307,1701975017,00,0.00,N,5,-70, diff --git a/052670/week/candle-week-42.csv b/052670/week/candle-week-42.csv index 1534589304ae..98c1ef845a0a 100644 --- a/052670/week/candle-week-42.csv +++ b/052670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250414,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250407,2080,2080,2080,2080,0,0,00,0.00,N,3,0, 20250331,2080,2080,2080,2080,0,0,00,0.00,N,3,0, diff --git a/052690/week/candle-week-42.csv b/052690/week/candle-week-42.csv index d8a1aee92066..45a96d1c1202 100644 --- a/052690/week/candle-week-42.csv +++ b/052690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,64500,64300,67500,62700,683043,43900449620,00,0.00,N,2,2000, 20250414,62500,55700,64000,55000,649180,38465185150,00,0.00,N,2,6900, 20250407,55600,53500,56000,49800,523030,27554854850,00,0.00,N,5,-500, 20250331,56100,57300,59000,54900,532480,30266804450,00,0.00,N,5,-2800, diff --git a/052710/week/candle-week-42.csv b/052710/week/candle-week-42.csv index 1b1ac8f666b6..9eb71cbb5f2c 100644 --- a/052710/week/candle-week-42.csv +++ b/052710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8040,8130,8370,7600,313109,2487860920,00,0.00,N,5,-240, 20250414,8280,7210,8370,7180,641769,5014902155,00,0.00,N,2,1080, 20250407,7200,7350,7480,6870,375354,2684855685,00,0.00,N,5,-150, 20250331,7350,6690,8110,6470,895492,6566409505,00,0.00,N,2,700, diff --git a/052770/week/candle-week-42.csv b/052770/week/candle-week-42.csv index 212c553cae70..b5ce22964e4d 100644 --- a/052770/week/candle-week-42.csv +++ b/052770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,796,819,830,790,375735,301191745,00,0.00,N,5,-8, 20250414,804,800,824,725,688593,548405899,00,0.00,N,2,3, 20250407,801,808,848,787,627866,505092794,00,0.00,N,5,-8, 20250331,809,800,848,789,841286,680987447,00,0.00,N,2,9, diff --git a/052790/week/candle-week-42.csv b/052790/week/candle-week-42.csv index 61610685c2a0..11436ce78a29 100644 --- a/052790/week/candle-week-42.csv +++ b/052790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6670,6420,7430,6420,485841,3389129315,00,0.00,N,2,260, 20250414,6410,6670,6670,6220,58696,382361290,00,0.00,N,5,-260, 20250407,6670,6300,6830,6010,80045,506931205,00,0.00,N,2,300, 20250331,6370,6190,6410,5950,69504,429499240,00,0.00,N,2,160, diff --git a/052860/week/candle-week-42.csv b/052860/week/candle-week-42.csv index 5bec4fb554a9..a9d40b302245 100644 --- a/052860/week/candle-week-42.csv +++ b/052860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1859,1983,2010,1736,171309,323678418,00,0.00,N,5,-124, 20250414,1983,1960,2100,1922,137180,273433751,00,0.00,N,2,23, 20250407,1960,2100,2145,1863,348529,692673952,00,0.00,N,5,-160, 20250331,2120,1845,2160,1717,469235,935489148,00,0.00,N,2,275, diff --git a/052900/week/candle-week-42.csv b/052900/week/candle-week-42.csv index 71ee9489cc44..c2ec7f56ccd3 100644 --- a/052900/week/candle-week-42.csv +++ b/052900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,919,911,929,901,282218,257433486,00,0.00,N,2,9, 20250414,910,895,922,887,291583,262774382,00,0.00,N,2,16, 20250407,894,855,896,808,542757,459221064,00,0.00,N,5,-4, 20250331,898,914,923,850,448785,401632827,00,0.00,N,5,-21, diff --git a/052960/week/candle-week-42.csv b/052960/week/candle-week-42.csv index 0427377e0283..f1e18ad88a72 100644 --- a/052960/week/candle-week-42.csv +++ b/052960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3550,3095,3550,2810,827,2597805,00,0.00,N,2,515, 20250414,3035,3500,3500,2970,517,1555405,00,0.00,N,5,-365, 20250407,3400,3300,3400,3100,497,1677000,00,0.00,N,2,100, 20250331,3300,3100,3500,2900,867,2782790,00,0.00,N,2,100, diff --git a/053030/week/candle-week-42.csv b/053030/week/candle-week-42.csv index bea3edee52a3..b7e39e2611d7 100644 --- a/053030/week/candle-week-42.csv +++ b/053030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15970,16160,16660,15490,1128885,18193817580,00,0.00,N,3,0, 20250414,15970,16110,16990,15800,1973278,32085967255,00,0.00,N,2,170, 20250407,15800,13410,15830,12800,3910748,56350348815,00,0.00,N,2,1550, 20250331,14250,14950,15320,13360,2233606,32055972245,00,0.00,N,5,-1160, diff --git a/053050/week/candle-week-42.csv b/053050/week/candle-week-42.csv index b9112158c057..6d3240733fbb 100644 --- a/053050/week/candle-week-42.csv +++ b/053050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2825,2780,2825,2730,345666,963004589,00,0.00,N,2,35, 20250414,2790,2715,2815,2685,498409,1370126869,00,0.00,N,2,85, 20250407,2705,2680,2725,2530,824035,2155612615,00,0.00,N,5,-50, 20250331,2755,2705,2935,2620,1991120,5521997898,00,0.00,N,2,30, diff --git a/053060/week/candle-week-42.csv b/053060/week/candle-week-42.csv index e5846dcb5bf2..9e55b5762b27 100644 --- a/053060/week/candle-week-42.csv +++ b/053060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1053,1051,1065,1033,266569,280254568,00,0.00,N,2,4, 20250414,1049,1013,1055,1010,357274,371466409,00,0.00,N,2,36, 20250407,1013,1010,1015,960,295037,293689262,00,0.00,N,2,3, 20250331,1010,1000,1020,990,218624,220400065,00,0.00,N,2,6, diff --git a/053080/week/candle-week-42.csv b/053080/week/candle-week-42.csv index 4c782665913f..46b89f24b581 100644 --- a/053080/week/candle-week-42.csv +++ b/053080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11900,11600,12010,11500,132894,1565312435,00,0.00,N,2,310, 20250414,11590,11300,11650,11110,145883,1669099915,00,0.00,N,2,390, 20250407,11200,10660,11210,9870,247233,2586120355,00,0.00,N,2,150, 20250331,11050,11550,11750,10640,202765,2280047825,00,0.00,N,5,-700, diff --git a/053160/week/candle-week-42.csv b/053160/week/candle-week-42.csv index c33020dfa8d3..11cf907d084c 100644 --- a/053160/week/candle-week-42.csv +++ b/053160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10260,10600,10930,10000,161547,1680009530,00,0.00,N,5,-300, 20250414,10560,11090,11410,9800,293085,3135610285,00,0.00,N,5,-580, 20250407,11140,10500,12250,10500,860410,9914175850,00,0.00,N,2,500, 20250331,10640,9670,12380,9310,1783345,19977969350,00,0.00,N,2,640, diff --git a/053210/week/candle-week-42.csv b/053210/week/candle-week-42.csv index 8b5b21ccc59e..09095234534b 100644 --- a/053210/week/candle-week-42.csv +++ b/053210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4395,4410,4470,4330,248517,1086539514,00,0.00,N,5,-5, 20250414,4400,4365,4420,4310,88650,386085907,00,0.00,N,2,15, 20250407,4385,4395,4400,4245,137516,593682442,00,0.00,N,5,-25, 20250331,4410,4520,4555,4375,128203,570074120,00,0.00,N,5,-145, diff --git a/053260/week/candle-week-42.csv b/053260/week/candle-week-42.csv index eb564162fc0f..83bccd679e5e 100644 --- a/053260/week/candle-week-42.csv +++ b/053260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4080,4155,4195,4050,33171,136987775,00,0.00,N,5,-50, 20250414,4130,3925,4400,3900,167605,695873685,00,0.00,N,2,205, 20250407,3925,3830,4125,3730,146799,572013429,00,0.00,N,2,65, 20250331,3860,3920,3970,3790,26857,103553967,00,0.00,N,5,-60, diff --git a/053270/week/candle-week-42.csv b/053270/week/candle-week-42.csv index 88edc6153e07..da7cc0ba6def 100644 --- a/053270/week/candle-week-42.csv +++ b/053270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2295,2335,2350,2295,447218,1039035379,00,0.00,N,5,-40, 20250414,2335,2290,2395,2135,681226,1569715475,00,0.00,N,2,50, 20250407,2285,2170,2500,2125,1931815,4535309507,00,0.00,N,2,35, 20250331,2250,2035,2295,2010,655419,1398304379,00,0.00,N,2,150, diff --git a/053280/week/candle-week-42.csv b/053280/week/candle-week-42.csv index 9a83a23e796a..f0e93bf64abd 100644 --- a/053280/week/candle-week-42.csv +++ b/053280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4360,4415,4930,4305,2903060,13490074340,00,0.00,N,2,55, 20250414,4305,4010,4310,3950,271894,1138140370,00,0.00,N,2,315, 20250407,3990,4060,4090,3640,398870,1534663944,00,0.00,N,5,-105, 20250331,4095,4000,4105,3945,194970,783509807,00,0.00,N,2,15, diff --git a/053290/week/candle-week-42.csv b/053290/week/candle-week-42.csv index a93e4aaacb3f..5d1166a823a1 100644 --- a/053290/week/candle-week-42.csv +++ b/053290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2820,2825,2890,2710,994741,2767884483,00,0.00,N,5,-15, 20250414,2835,3050,3065,2780,2128104,6213723088,00,0.00,N,5,-185, 20250407,3020,3040,3250,2745,11025962,33198126705,00,0.00,N,5,-480, 20250331,3500,4280,5570,3500,24329324,119683734692,00,0.00,N,5,-670, diff --git a/053300/week/candle-week-42.csv b/053300/week/candle-week-42.csv index 1c1437d9478c..630adc6e973a 100644 --- a/053300/week/candle-week-42.csv +++ b/053300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4400,4380,4430,4250,364446,1588371310,00,0.00,N,2,65, 20250414,4335,4195,4355,4165,386810,1650725365,00,0.00,N,2,125, 20250407,4210,4070,4210,3810,452959,1811519571,00,0.00,N,2,30, 20250331,4180,4080,4215,3980,279181,1138922748,00,0.00,N,2,95, diff --git a/053350/week/candle-week-42.csv b/053350/week/candle-week-42.csv index 3483951b0111..db2689cf2609 100644 --- a/053350/week/candle-week-42.csv +++ b/053350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8720,10000,10030,8160,328504,3007823420,00,0.00,N,5,-960, 20250414,9680,9450,10650,9200,753324,7464194605,00,0.00,N,2,340, 20250407,9340,8550,9690,7970,569502,5073578905,00,0.00,N,2,730, 20250331,8610,9970,10380,7380,2205900,20401570310,00,0.00,N,5,-1360, diff --git a/053450/week/candle-week-42.csv b/053450/week/candle-week-42.csv index 35ce0704dc94..ee029c247d83 100644 --- a/053450/week/candle-week-42.csv +++ b/053450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5500,5340,5580,5180,425936,2301796325,00,0.00,N,2,160, 20250414,5340,5300,5550,5000,1411679,7558152165,00,0.00,N,2,160, 20250407,5180,5250,5280,4720,952586,4763366070,00,0.00,N,5,-240, 20250331,5420,5860,5870,5260,697988,3851045855,00,0.00,N,5,-510, diff --git a/053580/week/candle-week-42.csv b/053580/week/candle-week-42.csv index 3db55923cf33..8078fb589ea8 100644 --- a/053580/week/candle-week-42.csv +++ b/053580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11430,12720,12960,11280,1836202,22092510265,00,0.00,N,5,-920, 20250414,12350,15150,15530,10900,4128497,52370916880,00,0.00,N,5,-3640, 20250407,15990,17790,20750,14510,13055103,237063667945,00,0.00,N,5,-1460, 20250331,17450,9930,18300,9570,20056496,301247299945,00,0.00,N,2,7280, diff --git a/053610/week/candle-week-42.csv b/053610/week/candle-week-42.csv index c92573a9de0d..39b59cf7d067 100644 --- a/053610/week/candle-week-42.csv +++ b/053610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23850,21750,24100,21350,105854,2407008575,00,0.00,N,2,1900, 20250414,21950,21750,22300,21200,50966,1108638550,00,0.00,N,2,400, 20250407,21550,21000,21850,19920,110109,2288126260,00,0.00,N,5,-450, 20250331,22000,21600,22900,21100,117363,2566399525,00,0.00,N,5,-200, diff --git a/053620/week/candle-week-42.csv b/053620/week/candle-week-42.csv index b706f78851f7..09eeecb41c53 100644 --- a/053620/week/candle-week-42.csv +++ b/053620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6510,6450,6530,6330,7909,51075455,00,0.00,N,2,80, 20250414,6430,6360,6570,6300,14082,90144850,00,0.00,N,2,70, 20250407,6360,6330,6390,6140,11200,70052535,00,0.00,N,5,-30, 20250331,6390,6310,6410,6240,12273,77758290,00,0.00,N,2,40, diff --git a/053690/week/candle-week-42.csv b/053690/week/candle-week-42.csv index 945dec9a55c1..50743a18fc50 100644 --- a/053690/week/candle-week-42.csv +++ b/053690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16020,16050,16410,15800,192510,3115570305,00,0.00,N,2,30, 20250414,15990,15050,16010,14950,142506,2197469325,00,0.00,N,2,1110, 20250407,14880,14270,14900,13530,310583,4383807895,00,0.00,N,2,60, 20250331,14820,15050,15390,14500,207406,3118646980,00,0.00,N,5,-610, diff --git a/053700/week/candle-week-42.csv b/053700/week/candle-week-42.csv index 4e1bf05cdad5..bf969a4c54e2 100644 --- a/053700/week/candle-week-42.csv +++ b/053700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4140,4120,4165,4010,263291,1076643529,00,0.00,N,2,35, 20250414,4105,4035,4280,3990,384216,1579772282,00,0.00,N,2,80, 20250407,4025,4030,4245,3850,511730,2051718448,00,0.00,N,5,-60, 20250331,4085,4135,4200,3925,409725,1659105743,00,0.00,N,5,-60, diff --git a/053800/week/candle-week-42.csv b/053800/week/candle-week-42.csv index e84cfbff1313..d4b690258c21 100644 --- a/053800/week/candle-week-42.csv +++ b/053800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,67500,78200,78200,67200,1241624,88752692450,00,0.00,N,5,-11100, 20250414,78600,89400,90900,78500,1212805,101879946850,00,0.00,N,5,-7700, 20250407,86300,98000,116700,85700,4644938,477731090700,00,0.00,N,5,-7600, 20250331,93900,79500,98700,74000,2252155,196497304150,00,0.00,N,2,13800, diff --git a/053950/week/candle-week-42.csv b/053950/week/candle-week-42.csv index 877618484bb6..efd52cb66969 100644 --- a/053950/week/candle-week-42.csv +++ b/053950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,669,673,675,655,1068994,713380707,00,0.00,N,2,4, 20250414,665,642,678,639,1403273,923684231,00,0.00,N,2,23, 20250407,642,642,652,599,1404885,893678626,00,0.00,N,3,0, 20250331,642,590,691,590,5703860,3688757704,00,0.00,N,2,16, diff --git a/053980/week/candle-week-42.csv b/053980/week/candle-week-42.csv index 4c5a67c9937b..4a0b1e9e0037 100644 --- a/053980/week/candle-week-42.csv +++ b/053980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3325,3200,3350,3185,281140,917500787,00,0.00,N,2,110, 20250414,3215,3060,3545,3060,5604196,18766252051,00,0.00,N,2,165, 20250407,3050,3000,3060,2835,329190,969682936,00,0.00,N,5,-25, 20250331,3075,3070,3400,2955,572690,1773371521,00,0.00,N,5,-25, diff --git a/054040/week/candle-week-42.csv b/054040/week/candle-week-42.csv index 55f338d3f4c1..43bcb23877b6 100644 --- a/054040/week/candle-week-42.csv +++ b/054040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4640,4640,4705,4580,94477,439014419,00,0.00,N,3,0, 20250414,4640,4500,4660,4425,130208,586616380,00,0.00,N,2,200, 20250407,4440,4365,4440,4000,194819,828554434,00,0.00,N,5,-5, 20250331,4445,4445,4460,4270,117135,511605180,00,0.00,N,2,15, diff --git a/054050/week/candle-week-42.csv b/054050/week/candle-week-42.csv index a5318e4ed339..616b3fcdd562 100644 --- a/054050/week/candle-week-42.csv +++ b/054050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7620,7450,7750,7420,208658,1581341660,00,0.00,N,2,180, 20250414,7440,7350,7490,7290,136973,1010641340,00,0.00,N,2,140, 20250407,7300,7100,7310,6960,209870,1494652075,00,0.00,N,2,100, 20250331,7200,7500,7590,7100,444377,3220727620,00,0.00,N,5,-290, diff --git a/054090/week/candle-week-42.csv b/054090/week/candle-week-42.csv index 34da91e84739..8ba5eb93923a 100644 --- a/054090/week/candle-week-42.csv +++ b/054090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,802,760,803,754,148752,117277692,00,0.00,N,2,32, 20250414,770,749,781,748,129360,98623689,00,0.00,N,2,21, 20250407,749,711,766,697,273571,197958526,00,0.00,N,2,23, 20250331,726,704,727,685,208391,146415328,00,0.00,N,2,22, diff --git a/054180/week/candle-week-42.csv b/054180/week/candle-week-42.csv index 8cbb13c77c7a..d77324f9d14c 100644 --- a/054180/week/candle-week-42.csv +++ b/054180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,178,283,291,151,41668951,7924617875,00,0.00,N,5,-110, 20250414,288,306,328,282,15241648,4540472552,00,0.00,N,5,-12, 20250407,300,261,357,248,30047649,9720460496,00,0.00,N,2,37, 20250331,263,279,302,252,11830077,3237992067,00,0.00,N,5,-9, diff --git a/054210/week/candle-week-42.csv b/054210/week/candle-week-42.csv index 5de0a7a17f7d..74057df96454 100644 --- a/054210/week/candle-week-42.csv +++ b/054210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5050,4800,5140,4710,214828,1055551779,00,0.00,N,2,265, 20250414,4785,4700,4800,4665,187985,890880030,00,0.00,N,2,145, 20250407,4640,4625,4675,4230,250951,1121608995,00,0.00,N,5,-160, 20250331,4800,4915,4975,4610,220685,1060384960,00,0.00,N,5,-220, diff --git a/054220/week/candle-week-42.csv b/054220/week/candle-week-42.csv index 2d3e9c08806d..751c1358c22d 100644 --- a/054220/week/candle-week-42.csv +++ b/054220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,332,337,339,327,760179,252604300,00,0.00,N,5,-1, 20250414,333,339,366,333,717299,246962557,00,0.00,N,5,-3, 20250407,336,346,350,324,590820,195923330,00,0.00,N,5,-11, 20250331,347,336,365,325,525471,175767721,00,0.00,N,2,15, diff --git a/054300/week/candle-week-42.csv b/054300/week/candle-week-42.csv index 516a6b390515..463a9fb2059d 100644 --- a/054300/week/candle-week-42.csv +++ b/054300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,797,1054,1370,785,139665497,157074790393,00,0.00,N,5,-14, 20250414,811,620,811,568,62263382,42535474310,00,0.00,N,2,282, 20250407,529,552,552,511,742325,393659444,00,0.00,N,5,-28, 20250331,557,513,569,503,1958386,1049801186,00,0.00,N,2,44, diff --git a/054410/week/candle-week-42.csv b/054410/week/candle-week-42.csv index ed67c030995e..73952a33a603 100644 --- a/054410/week/candle-week-42.csv +++ b/054410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3210,3015,3300,2980,33528,104096535,00,0.00,N,2,170, 20250414,3040,2970,3075,2915,60681,181480800,00,0.00,N,2,60, 20250407,2980,2965,3180,2840,37325,109836487,00,0.00,N,2,15, 20250331,2965,3200,3225,2865,104309,312613120,00,0.00,N,5,-260, diff --git a/054450/week/candle-week-42.csv b/054450/week/candle-week-42.csv index 3644bbadb7c2..b5c7c1eff329 100644 --- a/054450/week/candle-week-42.csv +++ b/054450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14000,13160,14020,13140,178424,2417432970,00,0.00,N,2,940, 20250414,13060,12600,13540,12550,226307,2941815050,00,0.00,N,2,690, 20250407,12370,12330,12900,10720,506560,5832994155,00,0.00,N,5,-580, 20250331,12950,13640,14050,12300,285609,3756470120,00,0.00,N,5,-1180, diff --git a/054540/week/candle-week-42.csv b/054540/week/candle-week-42.csv index 59271a37d27c..84f6c6545be7 100644 --- a/054540/week/candle-week-42.csv +++ b/054540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5810,5100,5900,4980,2120642,11840462150,00,0.00,N,2,710, 20250414,5100,5050,5300,5000,674694,3448842015,00,0.00,N,2,125, 20250407,4975,4580,5090,4310,843458,3942586601,00,0.00,N,2,330, 20250331,4645,4540,4675,4420,471156,2150300241,00,0.00,N,2,155, diff --git a/054620/week/candle-week-42.csv b/054620/week/candle-week-42.csv index 562521fe426b..725f3ed039e4 100644 --- a/054620/week/candle-week-42.csv +++ b/054620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5940,6040,6110,5830,138385,821141415,00,0.00,N,5,-100, 20250414,6040,5990,6120,5850,114614,685981850,00,0.00,N,2,10, 20250407,6030,5850,6120,5490,205413,1189340305,00,0.00,N,2,140, 20250331,5890,5920,6030,5680,192566,1125357380,00,0.00,N,5,-60, diff --git a/054630/week/candle-week-42.csv b/054630/week/candle-week-42.csv index 68dd297c92ed..28c35f8980b5 100644 --- a/054630/week/candle-week-42.csv +++ b/054630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250414,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250407,1580,1580,1580,1580,0,0,00,0.00,N,3,0, 20250331,1580,1580,1580,1580,0,0,00,0.00,N,3,0, diff --git a/054670/week/candle-week-42.csv b/054670/week/candle-week-42.csv index dd1ae4b608bf..15c5365de44d 100644 --- a/054670/week/candle-week-42.csv +++ b/054670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7010,6820,7090,6820,157109,1097274865,00,0.00,N,2,140, 20250414,6870,6740,6950,6690,65336,444494160,00,0.00,N,2,130, 20250407,6740,6510,6760,6260,252891,1629982080,00,0.00,N,2,30, 20250331,6710,6760,6810,6510,226500,1504242155,00,0.00,N,5,-130, diff --git a/054780/week/candle-week-42.csv b/054780/week/candle-week-42.csv index 6c816d77afc4..2daebe471ab9 100644 --- a/054780/week/candle-week-42.csv +++ b/054780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4415,4405,4515,4280,216756,954908529,00,0.00,N,5,-50, 20250414,4465,4050,4625,4025,1089925,4767037460,00,0.00,N,2,375, 20250407,4090,4070,4175,3600,532083,2088675423,00,0.00,N,5,-25, 20250331,4115,4100,4195,3940,255012,1032118328,00,0.00,N,5,-40, diff --git a/054800/week/candle-week-42.csv b/054800/week/candle-week-42.csv index 21f2fefb5b4d..961e1a37abfc 100644 --- a/054800/week/candle-week-42.csv +++ b/054800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8960,8990,9000,8780,22268,198547365,00,0.00,N,2,40, 20250414,8920,8880,9000,8660,32514,288376280,00,0.00,N,2,220, 20250407,8700,8510,8710,8290,18886,159366460,00,0.00,N,2,80, 20250331,8620,9040,9040,8550,65806,575108310,00,0.00,N,5,-280, diff --git a/054920/week/candle-week-42.csv b/054920/week/candle-week-42.csv index 1419ab3bd507..9a309059fe9e 100644 --- a/054920/week/candle-week-42.csv +++ b/054920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2935,2890,2990,2800,303381,882742848,00,0.00,N,2,80, 20250414,2855,2645,2895,2645,458894,1294505418,00,0.00,N,2,210, 20250407,2645,2610,2680,2415,464902,1175241128,00,0.00,N,2,25, 20250331,2620,2525,2680,2515,308808,800937356,00,0.00,N,5,-30, diff --git a/054930/week/candle-week-42.csv b/054930/week/candle-week-42.csv index 5a18408324e6..df2a6fe2e09f 100644 --- a/054930/week/candle-week-42.csv +++ b/054930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22900,22700,23300,21150,111917,2558162850,00,0.00,N,2,800, 20250414,22100,20750,22500,20650,37886,820048325,00,0.00,N,2,1200, 20250407,20900,20700,20900,19500,61168,1240111500,00,0.00,N,5,-800, 20250331,21700,21200,21850,20200,56308,1173899625,00,0.00,N,2,500, diff --git a/054940/week/candle-week-42.csv b/054940/week/candle-week-42.csv index 11e951fdd96f..62161d6af9b9 100644 --- a/054940/week/candle-week-42.csv +++ b/054940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,824,830,833,805,405364,332696130,00,0.00,N,5,-6, 20250414,830,808,831,803,452066,370450316,00,0.00,N,2,23, 20250407,807,754,810,726,783166,603472529,00,0.00,N,2,47, 20250331,760,738,768,716,530403,394982551,00,0.00,N,2,22, diff --git a/054950/week/candle-week-42.csv b/054950/week/candle-week-42.csv index eb198f01009e..342f760a9aab 100644 --- a/054950/week/candle-week-42.csv +++ b/054950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23300,22300,23450,21650,166964,3779586975,00,0.00,N,2,850, 20250414,22450,21450,22450,21050,220566,4756572075,00,0.00,N,2,1000, 20250407,21450,20250,21700,19480,168323,3415651350,00,0.00,N,2,350, 20250331,21100,21700,21900,20600,110005,2355629475,00,0.00,N,5,-650, diff --git a/055490/week/candle-week-42.csv b/055490/week/candle-week-42.csv index 983dc3e8d46c..50b277eb1966 100644 --- a/055490/week/candle-week-42.csv +++ b/055490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14270,13570,14400,13430,62339,875673135,00,0.00,N,2,760, 20250414,13510,12930,13770,12930,34084,457760570,00,0.00,N,2,590, 20250407,12920,13200,13200,12060,65032,828698780,00,0.00,N,5,-480, 20250331,13400,13130,13615,12600,47395,620032445,00,0.00,N,2,270, diff --git a/055550/week/candle-week-42.csv b/055550/week/candle-week-42.csv index d49f5ac1aef2..df8eb6e65178 100644 --- a/055550/week/candle-week-42.csv +++ b/055550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49750,47650,50200,47650,5506179,269615781575,00,0.00,N,2,2100, 20250414,47650,46500,47900,46100,5159127,243101873756,00,0.00,N,2,1550, 20250407,46100,45000,46450,42500,8127904,364574652850,00,0.00,N,5,-950, 20250331,47050,47000,49000,46300,5924980,281268179525,00,0.00,N,5,-750, diff --git a/056080/week/candle-week-42.csv b/056080/week/candle-week-42.csv index f6bdff7203f1..a8873c2a0d09 100644 --- a/056080/week/candle-week-42.csv +++ b/056080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7490,7560,7650,7290,481971,3605101460,00,0.00,N,5,-50, 20250414,7540,7290,8160,7080,2127916,16232051440,00,0.00,N,2,430, 20250407,7110,6740,8200,6300,1705929,12306986345,00,0.00,N,2,150, 20250331,6960,7200,7390,6800,782460,5551007230,00,0.00,N,5,-390, diff --git a/056090/week/candle-week-42.csv b/056090/week/candle-week-42.csv index a486cc5a8a72..65067a0b7806 100644 --- a/056090/week/candle-week-42.csv +++ b/056090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,992,1038,1128,956,8063606,8306520628,00,0.00,N,5,-44, 20250414,1036,954,1071,935,3347620,3339405058,00,0.00,N,2,87, 20250407,949,903,950,879,2717989,2483259197,00,0.00,N,2,34, 20250331,915,1086,1115,866,12062172,11874277400,00,0.00,N,5,-188, diff --git a/056190/week/candle-week-42.csv b/056190/week/candle-week-42.csv index 7bcd692101a1..250ec3dce3c6 100644 --- a/056190/week/candle-week-42.csv +++ b/056190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20800,20900,21200,20550,177169,3689075100,00,0.00,N,5,-100, 20250414,20900,20050,21200,19910,300505,6170820125,00,0.00,N,2,1020, 20250407,19880,19960,20650,19610,705803,14197664125,00,0.00,N,5,-620, 20250331,20500,21000,21700,19970,829984,17280517390,00,0.00,N,5,-600, diff --git a/056360/week/candle-week-42.csv b/056360/week/candle-week-42.csv index 4a5eeecec6fe..611657844b2a 100644 --- a/056360/week/candle-week-42.csv +++ b/056360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5460,5300,5510,5220,231870,1243700700,00,0.00,N,2,170, 20250414,5290,5180,5490,5100,340224,1799304900,00,0.00,N,2,120, 20250407,5170,5030,5170,4700,378984,1864246038,00,0.00,N,2,10, 20250331,5160,5310,5440,5000,255525,1322947880,00,0.00,N,5,-150, diff --git a/056700/week/candle-week-42.csv b/056700/week/candle-week-42.csv index a0c436a16485..f8b7602ae058 100644 --- a/056700/week/candle-week-42.csv +++ b/056700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1649,1620,1655,1611,94080,153720501,00,0.00,N,2,28, 20250414,1621,1629,1638,1611,264023,428158141,00,0.00,N,5,-8, 20250407,1629,1633,1650,1515,112538,181901559,00,0.00,N,5,-4, 20250331,1633,1606,1654,1582,104469,169414709,00,0.00,N,2,27, diff --git a/056730/week/candle-week-42.csv b/056730/week/candle-week-42.csv index 80ada4eb7fd8..8bee9d4b4d71 100644 --- a/056730/week/candle-week-42.csv +++ b/056730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,706,673,709,669,147462,101884030,00,0.00,N,2,33, 20250414,673,671,682,664,70330,47116325,00,0.00,N,2,5, 20250407,668,663,676,650,60688,40286722,00,0.00,N,3,0, 20250331,668,658,679,641,56287,37307020,00,0.00,N,2,10, diff --git a/057030/week/candle-week-42.csv b/057030/week/candle-week-42.csv index 600b1c9249cf..4fea926ec00c 100644 --- a/057030/week/candle-week-42.csv +++ b/057030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4270,4555,4575,4180,595220,2601091551,00,0.00,N,5,-220, 20250414,4490,4755,4800,4260,1795026,8006804766,00,0.00,N,2,30, 20250407,4460,4070,4725,4055,4686428,20767513227,00,0.00,N,2,420, 20250331,4040,3650,4265,3445,1572508,6058020683,00,0.00,N,2,390, diff --git a/057050/week/candle-week-42.csv b/057050/week/candle-week-42.csv index 011588a61994..e925b027894d 100644 --- a/057050/week/candle-week-42.csv +++ b/057050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49100,48950,49350,47950,25840,1256895575,00,0.00,N,2,500, 20250414,48600,48100,49600,47200,27795,1342644650,00,0.00,N,2,300, 20250407,48300,47000,48300,44300,55449,2540248825,00,0.00,N,2,1200, 20250331,47100,49300,50000,46300,71131,3414838650,00,0.00,N,5,-2050, diff --git a/057540/week/candle-week-42.csv b/057540/week/candle-week-42.csv index 18f3361030b8..f774e3faf854 100644 --- a/057540/week/candle-week-42.csv +++ b/057540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1021,1041,1177,978,9438116,10142071262,00,0.00,N,5,-21, 20250414,1042,1015,1092,983,4334710,4483150886,00,0.00,N,2,22, 20250407,1020,921,1068,898,7928410,7897614305,00,0.00,N,2,77, 20250331,943,801,943,788,3332633,2898057465,00,0.00,N,2,131, diff --git a/057680/week/candle-week-42.csv b/057680/week/candle-week-42.csv index fd3ba4bc6a08..77215c70d38f 100644 --- a/057680/week/candle-week-42.csv +++ b/057680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,881,864,911,840,994404,876023611,00,0.00,N,2,17, 20250414,864,830,899,810,779962,671487807,00,0.00,N,2,43, 20250407,821,784,829,702,1034257,784318781,00,0.00,N,2,29, 20250331,792,853,853,731,971937,766410023,00,0.00,N,5,-64, diff --git a/057880/week/candle-week-42.csv b/057880/week/candle-week-42.csv index ff3a155cd870..0e5d531939b3 100644 --- a/057880/week/candle-week-42.csv +++ b/057880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250414,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250407,8790,8790,8790,8790,0,0,00,0.00,N,3,0, 20250331,8790,8790,8790,8790,0,0,00,0.00,N,3,0, diff --git a/058110/week/candle-week-42.csv b/058110/week/candle-week-42.csv index c7065ef13627..e81ec8f07950 100644 --- a/058110/week/candle-week-42.csv +++ b/058110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1881,1979,1979,1875,252567,485684503,00,0.00,N,5,-79, 20250414,1960,1932,1983,1837,408293,787823327,00,0.00,N,2,103, 20250407,1857,1793,1870,1675,353410,627274595,00,0.00,N,2,24, 20250331,1833,1845,1890,1705,320912,574082331,00,0.00,N,5,-27, diff --git a/058400/week/candle-week-42.csv b/058400/week/candle-week-42.csv index c8e6a9d3e574..df3d7811c7d2 100644 --- a/058400/week/candle-week-42.csv +++ b/058400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,826,865,868,820,2926338,2460988714,00,0.00,N,5,-46, 20250414,872,833,895,815,7647515,6498998479,00,0.00,N,2,27, 20250407,845,906,1099,844,41207939,40007623547,00,0.00,N,5,-103, 20250331,948,758,1008,746,28863322,25911014181,00,0.00,N,2,190, diff --git a/058430/week/candle-week-42.csv b/058430/week/candle-week-42.csv index a99949cd1d9f..ba8c28d28360 100644 --- a/058430/week/candle-week-42.csv +++ b/058430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37150,37000,38400,35800,97636,3600326825,00,0.00,N,2,350, 20250414,36800,37300,39450,36050,200605,7567340325,00,0.00,N,5,-150, 20250407,36950,35500,39400,33000,540800,19541813950,00,0.00,N,5,-150, 20250331,37100,38400,40150,35700,160162,5987657925,00,0.00,N,5,-2000, diff --git a/058450/week/candle-week-42.csv b/058450/week/candle-week-42.csv index 82cf3ae2e899..ac0264d0aaef 100644 --- a/058450/week/candle-week-42.csv +++ b/058450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,865,861,917,859,144840,127464642,00,0.00,N,5,-13, 20250414,878,825,897,825,176529,152375464,00,0.00,N,2,53, 20250407,825,877,879,788,404532,334776693,00,0.00,N,5,-54, 20250331,879,955,995,860,191558,174112119,00,0.00,N,5,-76, diff --git a/058470/week/candle-week-42.csv b/058470/week/candle-week-42.csv index fadeafab0350..3805edfc3217 100644 --- a/058470/week/candle-week-42.csv +++ b/058470/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,172300,172300,172300,172300,0,0,00,0.00,N,3,0, -20250407,172300,173800,182400,171400,237557,41772780900,00,0.00,N,5,-14600, -20250331,186900,193000,195300,183600,304509,57856216900,00,0.00,N,5,-8100, -20250324,195000,210500,211500,193400,248806,49747620150,00,0.00,N,5,-16000, -20250317,211000,219000,223000,205500,400729,85370432750,00,0.00,N,5,-6000, -20250310,217000,196600,220000,185200,525904,108395202900,00,0.00,N,2,18500, -20250304,198500,202500,208500,187800,426612,84197897950,00,0.00,N,5,-10000, -20250224,208500,223000,228000,206500,320009,69489377500,00,0.00,N,5,-19000, -20250217,227500,225000,235500,220000,327936,74911606500,00,0.00,N,2,2500, -20250210,225000,210000,236000,209000,514334,116902134000,00,0.00,N,2,9500, -20250203,215500,204000,219500,200000,398054,83688682500,00,0.00,N,2,1000, -20250131,214500,205000,218000,200000,87498,18538126000,00,0.00,N,5,-1000, -20250120,215500,208500,225000,203500,453650,98010228500,00,0.00,N,2,6500, -20250113,209000,196000,209000,190000,379806,75637510900,00,0.00,N,2,10100, -20250106,198900,213000,215500,198900,369061,75875925400,00,0.00,N,5,-10100, -20241230,209000,190400,209500,189200,294141,59008778100,00,0.00,N,2,17000, -20241223,192000,192000,202500,188600,377043,73444034600,00,0.00,N,2,1700, -20241216,190300,175500,194700,168200,683161,127244414300,00,0.00,N,2,17700, -20241209,172600,155500,176000,152000,532902,88365271300,00,0.00,N,2,13400, -20241202,159200,156200,163900,151400,367055,57802550900,00,0.00,N,2,4900, -20241125,154300,156300,165200,152000,308060,48906759000,00,0.00,N,5,-2400, -20241118,156700,155500,160900,146700,334782,51264642100,00,0.00,N,2,1300, -20241111,155400,175400,176300,143300,658986,102700921000,00,0.00,N,5,-21700, -20241104,177100,173300,184500,171800,323656,57927816200,00,0.00,N,2,3800, -20241028,173300,181000,182900,173000,283555,50545978500,00,0.00,N,5,-7300, -20241021,180600,184300,188500,178900,381269,69813262600,00,0.00,N,5,-3700, -20241014,184300,198700,206000,184100,485847,95119308000,00,0.00,N,5,-13800, -20241007,198100,195000,200500,188400,342951,66378554907,00,0.00,N,2,2700, -20240930,195400,198300,199900,184400,207403,39877236200,00,0.00,N,5,-3600, -20240923,199000,180300,204500,180300,462569,90660938778,00,0.00,N,2,20000, -20240919,179000,180000,186400,175800,156442,28224832100,00,0.00,N,5,-100, -20240909,179100,169300,186700,167900,354829,63179297200,00,0.00,N,2,5500, -20240902,173600,195500,197300,171300,431091,78740122000,00,0.00,N,5,-22100, -20240826,195700,205500,206000,188800,455504,88552742500,00,0.00,N,5,-6300, -20240819,202000,219500,220500,196200,422935,86772287800,00,0.00,N,5,-20000, -20240812,222000,197200,222500,197000,463113,97694571800,00,0.00,N,2,26200, -20240805,195800,183800,211000,164000,969889,185544075387,00,0.00,N,2,6400, -20240729,189400,201000,210000,185100,615603,120459263540,00,0.00,N,5,-11100, -20240722,200500,216500,219000,199700,649445,135938361411,00,0.00,N,5,-19000, -20240715,219500,243000,249500,215500,667085,152722531116,00,0.00,N,5,-24500, -20240708,244000,218500,249000,216500,953391,226864377000,00,0.00,N,2,24000, -20240701,220000,235000,239000,214500,728710,162822212500,00,0.00,N,5,-15000, -20240624,235000,243000,246500,228000,636696,150404509000,00,0.00,N,5,-12000, -20240617,247000,262500,275000,243000,872417,225871984000,00,0.00,N,5,-14000, -20240610,261000,263000,275000,256500,1143586,303220400500,00,0.00,N,5,-5500, -20240603,266500,268000,278000,260500,556506,149471092500,00,0.00,N,5,-1500, -20240527,268000,263500,283000,261000,700547,190304501000,00,0.00,N,2,6000, -20240520,262000,267500,282500,259500,765773,206984741000,00,0.00,N,5,-4000, -20240513,266000,288000,304000,262000,1306018,365215068000,00,0.00,N,5,-20000, -20240507,286000,284500,309000,281500,1035741,305664515000,00,0.00,N,2,12000, -20240429,274000,257000,287000,245500,681439,182870191500,00,0.00,N,2,20500, -20240422,253500,264500,267500,241500,873578,221566138500,00,0.00,N,5,-20000, -20240415,273500,271000,282500,260000,973388,262870952000,00,0.00,N,5,-1000, -20240408,274500,264000,279500,246500,706684,185839967500,00,0.00,N,2,12500, -20240401,262000,259000,278500,253500,1320266,351966929000,00,0.00,N,2,6500, -20240325,255500,248000,265500,240000,1052657,265148079500,00,0.00,N,2,7500, -20240318,248000,251500,270500,246500,1002469,256739070000,00,0.00,N,5,-7000, -20240311,255000,207500,266500,200500,3164149,756290571500,00,0.00,N,2,39500, -20240304,215500,212000,219500,200000,1007484,210262983500,00,0.00,N,2,7500, -20240226,208000,197200,214000,195700,572109,116506928900,00,0.00,N,2,8600, -20240219,199400,206500,213000,197100,757157,154192996700,00,0.00,N,5,-10100, -20240213,209500,210000,225500,202000,1117054,240554317000,00,0.00,N,2,7500, -20240205,202000,199200,207000,187900,649009,128744246900,00,0.00,N,2,1500, -20240129,200500,219500,220000,193100,877838,179302346100,00,0.00,N,5,-16500, -20240122,217000,214500,238500,211000,1345205,303691937500,00,0.00,N,2,7000, -20240115,210000,204000,213000,194100,572082,115748036000,00,0.00,N,2,6500, -20240108,203500,204000,221500,201000,622145,129831524500,00,0.00,N,5,-500, -20240102,204000,203500,229000,199200,908575,192800163500,00,0.00,N,2,1500, -20231226,202500,197000,211500,193700,333548,67751264100,00,0.00,N,2,3500, -20231218,199000,207000,212500,198800,496117,101396584200,00,0.00,N,5,-4000, -20231211,203000,210000,224000,198700,750960,155819911900,00,0.00,N,5,-5000, -20231204,208000,195500,224000,190000,1087821,224435375500,00,0.00,N,2,12500, -20231127,195500,177700,203000,177500,1076581,207896921900,00,0.00,N,2,20000, -20231120,175500,174800,191800,168500,822793,149110399300,00,0.00,N,2,1700, -20231113,173800,147800,184200,140300,1403602,236434171800,00,0.00,N,2,27700, -20231106,146100,147000,148400,141300,272750,39601437300,00,0.00,N,2,1100, -20231030,145000,149000,151000,135600,327147,46771668900,00,0.00,N,5,-4300, -20231023,149300,153000,156400,148200,288988,44143625100,00,0.00,N,5,-5400, -20231016,154700,156900,160000,151200,280524,43698386900,00,0.00,N,5,-2600, -20231010,157300,156800,159100,150100,186056,28976096900,00,0.00,N,2,2600, -20231004,154700,151000,155500,149100,164414,25130466000,00,0.00,N,2,900, -20230925,153800,149200,154600,145300,134146,20058343100,00,0.00,N,2,4500, -20230918,149300,154600,156700,145600,278232,42109671800,00,0.00,N,5,-7900, -20230911,157200,160000,160000,151700,442703,69020306000,00,0.00,N,5,-3500, -20230904,160700,170800,172500,159000,332577,55292961900,00,0.00,N,5,-8700, -20230828,169400,167700,171700,163500,311887,52199875800,00,0.00,N,2,4000, -20230821,165400,168000,175000,160300,403069,67105585016,00,0.00,N,5,-400, -20230814,165800,153400,169000,151000,431784,69180580400,00,0.00,N,2,10900, -20230807,154900,162800,165900,153800,386463,61306074600,00,0.00,N,5,-10300, -20230731,165200,173600,173700,160400,600540,99961238500,00,0.00,N,5,-7700, -20230724,172900,161200,172900,158000,781388,129276137100,00,0.00,N,2,11300, -20230717,161600,156800,164600,153000,667396,106636873300,00,0.00,N,2,4600, -20230710,157000,146600,168600,144000,747229,116257019300,00,0.00,N,2,8900, -20230703,148100,149800,158000,146500,624481,95513934500,00,0.00,N,2,1100, -20230626,147000,138100,150000,135600,913104,132758891600,00,0.00,N,2,8600, -20230619,138400,135300,143100,134000,497749,69251556200,00,0.00,N,2,2800, -20230612,135600,136300,140900,133000,484822,66655336900,00,0.00,N,5,-700, -20230605,136300,130700,136300,129500,431399,57294964400,00,0.00,N,2,5700, -20230530,130600,132300,135000,126700,559500,73514839800,00,0.00,N,2,4400, -20230522,126200,127000,130500,121700,596043,75021278000,00,0.00,N,5,-800, +20250421,38400,34499,40600,34499,2000130,75872683425,00,0.00,N,2,3901, +20250414,34499,34499,34499,34499,0,0,00,0.00,N,3,0, +20250407,34499,34800,36522,34319,1186407,41772780900,00,0.00,N,5,-2924, +20250331,37423,38644,39105,36762,1520777,57856216900,00,0.00,N,5,-1622, +20250324,39045,42148,42349,38724,1242584,49747620150,00,0.00,N,5,-3203, +20250317,42248,43850,44651,41147,2001318,85370432750,00,0.00,N,5,-1202, +20250310,43450,39365,44051,37082,2626469,108395202900,00,0.00,N,2,3704, +20250304,39746,40547,41748,37603,2130585,84197897950,00,0.00,N,5,-2002, +20250224,41748,44651,45652,41347,1598187,69489377500,00,0.00,N,5,-3804, +20250217,45552,45052,47154,44051,1637777,74911606500,00,0.00,N,2,500, +20250210,45052,42048,47254,41848,2568687,116902134000,00,0.00,N,2,1902, +20250203,43150,40847,43950,40046,1987960,83688682500,00,0.00,N,2,201, +20250131,42949,41047,43650,40046,436982,18538126000,00,0.00,N,5,-201, +20250120,43150,41748,45052,40747,2265618,98010228500,00,0.00,N,2,1302, +20250113,41848,39245,41848,38044,1896827,75637510900,00,0.00,N,2,2022, +20250106,39826,42649,43150,39826,1843163,75875925400,00,0.00,N,5,-2022, +20241230,41848,38124,41948,37883,1468999,59008778100,00,0.00,N,2,3404, +20241223,38444,38444,40547,37763,1883027,73444034600,00,0.00,N,2,340, +20241216,38104,35140,38985,33679,3411843,127244414300,00,0.00,N,2,3544, +20241209,34560,31136,35240,30435,2661418,88365271300,00,0.00,N,2,2684, +20241202,31876,31276,32818,30315,1833144,57802550900,00,0.00,N,2,981, +20241125,30895,31296,33078,30435,1538512,48906759000,00,0.00,N,5,-481, +20241118,31376,31136,32217,29374,1671967,51264642100,00,0.00,N,2,260, +20241111,31116,35120,35300,28693,3291109,102700921000,00,0.00,N,5,-4345, +20241104,35461,34700,36942,34399,1616400,57927816200,00,0.00,N,2,761, +20241028,34700,36242,36622,34640,1416129,50545978500,00,0.00,N,5,-1461, +20241021,36161,36902,37743,35821,1904132,69813262600,00,0.00,N,5,-741, +20241014,36902,39786,41247,36862,2426417,95119308000,00,0.00,N,5,-2763, +20241007,39665,39045,40146,37723,1712765,66378554907,00,0.00,N,2,540, +20240930,39125,39706,40026,36922,1035811,39877236200,00,0.00,N,5,-721, +20240923,39846,36101,40947,36101,2310160,90660938778,00,0.00,N,2,4005, +20240919,35841,36041,37323,35200,781302,28224832100,00,0.00,N,5,-20, +20240909,35861,33899,37383,33618,1772085,63179297200,00,0.00,N,2,1101, +20240902,34760,39145,39505,34299,2152954,78740122000,00,0.00,N,5,-4425, +20240826,39185,41147,41247,37803,2274876,88552742500,00,0.00,N,5,-1261, +20240819,40446,43950,44151,39285,2112222,86772287800,00,0.00,N,5,-4005, +20240812,44451,39485,44551,39445,2312878,97694571800,00,0.00,N,2,5246, +20240805,39205,36802,42248,32838,4843819,185544075387,00,0.00,N,2,1282, +20240729,37923,40246,42048,37062,3074443,120459263540,00,0.00,N,5,-2223, +20240722,40146,43350,43850,39986,3243458,135938361411,00,0.00,N,5,-3804, +20240715,43950,48656,49957,43150,3331555,152722531116,00,0.00,N,5,-4906, +20240708,48856,43750,49857,43350,4761426,226864377000,00,0.00,N,2,4805, +20240701,44051,47054,47855,42949,3639323,162822212500,00,0.00,N,5,-3003, +20240624,47054,48656,49357,45652,3179786,150404509000,00,0.00,N,5,-2403, +20240617,49457,52560,55063,48656,4357024,225871984000,00,0.00,N,5,-2803, +20240610,52260,52661,55063,51359,5711298,303220400500,00,0.00,N,5,-1101, +20240603,53361,53662,55664,52160,2779301,149471092500,00,0.00,N,5,-301, +20240527,53662,52761,56665,52260,3498670,190304501000,00,0.00,N,2,1202, +20240520,52460,53562,56565,51960,3824423,206984741000,00,0.00,N,5,-801, +20240513,53261,57666,60870,52460,6522517,365215068000,00,0.00,N,5,-4005, +20240507,57266,56966,61871,56365,5172699,305664515000,00,0.00,N,2,2403, +20240429,54863,51459,57466,49156,3403243,182870191500,00,0.00,N,2,4105, +20240422,50758,52961,53562,48356,4362824,221566138500,00,0.00,N,5,-4005, +20240415,54763,54262,56565,52060,4861295,262870952000,00,0.00,N,5,-200, +20240408,54963,52861,55964,49357,3529321,185839967500,00,0.00,N,2,2503, +20240401,52460,51860,55764,50758,6593674,351966929000,00,0.00,N,2,1301, +20240325,51159,49657,53161,48055,5257180,265148079500,00,0.00,N,2,1502, +20240318,49657,50358,54162,49357,5006532,256739070000,00,0.00,N,5,-1402, +20240311,51059,41548,53361,40146,15802401,756290571500,00,0.00,N,2,7909, +20240304,43150,42449,43950,40046,5031577,210262983500,00,0.00,N,2,1502, +20240226,41648,39485,42849,39185,2857227,116506928900,00,0.00,N,2,1722, +20240219,39926,41347,42649,39465,3781394,154192996700,00,0.00,N,5,-2022, +20240213,41948,42048,45152,40446,5578793,240554317000,00,0.00,N,2,1502, +20240205,40446,39886,41448,37623,3241281,128744246900,00,0.00,N,2,300, +20240129,40146,43950,44051,38664,4384099,179302346100,00,0.00,N,5,-3304, +20240122,43450,42949,47755,42248,6718224,303691937500,00,0.00,N,2,1402, +20240115,42048,40847,42649,38865,2857091,115748036000,00,0.00,N,2,1301, +20240108,40747,40847,44351,40246,3107115,129831524500,00,0.00,N,5,-100, +20240102,40847,40747,45853,39886,4537606,192800163500,00,0.00,N,2,300, +20231226,40547,39445,42349,38784,1665805,67751264100,00,0.00,N,2,701, +20231218,39846,41448,42549,39806,2477707,101396584200,00,0.00,N,5,-801, +20231211,40647,42048,44852,39786,3750444,155819911900,00,0.00,N,5,-1001, +20231204,41648,39145,44852,38044,5432797,224435375500,00,0.00,N,2,2503, +20231127,39145,35581,40647,35541,5376662,207896921900,00,0.00,N,2,4005, +20231120,35140,35000,38404,33739,4109193,149110399300,00,0.00,N,2,340, +20231113,34800,29594,36882,28092,7009871,236434171800,00,0.00,N,2,5547, +20231106,29253,29434,29714,28292,1362167,39601437300,00,0.00,N,2,220, +20231030,29033,29834,30235,27151,1633837,46771668900,00,0.00,N,5,-861, +20231023,29894,30635,31316,29674,1443262,44143625100,00,0.00,N,5,-1081, +20231016,30975,31416,32037,30275,1400991,43698386900,00,0.00,N,5,-521, +20231010,31496,31396,31856,30054,929200,28976096900,00,0.00,N,2,521, +20231004,30975,30235,31136,29854,821116,25130466000,00,0.00,N,2,180, +20230925,30795,29874,30955,29093,669951,20058343100,00,0.00,N,2,901, +20230918,29894,30955,31376,29153,1389544,42109671800,00,0.00,N,5,-1582, +20230911,31476,32037,32037,30375,2210946,69020306000,00,0.00,N,5,-701, +20230904,32177,34199,34540,31836,1660954,55292961900,00,0.00,N,5,-1742, +20230828,33919,33578,34379,32737,1557625,52199875800,00,0.00,N,2,801, +20230821,33118,33639,35040,32097,2013006,67105585016,00,0.00,N,5,-80, +20230814,33198,30715,33839,30235,2156415,69180580400,00,0.00,N,2,2183, +20230807,31015,32597,33218,30795,1930073,61306074600,00,0.00,N,5,-2063, +20230731,33078,34760,34780,32117,2999217,99961238500,00,0.00,N,5,-1542, +20230724,34620,32277,34620,31636,3902408,129276137100,00,0.00,N,2,2263, +20230717,32357,31396,32958,30635,3333109,106636873300,00,0.00,N,2,921, +20230710,31436,29354,33759,28833,3731810,116257019300,00,0.00,N,2,1782, +20230703,29654,29994,31636,29334,3118783,95513934500,00,0.00,N,2,220, +20230626,29434,27652,30034,27151,4560225,132758891600,00,0.00,N,2,1722, +20230619,27712,27091,28653,26831,2485857,69251556200,00,0.00,N,2,561, +20230612,27151,27291,28212,26630,2421297,66655336900,00,0.00,N,5,-140, +20230605,27291,26170,27291,25930,2154493,57294964400,00,0.00,N,2,1141, +20230530,26150,26490,27031,25369,2794255,73514839800,00,0.00,N,2,881, +20230522,25269,25429,26130,24368,2976757,75021278000,00,0.00,N,5,-160, 20230515,127000,126500,127600,109200,1341897,156820432900,00,0.00,N,5,-2000, 20230508,129000,131800,133100,128100,332518,43313530600,00,0.00,N,5,-2200, 20230502,131200,133000,134500,128400,192479,25174989700,00,0.00,N,5,-2400, diff --git a/058610/week/candle-week-42.csv b/058610/week/candle-week-42.csv index a83fa4c6e0ee..b12ebd1a2775 100644 --- a/058610/week/candle-week-42.csv +++ b/058610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25750,23300,26550,22800,1449702,36778666850,00,0.00,N,2,2350, 20250414,23400,22500,23800,22150,625123,14427328150,00,0.00,N,2,1250, 20250407,22150,20950,22200,19130,926688,18992976055,00,0.00,N,2,400, 20250331,21750,22400,23100,21150,781610,17372888000,00,0.00,N,5,-1350, diff --git a/058630/week/candle-week-42.csv b/058630/week/candle-week-42.csv index 3ea43ac8650d..41ccac439014 100644 --- a/058630/week/candle-week-42.csv +++ b/058630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5140,5330,5350,5060,1435693,7423423760,00,0.00,N,5,-180, 20250414,5320,4930,5600,4875,7175176,37835954876,00,0.00,N,2,250, 20250407,5070,4740,5630,4465,6356447,32669567820,00,0.00,N,2,270, 20250331,4800,4740,4855,4600,321517,1515454768,00,0.00,N,2,5, diff --git a/058650/week/candle-week-42.csv b/058650/week/candle-week-42.csv index 59881638fe62..fb5699878c03 100644 --- a/058650/week/candle-week-42.csv +++ b/058650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,90500,90400,91700,90000,692,62691000,00,0.00,N,2,100, 20250414,90400,93300,94000,90000,1982,179976800,00,0.00,N,5,-4000, 20250407,94400,91200,94700,89100,498,46247400,00,0.00,N,2,3200, 20250331,91200,92900,94700,88600,553,50552700,00,0.00,N,5,-2000, diff --git a/058730/week/candle-week-42.csv b/058730/week/candle-week-42.csv index 07df88875302..82d56384b32e 100644 --- a/058730/week/candle-week-42.csv +++ b/058730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3160,3175,3240,3110,569883,1812167081,00,0.00,N,2,15, 20250414,3145,3000,3160,2955,450576,1379426756,00,0.00,N,2,155, 20250407,2990,2855,3000,2730,490872,1400341905,00,0.00,N,2,75, 20250331,2915,2820,2930,2760,461278,1305246193,00,0.00,N,2,65, diff --git a/058820/week/candle-week-42.csv b/058820/week/candle-week-42.csv index 761fa3fbd3d1..039a6a5ca525 100644 --- a/058820/week/candle-week-42.csv +++ b/058820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2590,2620,2710,2510,18508863,48333440345,00,0.00,N,5,-145, 20250414,2735,2100,3345,1999,125778236,368388881587,00,0.00,N,2,665, 20250407,2070,2040,2090,1800,4497514,8877899994,00,0.00,N,5,-25, 20250331,2095,2010,2125,1914,5293235,10655664681,00,0.00,N,2,85, diff --git a/058850/week/candle-week-42.csv b/058850/week/candle-week-42.csv index 362dac32cd8d..3e2a4bbec82b 100644 --- a/058850/week/candle-week-42.csv +++ b/058850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2835,2800,2910,2760,1578929,4444924989,00,0.00,N,2,95, 20250414,2740,2620,2740,2605,1137935,3064885933,00,0.00,N,2,125, 20250407,2615,2535,2630,2410,1296638,3274359928,00,0.00,N,2,40, 20250331,2575,2510,2580,2455,806063,2038232607,00,0.00,N,2,65, diff --git a/058860/week/candle-week-42.csv b/058860/week/candle-week-42.csv index 9441da02140e..dad96606d38f 100644 --- a/058860/week/candle-week-42.csv +++ b/058860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2555,2540,2600,2525,546379,1394253881,00,0.00,N,2,30, 20250414,2525,2440,2535,2440,604516,1504591337,00,0.00,N,2,85, 20250407,2440,2435,2440,2305,880005,2087285740,00,0.00,N,5,-15, 20250331,2455,2455,2495,2400,492587,1201987858,00,0.00,N,5,-15, diff --git a/058970/week/candle-week-42.csv b/058970/week/candle-week-42.csv index 9b8cad0f7f58..0fe262124d43 100644 --- a/058970/week/candle-week-42.csv +++ b/058970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,58900,53700,61000,51500,514240,28962378250,00,0.00,N,2,6200, 20250414,52700,49750,54600,49400,395421,20793991900,00,0.00,N,2,4050, 20250407,48650,46500,49100,42500,404919,18496631650,00,0.00,N,5,-1000, 20250331,49650,52800,54000,48300,361501,18544047600,00,0.00,N,5,-4350, diff --git a/059090/week/candle-week-42.csv b/059090/week/candle-week-42.csv index 2f26a10db706..722883e02f3c 100644 --- a/059090/week/candle-week-42.csv +++ b/059090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10210,9710,10400,9510,785655,7847332125,00,0.00,N,2,500, 20250414,9710,9410,9930,9200,1125743,10813274210,00,0.00,N,2,500, 20250407,9210,8590,9490,8190,1482617,12920094380,00,0.00,N,2,380, 20250331,8830,8870,8990,8500,919530,8055723780,00,0.00,N,5,-220, diff --git a/059100/week/candle-week-42.csv b/059100/week/candle-week-42.csv index bdc54da73b92..2e2c2c5107ab 100644 --- a/059100/week/candle-week-42.csv +++ b/059100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5220,5240,5630,5160,122836,658015550,00,0.00,N,5,-10, 20250414,5230,5220,5330,5100,103184,536976955,00,0.00,N,2,10, 20250407,5220,5170,5320,5010,74910,385401195,00,0.00,N,5,-100, 20250331,5320,5060,5700,4970,245014,1284046930,00,0.00,N,2,260, diff --git a/059120/week/candle-week-42.csv b/059120/week/candle-week-42.csv index 0184936e960a..6422d40a2693 100644 --- a/059120/week/candle-week-42.csv +++ b/059120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7430,7090,8200,7050,1247982,9626977505,00,0.00,N,2,340, 20250414,7090,6620,7290,6620,187604,1319129665,00,0.00,N,2,470, 20250407,6620,6320,6660,5810,245789,1519862710,00,0.00,N,5,-50, 20250331,6670,6940,7050,6500,148724,1003248490,00,0.00,N,5,-400, diff --git a/059210/week/candle-week-42.csv b/059210/week/candle-week-42.csv index 7361ec32f83c..a13a3645d9e6 100644 --- a/059210/week/candle-week-42.csv +++ b/059210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4725,4830,4875,4695,922774,4396815767,00,0.00,N,5,-85, 20250414,4810,4800,4975,4735,1344557,6513834813,00,0.00,N,2,55, 20250407,4755,4530,4820,4290,1816224,8313998498,00,0.00,N,2,70, 20250331,4685,4390,4780,4300,1717091,7804304319,00,0.00,N,2,235, diff --git a/059270/week/candle-week-42.csv b/059270/week/candle-week-42.csv index da65f58bf4d4..2203a10038ed 100644 --- a/059270/week/candle-week-42.csv +++ b/059270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6740,6430,7150,6200,1682533,11345934915,00,0.00,N,2,340, 20250414,6400,6320,7160,6120,1737855,11562666795,00,0.00,N,2,320, 20250407,6080,6080,6260,5450,861958,5094307060,00,0.00,N,2,90, 20250331,5990,6210,6310,5430,869034,5090881565,00,0.00,N,5,-220, diff --git a/060150/week/candle-week-42.csv b/060150/week/candle-week-42.csv index ba0cdaef093a..6abdcc434a8e 100644 --- a/060150/week/candle-week-42.csv +++ b/060150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5140,5050,5190,5030,210720,1076497585,00,0.00,N,2,100, 20250414,5040,4580,5050,4580,326803,1594492631,00,0.00,N,2,465, 20250407,4575,4625,4690,4315,375091,1683713342,00,0.00,N,5,-185, 20250331,4760,5000,5010,4570,458979,2196980437,00,0.00,N,5,-320, diff --git a/060230/week/candle-week-42.csv b/060230/week/candle-week-42.csv index 8fc00388eb9b..76ad91c69cdb 100644 --- a/060230/week/candle-week-42.csv +++ b/060230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,537,610,648,522,5823641,3336409116,00,0.00,N,5,-73, 20250414,610,617,633,568,3345577,2012639538,00,0.00,N,5,-7, 20250407,617,680,680,607,2383158,1498183268,00,0.00,N,5,-59, 20250331,676,680,704,600,2595957,1715574596,00,0.00,N,5,-22, diff --git a/060240/week/candle-week-42.csv b/060240/week/candle-week-42.csv index 27d17926bad9..aad96bc74d40 100644 --- a/060240/week/candle-week-42.csv +++ b/060240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250414,1976,1976,1976,1976,0,0,00,0.00,N,3,0, 20250407,1976,2200,2200,1951,128226,258892598,00,0.00,N,5,-224, 20250331,2200,2815,2930,2150,2151436,5739832728,00,0.00,N,5,-605, diff --git a/060250/week/candle-week-42.csv b/060250/week/candle-week-42.csv index 9c312f8588f2..9d7b00ed8b06 100644 --- a/060250/week/candle-week-42.csv +++ b/060250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7820,7770,7910,7670,171417,1336162820,00,0.00,N,5,-20, 20250414,7840,7440,7920,7440,235223,1823599320,00,0.00,N,2,240, 20250407,7600,7520,7760,7200,522051,3900184300,00,0.00,N,5,-240, 20250331,7840,7500,7930,7350,473076,3604003155,00,0.00,N,2,270, diff --git a/060260/week/candle-week-42.csv b/060260/week/candle-week-42.csv index 0e2e28894d29..6eb128aba9d9 100644 --- a/060260/week/candle-week-42.csv +++ b/060260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1710,1898,1977,1609,6743212,12058397936,00,0.00,N,5,-181, 20250414,1891,1206,2145,1204,31177675,56380848654,00,0.00,N,2,690, 20250407,1201,1192,1205,1100,430660,502083329,00,0.00,N,2,21, 20250331,1180,1192,1232,1134,662264,785256270,00,0.00,N,5,-13, diff --git a/060280/week/candle-week-42.csv b/060280/week/candle-week-42.csv index 6182d8d8cc53..7ba0a7fd7f87 100644 --- a/060280/week/candle-week-42.csv +++ b/060280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8470,8520,8650,8230,677272,5732955270,00,0.00,N,5,-30, 20250414,8500,8260,8600,8070,585617,4884306485,00,0.00,N,2,480, 20250407,8020,7600,8040,6900,729452,5432628315,00,0.00,N,2,90, 20250331,7930,8100,8330,7610,751155,6004525180,00,0.00,N,5,-470, diff --git a/060310/week/candle-week-42.csv b/060310/week/candle-week-42.csv index 12ecb5d7bcfb..5747201708db 100644 --- a/060310/week/candle-week-42.csv +++ b/060310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2490,2260,2885,2220,45132693,114610511026,00,0.00,N,2,230, 20250414,2260,2185,2740,2150,50531621,127655278399,00,0.00,N,2,95, 20250407,2165,2030,2450,1980,21780601,49666634441,00,0.00,N,2,70, 20250331,2095,2275,2500,2000,12535704,28306524457,00,0.00,N,5,-130, diff --git a/060370/week/candle-week-42.csv b/060370/week/candle-week-42.csv index cb65f33963c0..9603a5a373c1 100644 --- a/060370/week/candle-week-42.csv +++ b/060370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17990,15450,19000,15110,2454272,43662320685,00,0.00,N,2,2480, 20250414,15510,14760,15800,14640,276089,4242120740,00,0.00,N,2,860, 20250407,14650,14000,14690,12960,312974,4309629670,00,0.00,N,2,270, 20250331,14380,14650,14990,13770,303392,4378268845,00,0.00,N,5,-620, diff --git a/060380/week/candle-week-42.csv b/060380/week/candle-week-42.csv index 9e72ecc1d272..bf08d9dd8fda 100644 --- a/060380/week/candle-week-42.csv +++ b/060380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1361,1353,1383,1349,109318,148784437,00,0.00,N,2,8, 20250414,1353,1304,1392,1304,121970,164193278,00,0.00,N,2,49, 20250407,1304,1296,1320,1225,150337,192622738,00,0.00,N,2,14, 20250331,1290,1306,1333,1255,145897,188825061,00,0.00,N,5,-16, diff --git a/060480/week/candle-week-42.csv b/060480/week/candle-week-42.csv index 459beaa9aaf5..e0d0011564b9 100644 --- a/060480/week/candle-week-42.csv +++ b/060480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1670,1680,1720,1643,69475,116970592,00,0.00,N,5,-27, 20250414,1697,1641,1705,1627,40388,67006021,00,0.00,N,2,62, 20250407,1635,1658,1670,1568,118495,192503855,00,0.00,N,5,-23, 20250331,1658,1670,1710,1610,55942,93052105,00,0.00,N,5,-12, diff --git a/060540/week/candle-week-42.csv b/060540/week/candle-week-42.csv index 301a2afcfbe4..1207baa244bc 100644 --- a/060540/week/candle-week-42.csv +++ b/060540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1419,1410,1430,1390,508465,718372214,00,0.00,N,2,9, 20250414,1410,1418,1442,1321,1323405,1858519495,00,0.00,N,2,2, 20250407,1408,1802,1821,1385,4743645,7249959117,00,0.00,N,5,-451, 20250331,1859,1438,1890,1385,4033988,6925664272,00,0.00,N,2,415, diff --git a/060560/week/candle-week-42.csv b/060560/week/candle-week-42.csv index a62ac70a5bd1..193982bb2ea4 100644 --- a/060560/week/candle-week-42.csv +++ b/060560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,926,1010,1010,921,1438000,1390381060,00,0.00,N,5,-94, 20250414,1020,903,1044,889,3601786,3544160784,00,0.00,N,2,119, 20250407,901,910,996,866,3013491,2839324261,00,0.00,N,2,11, 20250331,890,772,890,761,1675719,1422452743,00,0.00,N,2,91, diff --git a/060570/week/candle-week-42.csv b/060570/week/candle-week-42.csv index dff3f3f41ba9..fbb73d1d9abe 100644 --- a/060570/week/candle-week-42.csv +++ b/060570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1648,1612,1670,1568,492792,800140749,00,0.00,N,2,35, 20250414,1613,1506,1790,1494,668393,1056229021,00,0.00,N,2,107, 20250407,1506,1461,1510,1380,622777,900969040,00,0.00,N,5,-14, 20250331,1520,1628,1628,1466,585691,897028129,00,0.00,N,5,-109, diff --git a/060590/week/candle-week-42.csv b/060590/week/candle-week-42.csv index 0b09a9454d5a..a52122378058 100644 --- a/060590/week/candle-week-42.csv +++ b/060590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6990,7140,7140,6740,73301,514260930,00,0.00,N,5,-80, 20250414,7070,6960,7350,6910,154994,1096125320,00,0.00,N,2,150, 20250407,6920,6700,6960,6290,435399,2954479950,00,0.00,N,2,50, 20250331,6870,6850,6950,6630,86817,588001990,00,0.00,N,5,-20, diff --git a/060720/week/candle-week-42.csv b/060720/week/candle-week-42.csv index b044abe0ceb0..72840f92840f 100644 --- a/060720/week/candle-week-42.csv +++ b/060720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9500,9220,9500,9100,151207,1409817035,00,0.00,N,2,280, 20250414,9220,8940,9350,8820,368418,3379942980,00,0.00,N,2,700, 20250407,8520,8700,8700,7870,407643,3398464480,00,0.00,N,5,-320, 20250331,8840,8680,8850,8440,327958,2828498165,00,0.00,N,2,110, diff --git a/060850/week/candle-week-42.csv b/060850/week/candle-week-42.csv index 4a3ae8c9d892..47df9de954f7 100644 --- a/060850/week/candle-week-42.csv +++ b/060850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5430,5230,5470,5230,73604,392655850,00,0.00,N,2,200, 20250414,5230,5040,5340,5040,62028,320687000,00,0.00,N,2,190, 20250407,5040,5150,5150,4725,130568,634273178,00,0.00,N,5,-110, 20250331,5150,5090,5250,5000,72051,365836950,00,0.00,N,5,-20, diff --git a/060900/week/candle-week-42.csv b/060900/week/candle-week-42.csv index 13b38991332a..acb5b1eb4aa8 100644 --- a/060900/week/candle-week-42.csv +++ b/060900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1308,1037,1500,1026,7310741,9380901101,00,0.00,N,2,271, 20250414,1037,906,1130,896,1685629,1721689361,00,0.00,N,2,131, 20250407,906,919,944,880,158657,143523399,00,0.00,N,5,-6, 20250331,912,875,919,858,194914,174639425,00,0.00,N,2,32, diff --git a/060980/week/candle-week-42.csv b/060980/week/candle-week-42.csv index ba7d0b2434e9..a70b2d789855 100644 --- a/060980/week/candle-week-42.csv +++ b/060980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36050,35900,36300,35500,51878,1867983750,00,0.00,N,2,150, 20250414,35900,35000,35950,34500,50063,1766498750,00,0.00,N,2,1000, 20250407,34900,33900,35200,33150,108649,3669742875,00,0.00,N,5,-200, 20250331,35100,35200,35550,33900,64723,2244469700,00,0.00,N,5,-150, diff --git a/061040/week/candle-week-42.csv b/061040/week/candle-week-42.csv index f608fd39d764..d59a3ce3f3e4 100644 --- a/061040/week/candle-week-42.csv +++ b/061040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3605,3310,3635,3245,429712,1500510367,00,0.00,N,2,295, 20250414,3310,3070,3330,3050,157941,504124746,00,0.00,N,2,240, 20250407,3070,3435,3435,2670,504209,1515428759,00,0.00,N,5,-400, 20250331,3470,3155,3505,3140,304157,1030167975,00,0.00,N,2,280, diff --git a/061250/week/candle-week-42.csv b/061250/week/candle-week-42.csv index 11781f7b830b..5e864c44e063 100644 --- a/061250/week/candle-week-42.csv +++ b/061250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1107,1089,1117,1089,418716,461840219,00,0.00,N,2,7, 20250414,1100,1088,1112,1066,718044,779173196,00,0.00,N,2,18, 20250407,1082,1030,1083,1003,985178,1027896664,00,0.00,N,2,30, 20250331,1052,1043,1061,1021,784481,813400515,00,0.00,N,2,3, diff --git a/061970/week/candle-week-42.csv b/061970/week/candle-week-42.csv index 5d50eb495bca..dcc467dc0226 100644 --- a/061970/week/candle-week-42.csv +++ b/061970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3430,3265,3440,3265,254851,857127338,00,0.00,N,2,165, 20250414,3265,3085,3320,3065,347932,1117204771,00,0.00,N,2,210, 20250407,3055,3100,3110,2835,700630,2082071642,00,0.00,N,5,-80, 20250331,3135,3320,3390,3020,405181,1301542730,00,0.00,N,5,-275, diff --git a/062040/week/candle-week-42.csv b/062040/week/candle-week-42.csv index a573eb8490a3..4bab1f5a2d09 100644 --- a/062040/week/candle-week-42.csv +++ b/062040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49950,51500,51600,48400,1089043,54482953200,00,0.00,N,5,-1550, 20250414,51500,53300,53300,50300,827460,42760338450,00,0.00,N,3,0, 20250407,51500,49000,52000,43350,2032767,96117399650,00,0.00,N,5,-400, 20250331,51900,53100,53500,48900,1158683,59963124900,00,0.00,N,5,-3000, diff --git a/062970/week/candle-week-42.csv b/062970/week/candle-week-42.csv index 56559033bac6..4de27b0a2a66 100644 --- a/062970/week/candle-week-42.csv +++ b/062970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4900,5090,5130,4820,3423524,16965585695,00,0.00,N,5,-140, 20250414,5040,4940,5600,4835,8800684,45378376206,00,0.00,N,2,110, 20250407,4930,4805,5030,4395,6103718,28683889126,00,0.00,N,5,-100, 20250331,5030,5330,5400,4755,6571059,33723034521,00,0.00,N,5,-510, diff --git a/063080/week/candle-week-42.csv b/063080/week/candle-week-42.csv index d4b276cd0962..b6fa266893e1 100644 --- a/063080/week/candle-week-42.csv +++ b/063080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20400,19660,20900,19000,80393,1592616240,00,0.00,N,2,1030, 20250414,19370,19400,19680,18730,80280,1548576895,00,0.00,N,2,250, 20250407,19120,20550,21000,17890,208087,3976980495,00,0.00,N,5,-2230, 20250331,21350,21600,22800,20750,98487,2114202175,00,0.00,N,5,-1100, diff --git a/063160/week/candle-week-42.csv b/063160/week/candle-week-42.csv index 1fc645bc4d85..45a8dee6fca6 100644 --- a/063160/week/candle-week-42.csv +++ b/063160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23350,23300,23650,22400,52410,1205058150,00,0.00,N,2,150, 20250414,23200,23350,25700,22800,36617,850619200,00,0.00,N,5,-150, 20250407,23350,22100,23600,21550,96782,2169933800,00,0.00,N,5,-150, 20250331,23500,20300,25400,19710,542750,12612273050,00,0.00,N,2,3300, diff --git a/063170/week/candle-week-42.csv b/063170/week/candle-week-42.csv index 80c8d154ab54..cf8a0b51e247 100644 --- a/063170/week/candle-week-42.csv +++ b/063170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7120,7580,7650,6900,721518,5195461010,00,0.00,N,5,-50, 20250414,7170,6700,7300,6600,1039252,7229283475,00,0.00,N,2,500, 20250407,6670,6410,6950,6110,586673,3866200915,00,0.00,N,2,210, 20250331,6460,6370,6550,6200,142642,901920035,00,0.00,N,5,-20, diff --git a/063440/week/candle-week-42.csv b/063440/week/candle-week-42.csv index 3caa497c45b7..00751c8273c8 100644 --- a/063440/week/candle-week-42.csv +++ b/063440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1536,1570,1574,1505,947579,1455523896,00,0.00,N,5,-35, 20250414,1571,1531,1633,1445,8703281,13476644197,00,0.00,N,2,39, 20250407,1532,1365,1698,1338,15321326,23967002045,00,0.00,N,2,136, 20250331,1396,1335,1417,1300,970887,1318516601,00,0.00,N,2,61, diff --git a/063570/week/candle-week-42.csv b/063570/week/candle-week-42.csv index 7b11ad25def0..e3b0f44ee40a 100644 --- a/063570/week/candle-week-42.csv +++ b/063570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5080,5150,5180,5040,114005,580115505,00,0.00,N,5,-70, 20250414,5150,5020,5170,4990,122921,621903780,00,0.00,N,2,130, 20250407,5020,5150,5240,4800,258903,1293608569,00,0.00,N,5,-130, 20250331,5150,5240,5300,5055,232430,1199477965,00,0.00,N,5,-90, diff --git a/063760/week/candle-week-42.csv b/063760/week/candle-week-42.csv index 660401804cb2..26188aeac1d7 100644 --- a/063760/week/candle-week-42.csv +++ b/063760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2130,2130,1980,73840,153349052,00,0.00,N,5,-20, 20250414,2130,2200,2200,2020,66647,138628945,00,0.00,N,2,75, 20250407,2055,2030,2095,1912,45712,92065498,00,0.00,N,2,5, 20250331,2050,1923,2070,1899,38355,76301158,00,0.00,N,2,127, diff --git a/064090/week/candle-week-42.csv b/064090/week/candle-week-42.csv index e21212e585e6..a6fcb5d35690 100644 --- a/064090/week/candle-week-42.csv +++ b/064090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3910,3650,4340,3500,1007978,3915361738,00,0.00,N,2,260, 20250414,3650,2985,3735,2985,1090273,3758797125,00,0.00,N,2,605, 20250407,3045,2935,3140,2755,641372,1891993065,00,0.00,N,2,110, 20250331,2935,2830,3055,2535,726608,2095994063,00,0.00,N,2,235, diff --git a/064240/week/candle-week-42.csv b/064240/week/candle-week-42.csv index 4f2a057e0990..8ed83ccbb94f 100644 --- a/064240/week/candle-week-42.csv +++ b/064240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2640,2850,3130,2510,1224693,3477283477,00,0.00,N,5,-250, 20250414,2890,2210,3205,2200,2330256,6525284137,00,0.00,N,2,680, 20250407,2210,2140,2250,2035,669196,1440036160,00,0.00,N,2,65, 20250331,2145,1959,2145,1839,465442,943780576,00,0.00,N,2,210, diff --git a/064260/week/candle-week-42.csv b/064260/week/candle-week-42.csv index bd0dfa704d31..49797c02b0f8 100644 --- a/064260/week/candle-week-42.csv +++ b/064260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2885,2890,2925,2820,693285,1986763574,00,0.00,N,2,50, 20250414,2835,2725,2850,2720,860113,2404684770,00,0.00,N,2,130, 20250407,2705,2580,2715,2420,1108230,2828405788,00,0.00,N,2,55, 20250331,2650,2750,2795,2580,1444825,3885982914,00,0.00,N,5,-175, diff --git a/064290/week/candle-week-42.csv b/064290/week/candle-week-42.csv index cb55bb9ea8db..3780b0bacdc4 100644 --- a/064290/week/candle-week-42.csv +++ b/064290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10420,9860,10430,9500,259152,2583587915,00,0.00,N,2,560, 20250414,9860,9250,9930,9080,184096,1771291240,00,0.00,N,2,810, 20250407,9050,8760,9050,7980,254999,2171861875,00,0.00,N,5,-70, 20250331,9120,9240,9500,8660,227190,2053714405,00,0.00,N,5,-350, diff --git a/064350/week/candle-week-42.csv b/064350/week/candle-week-42.csv index c55c11b94baf..a34f96e713f7 100644 --- a/064350/week/candle-week-42.csv +++ b/064350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,113700,118000,118000,106800,5416486,611054771196,00,0.00,N,5,-1000, 20250414,114700,104700,118400,101800,6141918,672869834700,00,0.00,N,2,12800, 20250407,101900,94000,102500,88700,6311101,599712736600,00,0.00,N,2,3100, 20250331,98800,99300,107700,95100,6698290,680099451650,00,0.00,N,5,-2900, diff --git a/064400/week/candle-week-42.csv b/064400/week/candle-week-42.csv index bd4ced3052a8..9c622da36426 100644 --- a/064400/week/candle-week-42.csv +++ b/064400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,52700,52000,53100,51500,925232,48493630700,00,0.00,N,2,700, 20250414,52000,48900,52100,48600,1192422,60309203025,00,0.00,N,2,3200, 20250407,48800,48850,50200,47000,1249123,60658988600,00,0.00,N,5,-1200, 20250331,50000,48750,50100,47400,1148922,56217532975,00,0.00,N,2,200, diff --git a/064480/week/candle-week-42.csv b/064480/week/candle-week-42.csv index 608346b9f87c..37ab440bfd41 100644 --- a/064480/week/candle-week-42.csv +++ b/064480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5420,5440,5590,5160,234643,1275273190,00,0.00,N,5,-10, 20250414,5430,5130,5440,5110,358403,1900316025,00,0.00,N,2,390, 20250407,5040,4860,5050,4550,339011,1605276933,00,0.00,N,2,125, 20250331,4915,4660,5000,4660,209533,1003621231,00,0.00,N,2,25, diff --git a/064520/week/candle-week-42.csv b/064520/week/candle-week-42.csv index 10ff2bd89ac1..824b309b4ab4 100644 --- a/064520/week/candle-week-42.csv +++ b/064520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2445,2315,2685,2310,200093,488748998,00,0.00,N,2,105, 20250414,2340,2200,2735,2095,857727,2113314475,00,0.00,N,2,205, 20250407,2135,2120,2215,1991,79495,166294743,00,0.00,N,2,50, 20250331,2085,2155,2350,2005,61115,131607199,00,0.00,N,5,-55, diff --git a/064550/week/candle-week-42.csv b/064550/week/candle-week-42.csv index dad270b818a8..7f8da4fbe80e 100644 --- a/064550/week/candle-week-42.csv +++ b/064550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16310,16700,17000,15820,310662,5104302430,00,0.00,N,5,-550, 20250414,16860,15700,16970,15600,614108,10119582415,00,0.00,N,2,1220, 20250407,15640,14500,15670,14150,725971,10832904820,00,0.00,N,2,840, 20250331,14800,13800,15100,13510,547482,7822252925,00,0.00,N,2,700, diff --git a/064760/week/candle-week-42.csv b/064760/week/candle-week-42.csv index 571f1a6899be..8254b4c7b5ba 100644 --- a/064760/week/candle-week-42.csv +++ b/064760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,89300,82300,91000,81400,156186,13515474800,00,0.00,N,2,6300, 20250414,83000,81800,86600,81100,106540,8911451450,00,0.00,N,2,800, 20250407,82200,80000,85300,76500,185221,15063944900,00,0.00,N,5,-1800, 20250331,84000,82400,90400,77400,237271,20035968300,00,0.00,N,2,200, diff --git a/064800/week/candle-week-42.csv b/064800/week/candle-week-42.csv index 88c3fcd7c1b3..8fd6d127ba9e 100644 --- a/064800/week/candle-week-42.csv +++ b/064800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1029,1082,1082,989,2490708,2543460606,00,0.00,N,5,-32, 20250414,1061,991,1073,973,1606782,1645999551,00,0.00,N,2,81, 20250407,980,1029,1042,941,2687132,2621899965,00,0.00,N,5,-58, 20250331,1038,1085,1200,998,1821884,1932475253,00,0.00,N,5,-57, diff --git a/064820/week/candle-week-42.csv b/064820/week/candle-week-42.csv index 62a24ae5b89b..acb6b19e9f24 100644 --- a/064820/week/candle-week-42.csv +++ b/064820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6800,6320,7180,6020,1326425,8814692350,00,0.00,N,2,590, 20250414,6210,6490,6500,6170,437232,2770852340,00,0.00,N,5,-140, 20250407,6350,5850,6410,5450,631288,3730035370,00,0.00,N,2,390, 20250331,5960,5840,6090,5720,471074,2795685560,00,0.00,N,2,70, diff --git a/064850/week/candle-week-42.csv b/064850/week/candle-week-42.csv index 5aa1e133fa13..92847a5061f6 100644 --- a/064850/week/candle-week-42.csv +++ b/064850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7300,7340,7990,7100,768271,5774892605,00,0.00,N,2,280, 20250414,7020,6690,7040,6600,93827,636274325,00,0.00,N,2,330, 20250407,6690,6500,6700,6180,114736,740631300,00,0.00,N,2,110, 20250331,6580,6930,6930,6280,125421,815870870,00,0.00,N,5,-180, diff --git a/064960/week/candle-week-42.csv b/064960/week/candle-week-42.csv index 83f061363588..3f8e9f132836 100644 --- a/064960/week/candle-week-42.csv +++ b/064960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27400,27000,28400,26600,269725,7403768616,00,0.00,N,2,400, 20250414,27000,25850,29000,25250,259426,7092198850,00,0.00,N,2,1500, 20250407,25500,25950,26700,24600,235803,6001307600,00,0.00,N,5,-1200, 20250331,26700,26000,27600,25700,334645,8949765700,00,0.00,N,3,0, diff --git a/065060/week/candle-week-42.csv b/065060/week/candle-week-42.csv index 2c42080dd423..7177b700dea4 100644 --- a/065060/week/candle-week-42.csv +++ b/065060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,128,128,128,128,0,0,00,0.00,N,3,0, 20250414,128,137,139,126,4064531,538321095,00,0.00,N,5,-8, 20250407,136,143,143,132,6504690,884077415,00,0.00,N,5,-7, 20250331,143,151,152,139,8969761,1306848006,00,0.00,N,5,-10, diff --git a/065130/week/candle-week-42.csv b/065130/week/candle-week-42.csv index 23494dc2ce83..ff9a683aeb4c 100644 --- a/065130/week/candle-week-42.csv +++ b/065130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4310,4155,4330,4060,30605,129808436,00,0.00,N,2,170, 20250414,4140,4095,4140,3985,48973,197635690,00,0.00,N,2,125, 20250407,4015,4145,4150,3850,115529,459089432,00,0.00,N,5,-185, 20250331,4200,4125,4360,4050,58723,246072468,00,0.00,N,5,-10, diff --git a/065150/week/candle-week-42.csv b/065150/week/candle-week-42.csv index 9c32341b49a2..257b2585c084 100644 --- a/065150/week/candle-week-42.csv +++ b/065150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,145,145,145,145,0,0,00,0.00,N,3,0, 20250414,145,145,145,145,0,0,00,0.00,N,3,0, 20250407,145,145,145,145,0,0,00,0.00,N,3,0, 20250331,145,145,145,145,0,0,00,0.00,N,3,0, diff --git a/065170/week/candle-week-42.csv b/065170/week/candle-week-42.csv index 40a4a59b057f..081209d41bce 100644 --- a/065170/week/candle-week-42.csv +++ b/065170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1005,998,1095,966,1526475,1542877698,00,0.00,N,2,7, 20250414,998,1001,1066,978,1235038,1247638138,00,0.00,N,5,-3, 20250407,1001,1011,1123,960,1700960,1722777785,00,0.00,N,5,-19, 20250331,1020,1166,1240,981,2181691,2422772029,00,0.00,N,5,-145, diff --git a/065350/week/candle-week-42.csv b/065350/week/candle-week-42.csv index e529669d002d..72e91297e40c 100644 --- a/065350/week/candle-week-42.csv +++ b/065350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,60900,61000,63200,58500,482801,29362018850,00,0.00,N,2,500, 20250414,60400,61500,61700,57600,676582,40479388800,00,0.00,N,5,-700, 20250407,61100,56400,61400,51100,930916,52039480250,00,0.00,N,2,1700, 20250331,59400,57000,63300,55400,942391,55179521300,00,0.00,N,2,500, diff --git a/065370/week/candle-week-42.csv b/065370/week/candle-week-42.csv index 3694a710e850..7526235778e5 100644 --- a/065370/week/candle-week-42.csv +++ b/065370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9630,12500,13570,9440,2826699,32911199270,00,0.00,N,5,-2400, 20250414,12030,13660,14380,11150,4025375,50869464290,00,0.00,N,5,-1560, 20250407,13590,7880,15770,7780,10228232,134391046365,00,0.00,N,2,5540, 20250331,8050,7420,10440,7080,5381343,48073657855,00,0.00,N,2,250, diff --git a/065420/week/candle-week-42.csv b/065420/week/candle-week-42.csv index 296e970e1877..72706583356d 100644 --- a/065420/week/candle-week-42.csv +++ b/065420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,291,270,307,260,15279983,4378163371,00,0.00,N,2,21, 20250414,270,260,285,253,4240998,1150701545,00,0.00,N,2,9, 20250407,261,249,271,242,2089919,525519382,00,0.00,N,2,14, 20250331,247,242,259,238,1739321,430329113,00,0.00,N,2,5, diff --git a/065440/week/candle-week-42.csv b/065440/week/candle-week-42.csv index c45cbe67dc41..4ef1007d8eb6 100644 --- a/065440/week/candle-week-42.csv +++ b/065440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1558,1499,1614,1474,945753,1453303510,00,0.00,N,2,59, 20250414,1499,1489,1630,1460,1068410,1641807357,00,0.00,N,2,10, 20250407,1489,1441,1496,1376,515484,744847481,00,0.00,N,2,35, 20250331,1454,1413,1460,1309,831110,1139418556,00,0.00,N,2,41, diff --git a/065450/week/candle-week-42.csv b/065450/week/candle-week-42.csv index 305a0b44bd84..616de11cddb1 100644 --- a/065450/week/candle-week-42.csv +++ b/065450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4070,4040,4370,3930,1227641,5040897754,00,0.00,N,2,30, 20250414,4040,3940,4080,3890,561293,2242144023,00,0.00,N,2,130, 20250407,3910,3790,3935,3605,931319,3482459215,00,0.00,N,2,50, 20250331,3860,4030,4170,3750,795432,3103145909,00,0.00,N,5,-170, diff --git a/065500/week/candle-week-42.csv b/065500/week/candle-week-42.csv index f517d0870190..455f9cee1cdb 100644 --- a/065500/week/candle-week-42.csv +++ b/065500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11490,13640,14240,11010,19661167,243553019600,00,0.00,N,5,-1550, 20250414,13040,12730,14790,11400,45198458,602026999945,00,0.00,N,2,30, 20250407,13010,13180,15790,12880,46949170,672495801165,00,0.00,N,5,-160, 20250331,13170,9630,19220,9230,179612901,2688856054450,00,0.00,N,2,3200, diff --git a/065510/week/candle-week-42.csv b/065510/week/candle-week-42.csv index 5538fe4ca886..19b5800d161a 100644 --- a/065510/week/candle-week-42.csv +++ b/065510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7680,7590,7720,7510,74458,566914685,00,0.00,N,2,120, 20250414,7560,7380,7590,7250,112997,832819375,00,0.00,N,2,140, 20250407,7420,7150,7440,6580,331042,2276830730,00,0.00,N,2,110, 20250331,7310,7560,7650,7060,323507,2356097055,00,0.00,N,5,-420, diff --git a/065530/week/candle-week-42.csv b/065530/week/candle-week-42.csv index 1c913ecb7740..1be64e12eedb 100644 --- a/065530/week/candle-week-42.csv +++ b/065530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1310,1269,1330,1267,98340,128036653,00,0.00,N,2,41, 20250414,1269,1194,1278,1192,173650,214446249,00,0.00,N,2,75, 20250407,1194,1231,1291,1115,308892,367936750,00,0.00,N,5,-59, 20250331,1253,1254,1300,1231,125983,157736860,00,0.00,N,5,-2, diff --git a/065570/week/candle-week-42.csv b/065570/week/candle-week-42.csv index 5fbb8648cb7a..00fa64b7b539 100644 --- a/065570/week/candle-week-42.csv +++ b/065570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,764,764,764,764,0,0,00,0.00,N,3,0, 20250414,764,764,764,764,0,0,00,0.00,N,3,0, 20250407,764,764,764,764,0,0,00,0.00,N,3,0, 20250331,764,764,764,764,0,0,00,0.00,N,3,0, diff --git a/065650/week/candle-week-42.csv b/065650/week/candle-week-42.csv index f104b01534d6..f3bec3f492da 100644 --- a/065650/week/candle-week-42.csv +++ b/065650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,210,216,230,202,2367860,497964994,00,0.00,N,5,-6, 20250414,216,210,233,205,4403252,934693828,00,0.00,N,2,5, 20250407,211,196,215,178,9831803,1935918490,00,0.00,N,2,12, 20250331,199,207,220,189,7173305,1450493572,00,0.00,N,5,-10, diff --git a/065660/week/candle-week-42.csv b/065660/week/candle-week-42.csv index 6ade102aa0ff..445f610a58a6 100644 --- a/065660/week/candle-week-42.csv +++ b/065660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20700,20550,21500,19420,82382,1659664390,00,0.00,N,5,-250, 20250414,20950,21500,22300,19750,107371,2219806580,00,0.00,N,5,-550, 20250407,21500,18850,21500,18600,140161,2846335455,00,0.00,N,2,1880, 20250331,19620,19450,20400,18600,57039,1111337565,00,0.00,N,2,170, diff --git a/065680/week/candle-week-42.csv b/065680/week/candle-week-42.csv index 81741e6be861..da48990d242a 100644 --- a/065680/week/candle-week-42.csv +++ b/065680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,30300,28850,30950,28650,228589,6941190550,00,0.00,N,2,1500, 20250414,28800,26600,29550,26600,130405,3710258625,00,0.00,N,2,2550, 20250407,26250,26550,27250,23900,244960,6239569875,00,0.00,N,5,-1450, 20250331,27700,25350,28450,24800,283274,7701218200,00,0.00,N,2,1700, diff --git a/065690/week/candle-week-42.csv b/065690/week/candle-week-42.csv index 2775173cbfe6..e865fae0efdf 100644 --- a/065690/week/candle-week-42.csv +++ b/065690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1096,1043,1132,1043,216658,233340182,00,0.00,N,2,54, 20250414,1042,1002,1123,1001,304933,318023028,00,0.00,N,2,41, 20250407,1001,903,1043,903,151528,145460513,00,0.00,N,2,98, 20250331,903,930,980,903,90950,84284533,00,0.00,N,5,-27, diff --git a/065710/week/candle-week-42.csv b/065710/week/candle-week-42.csv index 881fe9032f4b..3e0009c9c5f4 100644 --- a/065710/week/candle-week-42.csv +++ b/065710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24300,24800,25150,23900,78384,1930520825,00,0.00,N,5,-400, 20250414,24700,23700,24700,23400,63997,1541195750,00,0.00,N,2,1400, 20250407,23300,23450,23600,22300,81362,1869418975,00,0.00,N,5,-400, 20250331,23700,23200,24050,22850,36056,851472825,00,0.00,N,2,500, diff --git a/065770/week/candle-week-42.csv b/065770/week/candle-week-42.csv index 02fc0dd94b15..777dcb268277 100644 --- a/065770/week/candle-week-42.csv +++ b/065770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1728,1930,1950,1650,1540189,2684284352,00,0.00,N,5,-152, 20250414,1880,1967,2085,1750,2669348,5130475672,00,0.00,N,5,-87, 20250407,1967,1669,2650,1600,18249314,41902011545,00,0.00,N,2,305, 20250331,1662,1576,2055,1500,10598856,19774938133,00,0.00,N,2,46, diff --git a/065950/week/candle-week-42.csv b/065950/week/candle-week-42.csv index 57e7f3c24676..ff5bcdbcffc8 100644 --- a/065950/week/candle-week-42.csv +++ b/065950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2090,2045,2120,2010,340214,705056955,00,0.00,N,2,45, 20250414,2045,2025,2065,2000,297362,603049268,00,0.00,N,2,5, 20250407,2040,1999,2050,1920,539377,1068726237,00,0.00,N,2,25, 20250331,2015,2010,2060,1950,365239,732728239,00,0.00,N,5,-10, diff --git a/066130/week/candle-week-42.csv b/066130/week/candle-week-42.csv index d03641f9fc78..83c5239a93dc 100644 --- a/066130/week/candle-week-42.csv +++ b/066130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5610,5690,5860,5560,493786,2787970690,00,0.00,N,5,-40, 20250414,5650,5560,5850,5340,786492,4407236555,00,0.00,N,2,70, 20250407,5580,5300,5880,5030,1322161,7349306420,00,0.00,N,2,330, 20250331,5250,5030,5300,4965,232802,1197989710,00,0.00,N,2,180, diff --git a/066310/week/candle-week-42.csv b/066310/week/candle-week-42.csv index d7002f1bbe76..f3ac139c0e0e 100644 --- a/066310/week/candle-week-42.csv +++ b/066310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8280,8140,8370,7970,125104,1017594835,00,0.00,N,2,130, 20250414,8150,7920,8410,7920,128346,1049580620,00,0.00,N,2,260, 20250407,7890,7580,8200,7040,167094,1257633675,00,0.00,N,5,-40, 20250331,7930,8140,8390,7840,105886,854503035,00,0.00,N,5,-330, diff --git a/066360/week/candle-week-42.csv b/066360/week/candle-week-42.csv index 1695f0565d1c..2ede4086ada9 100644 --- a/066360/week/candle-week-42.csv +++ b/066360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,780,806,806,770,376564,297073508,00,0.00,N,5,-26, 20250414,806,809,820,791,422429,339881232,00,0.00,N,5,-3, 20250407,809,793,900,756,1857197,1558697838,00,0.00,N,2,16, 20250331,793,805,807,720,821727,624746171,00,0.00,N,5,-12, diff --git a/066410/week/candle-week-42.csv b/066410/week/candle-week-42.csv index b1563ccf9994..b1dd3f0161e5 100644 --- a/066410/week/candle-week-42.csv +++ b/066410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250414,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250407,1153,1153,1153,1153,0,0,00,0.00,N,3,0, 20250331,1153,1153,1153,1153,0,0,00,0.00,N,3,0, diff --git a/066430/week/candle-week-42.csv b/066430/week/candle-week-42.csv index 00a01859ab6f..c24661ed0442 100644 --- a/066430/week/candle-week-42.csv +++ b/066430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1505,1149,1517,1120,4316551,5848787110,00,0.00,N,2,323, 20250414,1182,1121,1343,1121,3743180,4613644595,00,0.00,N,2,72, 20250407,1110,1140,1168,995,2137638,2257505986,00,0.00,N,5,-38, 20250331,1148,1099,1365,957,6870482,8038096649,00,0.00,N,2,55, diff --git a/066570/week/candle-week-42.csv b/066570/week/candle-week-42.csv index 66d9f6f2e488..d71e87b19c26 100644 --- a/066570/week/candle-week-42.csv +++ b/066570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,71600,70200,72600,69500,1685213,119468019850,00,0.00,N,2,1500, 20250414,70100,68900,71000,68300,1708488,118982395000,00,0.00,N,2,2200, 20250407,67900,70800,71200,64100,3955631,268633804800,00,0.00,N,5,-4900, 20250331,72800,78300,78400,71000,3352023,250358549750,00,0.00,N,5,-7200, diff --git a/066590/week/candle-week-42.csv b/066590/week/candle-week-42.csv index 76b86708a6e0..3fa350df5fa4 100644 --- a/066590/week/candle-week-42.csv +++ b/066590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3060,3090,3095,3010,215954,661132073,00,0.00,N,3,0, 20250414,3060,2995,3080,2995,249870,757858497,00,0.00,N,2,60, 20250407,3000,2980,3045,2965,518465,1554466938,00,0.00,N,5,-10, 20250331,3010,3000,3025,2950,315576,945188083,00,0.00,N,2,15, diff --git a/066620/week/candle-week-42.csv b/066620/week/candle-week-42.csv index 597fbc39819d..f754475c4e8f 100644 --- a/066620/week/candle-week-42.csv +++ b/066620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16640,16740,17040,16450,40465,674255920,00,0.00,N,5,-240, 20250414,16880,16730,17100,16450,39055,656480415,00,0.00,N,2,150, 20250407,16730,16600,16980,15740,64521,1040989630,00,0.00,N,2,130, 20250331,16600,16460,16940,16010,48971,804443020,00,0.00,N,2,140, diff --git a/066670/week/candle-week-42.csv b/066670/week/candle-week-42.csv index 118eba2d82b8..a60121377fdf 100644 --- a/066670/week/candle-week-42.csv +++ b/066670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3015,2940,3320,2880,450419,1393040836,00,0.00,N,2,75, 20250414,2940,2760,3295,2760,680880,2099718557,00,0.00,N,2,155, 20250407,2785,2660,2800,2470,246525,648523350,00,0.00,N,5,-60, 20250331,2845,2845,2900,2780,68662,193442115,00,0.00,N,3,0, diff --git a/066700/week/candle-week-42.csv b/066700/week/candle-week-42.csv index 270875478ece..3012a8b7f716 100644 --- a/066700/week/candle-week-42.csv +++ b/066700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3040,2970,3055,2950,230992,696124580,00,0.00,N,2,50, 20250414,2990,2920,3000,2865,172222,506518677,00,0.00,N,2,70, 20250407,2920,2900,2950,2655,625591,1747026890,00,0.00,N,5,-45, 20250331,2965,2950,3295,2820,2035559,6373105605,00,0.00,N,2,15, diff --git a/066790/week/candle-week-42.csv b/066790/week/candle-week-42.csv index 85b410849e1e..223f91a9f7ff 100644 --- a/066790/week/candle-week-42.csv +++ b/066790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1212,1269,1320,1202,3515513,4401385604,00,0.00,N,5,-43, 20250414,1255,1219,1349,1198,5859573,7392457551,00,0.00,N,2,35, 20250407,1220,1251,1279,1157,4809372,5849156594,00,0.00,N,5,-75, 20250331,1295,1250,1480,1207,14106159,19008195870,00,0.00,N,2,48, diff --git a/066830/week/candle-week-42.csv b/066830/week/candle-week-42.csv index 161cd3829b5d..afc534761b74 100644 --- a/066830/week/candle-week-42.csv +++ b/066830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1601,1397,1601,1393,5,7185,00,0.00,N,2,203, 20250414,1398,1389,1398,1389,3,4181,00,0.00,N,2,4, 20250407,1394,1389,1398,1181,424,508167,00,0.00,N,2,5, 20250331,1389,1298,1397,1298,46,59956,00,0.00,N,5,-7, diff --git a/066900/week/candle-week-42.csv b/066900/week/candle-week-42.csv index f52928049d4c..ea4cdfe00ef6 100644 --- a/066900/week/candle-week-42.csv +++ b/066900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2500,2510,2590,2435,47685,118813375,00,0.00,N,2,5, 20250414,2495,2480,2590,2435,119310,299421820,00,0.00,N,2,15, 20250407,2480,2520,2550,2350,147038,359318455,00,0.00,N,5,-45, 20250331,2525,2470,2570,2380,167054,413060600,00,0.00,N,2,10, diff --git a/066910/week/candle-week-42.csv b/066910/week/candle-week-42.csv index 290092b6057c..2e8ccc00d1bc 100644 --- a/066910/week/candle-week-42.csv +++ b/066910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,683,620,728,614,5142339,3528180121,00,0.00,N,2,63, 20250414,620,521,638,510,6896980,4022394884,00,0.00,N,2,100, 20250407,520,476,545,471,5232155,2702944956,00,0.00,N,2,39, 20250331,481,489,497,431,3283893,1544888941,00,0.00,N,5,-7, diff --git a/066970/week/candle-week-42.csv b/066970/week/candle-week-42.csv index 980c01fa47ac..da077491fb11 100644 --- a/066970/week/candle-week-42.csv +++ b/066970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,67000,60200,68700,58700,1202121,78049191300,00,0.00,N,2,6700, 20250414,60300,61300,63700,59300,643963,39507644900,00,0.00,N,5,-500, 20250407,60800,58800,61100,53800,1136309,65806357250,00,0.00,N,5,-1000, 20250331,61800,62200,62300,54700,1725350,102167910000,00,0.00,N,5,-2900, diff --git a/066980/week/candle-week-42.csv b/066980/week/candle-week-42.csv index ff22e624b50e..c844d4358ba7 100644 --- a/066980/week/candle-week-42.csv +++ b/066980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1192,1191,1420,1130,5597097,7064158266,00,0.00,N,2,1, 20250414,1191,1182,1421,1134,7216096,9354213393,00,0.00,N,2,1, 20250407,1190,1180,1206,1115,869909,1014729090,00,0.00,N,2,10, 20250331,1180,1120,1245,1068,1360698,1586353282,00,0.00,N,2,50, diff --git a/067000/week/candle-week-42.csv b/067000/week/candle-week-42.csv index f66fb3c6947c..f48e16e71787 100644 --- a/067000/week/candle-week-42.csv +++ b/067000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1600,1608,1616,1520,447204,698167101,00,0.00,N,5,-8, 20250414,1608,1525,1664,1522,745686,1187982351,00,0.00,N,2,68, 20250407,1540,1433,1759,1361,2171165,3429426708,00,0.00,N,2,57, 20250331,1483,1510,1536,1412,292809,432324378,00,0.00,N,5,-35, diff --git a/067010/week/candle-week-42.csv b/067010/week/candle-week-42.csv index 2a7f25c08b24..7e92aaecf14e 100644 --- a/067010/week/candle-week-42.csv +++ b/067010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3020,2975,3075,2905,251404,751980390,00,0.00,N,2,60, 20250414,2960,3200,3420,2905,817553,2560047844,00,0.00,N,5,-240, 20250407,3200,3110,3480,3040,1623595,5303628065,00,0.00,N,2,70, 20250331,3130,2765,3495,2650,4620232,14945988735,00,0.00,N,2,365, diff --git a/067080/week/candle-week-42.csv b/067080/week/candle-week-42.csv index 559f9aa9322e..1e8c4671a08d 100644 --- a/067080/week/candle-week-42.csv +++ b/067080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16460,16390,18440,15600,8657680,149041361400,00,0.00,N,2,360, 20250414,16100,13790,19080,13480,12641917,211857790495,00,0.00,N,2,2500, 20250407,13600,13360,14200,12610,2103648,27944004565,00,0.00,N,5,-580, 20250331,14180,16900,17350,13840,5450581,87706751340,00,0.00,N,5,-2070, diff --git a/067160/week/candle-week-42.csv b/067160/week/candle-week-42.csv index 332860e003a2..8d871367a646 100644 --- a/067160/week/candle-week-42.csv +++ b/067160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,81500,81100,82300,79900,160947,13064068120,00,0.00,N,3,0, 20250414,81500,81500,82150,78800,241412,19449414000,00,0.00,N,2,700, 20250407,80800,82200,85000,77800,356801,28892876750,00,0.00,N,5,-4800, 20250331,85600,80100,88200,79100,556899,47448420500,00,0.00,N,2,4300, diff --git a/067170/week/candle-week-42.csv b/067170/week/candle-week-42.csv index 0c94e4d1ab16..8b80b81a58f5 100644 --- a/067170/week/candle-week-42.csv +++ b/067170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2570,2825,2950,2500,723628,1959686104,00,0.00,N,5,-155, 20250414,2725,3000,3000,2595,899924,2478717010,00,0.00,N,5,-490, 20250407,3215,2885,3660,2870,1386008,4562619820,00,0.00,N,2,330, 20250331,2885,2895,2935,2700,60060,169276564,00,0.00,N,5,-55, diff --git a/067280/week/candle-week-42.csv b/067280/week/candle-week-42.csv index 6ad0e6245ce2..ff72563c6254 100644 --- a/067280/week/candle-week-42.csv +++ b/067280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33400,36900,36950,31000,177402,6020136475,00,0.00,N,5,-2050, 20250414,35450,33900,35800,33400,66789,2290804100,00,0.00,N,2,1700, 20250407,33750,33400,34700,32500,51749,1746848325,00,0.00,N,2,500, 20250331,33250,32350,33450,31800,38105,1241990925,00,0.00,N,2,850, diff --git a/067290/week/candle-week-42.csv b/067290/week/candle-week-42.csv index 678dc8a19083..41cf82a64c41 100644 --- a/067290/week/candle-week-42.csv +++ b/067290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1581,1658,1700,1568,836556,1361953059,00,0.00,N,5,-77, 20250414,1658,1678,1695,1580,692519,1123389671,00,0.00,N,5,-20, 20250407,1678,1460,1685,1400,2165575,3374981195,00,0.00,N,2,262, 20250331,1416,1374,1420,1281,616848,839084104,00,0.00,N,2,42, diff --git a/067310/week/candle-week-42.csv b/067310/week/candle-week-42.csv index 0aa745d9e346..97b499ea3a90 100644 --- a/067310/week/candle-week-42.csv +++ b/067310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11370,10740,11660,10740,2373616,26770182460,00,0.00,N,2,540, 20250414,10830,11350,11550,10430,2497167,27309407865,00,0.00,N,5,-170, 20250407,11000,10610,11450,9970,3573964,38051956630,00,0.00,N,5,-300, 20250331,11300,11900,12590,10910,4506104,53341465130,00,0.00,N,5,-1020, diff --git a/067370/week/candle-week-42.csv b/067370/week/candle-week-42.csv index 5f3a8c1097b0..81c088437646 100644 --- a/067370/week/candle-week-42.csv +++ b/067370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7090,6640,7190,6600,63915,441868145,00,0.00,N,2,410, 20250414,6680,6430,7010,6250,49288,321953675,00,0.00,N,2,200, 20250407,6480,6430,6530,6150,55940,360689620,00,0.00,N,5,-40, 20250331,6520,6490,6580,6210,51156,333293350,00,0.00,N,2,30, diff --git a/067390/week/candle-week-42.csv b/067390/week/candle-week-42.csv index 4d1d7114705f..9c8d1a722d2b 100644 --- a/067390/week/candle-week-42.csv +++ b/067390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,577,557,586,529,2755527,1538469459,00,0.00,N,2,22, 20250414,555,537,565,517,2468232,1324396224,00,0.00,N,2,24, 20250407,531,555,600,493,13350140,6905517623,00,0.00,N,5,-24, 20250331,555,594,594,533,4461024,2516825502,00,0.00,N,5,-45, diff --git a/067570/week/candle-week-42.csv b/067570/week/candle-week-42.csv index 185d7ae8dc0f..63207ba29058 100644 --- a/067570/week/candle-week-42.csv +++ b/067570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2195,2175,2210,2160,253035,553092439,00,0.00,N,2,25, 20250414,2170,2125,2220,2110,244489,527223010,00,0.00,N,2,45, 20250407,2125,2150,2150,2010,581855,1206782317,00,0.00,N,5,-45, 20250331,2170,2180,2235,2125,253206,549439611,00,0.00,N,5,-20, diff --git a/067630/week/candle-week-42.csv b/067630/week/candle-week-42.csv index eba5f94b1e9c..89f838bb2754 100644 --- a/067630/week/candle-week-42.csv +++ b/067630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6210,6280,6350,6020,1402448,8659517670,00,0.00,N,5,-70, 20250414,6280,5950,6560,5860,2360445,14732699280,00,0.00,N,2,270, 20250407,6010,6580,6660,5920,2887924,17979032230,00,0.00,N,5,-650, 20250331,6660,6390,7100,6200,7181585,47178944910,00,0.00,N,2,90, diff --git a/067730/week/candle-week-42.csv b/067730/week/candle-week-42.csv index 0bbccca7a032..4fa3f47ce7cd 100644 --- a/067730/week/candle-week-42.csv +++ b/067730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3065,3125,3265,2950,249186,766692330,00,0.00,N,5,-60, 20250414,3125,3030,3180,2825,254913,777747895,00,0.00,N,2,115, 20250407,3010,2910,3405,2850,1042692,3296470003,00,0.00,N,2,60, 20250331,2950,2825,3025,2695,435538,1255450421,00,0.00,N,2,125, diff --git a/067770/week/candle-week-42.csv b/067770/week/candle-week-42.csv index d7c4cb404467..2529054526f2 100644 --- a/067770/week/candle-week-42.csv +++ b/067770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2300,2265,2320,2235,70881,160248820,00,0.00,N,2,10, 20250414,2290,2265,2385,2205,56127,127522263,00,0.00,N,2,25, 20250407,2265,2290,2400,2180,72511,163149447,00,0.00,N,5,-25, 20250331,2290,2240,2385,2240,68887,157681691,00,0.00,N,2,50, diff --git a/067830/week/candle-week-42.csv b/067830/week/candle-week-42.csv index e3bf901a5fe8..24ddf9254cec 100644 --- a/067830/week/candle-week-42.csv +++ b/067830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2280,2270,2285,2215,186510,420012874,00,0.00,N,5,-10, 20250414,2290,2245,2290,2225,113498,256972970,00,0.00,N,2,40, 20250407,2250,2210,2260,2115,93446,203319039,00,0.00,N,2,15, 20250331,2235,2215,2275,2150,81386,179651750,00,0.00,N,2,20, diff --git a/067900/week/candle-week-42.csv b/067900/week/candle-week-42.csv index 4f643240d761..7b923a9bc48e 100644 --- a/067900/week/candle-week-42.csv +++ b/067900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6470,6300,6480,6250,95461,606622910,00,0.00,N,2,200, 20250414,6270,6250,6370,6210,60872,382437080,00,0.00,N,2,70, 20250407,6200,6280,6280,5890,108821,662640675,00,0.00,N,5,-90, 20250331,6290,6370,6370,6140,83851,522187290,00,0.00,N,5,-80, diff --git a/067920/week/candle-week-42.csv b/067920/week/candle-week-42.csv index 7af59ef7ed87..417e1e7e5ab2 100644 --- a/067920/week/candle-week-42.csv +++ b/067920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5480,5340,5520,5320,230109,1247045810,00,0.00,N,2,140, 20250414,5340,5210,5390,5100,275977,1459933520,00,0.00,N,2,150, 20250407,5190,5120,5260,4875,301026,1509846906,00,0.00,N,2,20, 20250331,5170,5090,5230,4980,145859,748377360,00,0.00,N,2,50, diff --git a/067990/week/candle-week-42.csv b/067990/week/candle-week-42.csv index 9f31a05dda6c..2c6c00e510dc 100644 --- a/067990/week/candle-week-42.csv +++ b/067990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4650,4510,4670,4505,188417,868209316,00,0.00,N,2,100, 20250414,4550,4400,4625,4390,243497,1110012296,00,0.00,N,2,140, 20250407,4410,4220,4450,4150,250298,1061927345,00,0.00,N,2,80, 20250331,4330,4330,4650,4205,472255,2088522891,00,0.00,N,5,-80, diff --git a/068050/week/candle-week-42.csv b/068050/week/candle-week-42.csv index e204da8500db..e7bb41853aa4 100644 --- a/068050/week/candle-week-42.csv +++ b/068050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2285,2390,2390,2265,1207007,2780031972,00,0.00,N,5,-85, 20250414,2370,2325,2500,2275,4319017,10287885925,00,0.00,N,5,-30, 20250407,2400,2370,2615,2060,10316838,24520769894,00,0.00,N,5,-30, 20250331,2430,2775,3065,2325,12842453,35339369591,00,0.00,N,5,-335, diff --git a/068100/week/candle-week-42.csv b/068100/week/candle-week-42.csv index 884b8caa2c5e..b915a1b875ef 100644 --- a/068100/week/candle-week-42.csv +++ b/068100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3545,3280,3810,3230,2460772,8756624553,00,0.00,N,2,280, 20250414,3265,3025,3780,2920,2831785,9765198504,00,0.00,N,2,325, 20250407,2940,2700,2980,2550,352861,983689448,00,0.00,N,2,125, 20250331,2815,3005,3140,2670,739017,2131241829,00,0.00,N,5,-355, diff --git a/068240/week/candle-week-42.csv b/068240/week/candle-week-42.csv index e5d6507e2c74..3bea8ae9d8ec 100644 --- a/068240/week/candle-week-42.csv +++ b/068240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8800,8290,8910,8020,488437,4184739725,00,0.00,N,2,480, 20250414,8320,7970,8400,7910,441534,3612700270,00,0.00,N,2,350, 20250407,7970,8020,8210,7490,646719,5085890170,00,0.00,N,5,-380, 20250331,8350,9130,9190,7880,921495,7850535120,00,0.00,N,5,-990, diff --git a/068270/week/candle-week-42.csv b/068270/week/candle-week-42.csv index a09ce38eface..e518f3c7375a 100644 --- a/068270/week/candle-week-42.csv +++ b/068270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,158300,157800,160750,156600,1514755,240139321600,00,0.00,N,2,900, 20250414,157400,162700,164700,156400,2150462,343757188000,00,0.00,N,5,-3700, 20250407,161100,167600,167800,152900,3357373,542213352500,00,0.00,N,5,-12800, 20250331,173900,174900,177300,165700,2718982,466440424289,00,0.00,N,5,-3200, diff --git a/068290/week/candle-week-42.csv b/068290/week/candle-week-42.csv index 52a4e3f02d7f..251c07f1041e 100644 --- a/068290/week/candle-week-42.csv +++ b/068290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16440,17710,18050,16160,285387,4866255725,00,0.00,N,5,-890, 20250414,17330,17000,17480,16690,192720,3285459400,00,0.00,N,2,170, 20250407,17160,17000,18690,16060,735743,12702251320,00,0.00,N,2,900, 20250331,16260,14680,16970,14200,241183,3816270320,00,0.00,N,2,1420, diff --git a/068330/week/candle-week-42.csv b/068330/week/candle-week-42.csv index 64467b5f484e..c3b5cff13f2a 100644 --- a/068330/week/candle-week-42.csv +++ b/068330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1043,1013,1209,1003,6855550,7611179818,00,0.00,N,2,30, 20250414,1013,999,1020,999,277755,280217838,00,0.00,N,2,14, 20250407,999,980,1008,948,290221,281405950,00,0.00,N,2,6, 20250331,993,992,1002,957,252964,248917818,00,0.00,N,2,1, diff --git a/068760/week/candle-week-42.csv b/068760/week/candle-week-42.csv index 951df8f2058e..c6196b195fcd 100644 --- a/068760/week/candle-week-42.csv +++ b/068760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,48500,46900,49300,46750,372210,17932349350,00,0.00,N,2,1300, 20250414,47200,47650,48350,46800,266249,12677643200,00,0.00,N,2,300, 20250407,46900,47800,48900,44500,487430,22750986975,00,0.00,N,5,-2600, 20250331,49500,49800,51100,47500,581197,28527317225,00,0.00,N,5,-1300, diff --git a/068790/week/candle-week-42.csv b/068790/week/candle-week-42.csv index c3b2d4361d1a..432eac8e248c 100644 --- a/068790/week/candle-week-42.csv +++ b/068790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250414,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250407,6330,6330,6330,6330,0,0,00,0.00,N,3,0, 20250331,6330,6330,6330,6330,0,0,00,0.00,N,3,0, diff --git a/068930/week/candle-week-42.csv b/068930/week/candle-week-42.csv index ee415fdf7ad7..53f282836b52 100644 --- a/068930/week/candle-week-42.csv +++ b/068930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7510,7440,7530,7310,38135,283244240,00,0.00,N,2,70, 20250414,7440,7340,7450,7290,59421,437748690,00,0.00,N,2,100, 20250407,7340,7290,7360,7110,111951,812723255,00,0.00,N,2,50, 20250331,7290,7080,7290,6930,90348,646574395,00,0.00,N,2,210, diff --git a/068940/week/candle-week-42.csv b/068940/week/candle-week-42.csv index 370a95e0a19e..fd10a2174dba 100644 --- a/068940/week/candle-week-42.csv +++ b/068940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,778,778,778,778,0,0,00,0.00,N,3,0, 20250414,778,778,778,778,0,0,00,0.00,N,3,0, 20250407,778,778,778,778,0,0,00,0.00,N,3,0, 20250331,778,778,778,778,0,0,00,0.00,N,3,0, diff --git a/069080/week/candle-week-42.csv b/069080/week/candle-week-42.csv index 14e47628f20e..89b0832c919c 100644 --- a/069080/week/candle-week-42.csv +++ b/069080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13130,13010,13180,12730,153667,1985233260,00,0.00,N,3,0, 20250414,13130,13220,13620,12840,283816,3763400530,00,0.00,N,5,-90, 20250407,13220,13250,13540,12420,401158,5241297200,00,0.00,N,5,-430, 20250331,13650,13250,13680,12910,571141,7633620810,00,0.00,N,5,-60, diff --git a/069140/week/candle-week-42.csv b/069140/week/candle-week-42.csv index 4a9a42f5b152..7123f7661ab5 100644 --- a/069140/week/candle-week-42.csv +++ b/069140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1545,1658,1658,1520,470045,747067440,00,0.00,N,5,-58, 20250414,1603,1547,1620,1400,538029,817404230,00,0.00,N,2,3, 20250407,1600,1505,1847,1436,1318579,2134843305,00,0.00,N,2,66, 20250331,1534,1400,1589,1350,481754,698285201,00,0.00,N,2,115, diff --git a/069260/week/candle-week-42.csv b/069260/week/candle-week-42.csv index e1bda7d8100e..af6e6cf6d08c 100644 --- a/069260/week/candle-week-42.csv +++ b/069260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16200,15750,16200,15620,151586,2424341700,00,0.00,N,2,480, 20250414,15720,15170,15780,15170,128079,1981408730,00,0.00,N,2,550, 20250407,15170,15150,15380,14310,327790,4867764120,00,0.00,N,5,-310, 20250331,15480,15850,15930,14990,270832,4174317030,00,0.00,N,5,-470, diff --git a/069330/week/candle-week-42.csv b/069330/week/candle-week-42.csv index 9aab0a2467a6..c4cf99c7b921 100644 --- a/069330/week/candle-week-42.csv +++ b/069330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1288,1463,1570,1284,5392552,7765649677,00,0.00,N,5,-153, 20250414,1441,1613,1710,1270,4740812,6819684696,00,0.00,N,5,-198, 20250407,1639,1405,1943,1405,21827850,36970592069,00,0.00,N,2,234, 20250331,1405,1282,1518,1246,841014,1190714247,00,0.00,N,2,123, diff --git a/069410/week/candle-week-42.csv b/069410/week/candle-week-42.csv index d160a81b3476..ed861d560837 100644 --- a/069410/week/candle-week-42.csv +++ b/069410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4230,4200,4295,4055,83008,347059809,00,0.00,N,2,35, 20250414,4195,3915,4200,3910,116109,472516013,00,0.00,N,2,280, 20250407,3915,3900,3920,3610,108143,408038053,00,0.00,N,5,-65, 20250331,3980,3660,4085,3600,194837,749501148,00,0.00,N,2,150, diff --git a/069460/week/candle-week-42.csv b/069460/week/candle-week-42.csv index 43068d896995..6db3715d188a 100644 --- a/069460/week/candle-week-42.csv +++ b/069460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1729,1730,1751,1640,3175127,5441321690,00,0.00,N,5,-1, 20250414,1730,1750,1775,1641,4210261,7269697184,00,0.00,N,5,-15, 20250407,1745,1589,1840,1515,6361701,10832744280,00,0.00,N,2,157, 20250331,1588,1505,1646,1486,3587467,5577189874,00,0.00,N,2,76, diff --git a/069510/week/candle-week-42.csv b/069510/week/candle-week-42.csv index 828cf0dc875f..9cae9a479eba 100644 --- a/069510/week/candle-week-42.csv +++ b/069510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11790,11300,11890,11300,47067,548259405,00,0.00,N,2,490, 20250414,11300,11300,11420,11130,38832,437917815,00,0.00,N,3,0, 20250407,11300,10890,11300,10560,43082,468784245,00,0.00,N,2,410, 20250331,10890,11090,11800,10750,71090,786411805,00,0.00,N,2,40, diff --git a/069540/week/candle-week-42.csv b/069540/week/candle-week-42.csv index 2187aa93a7a6..76766da54863 100644 --- a/069540/week/candle-week-42.csv +++ b/069540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,908,914,935,879,1390058,1261315487,00,0.00,N,5,-6, 20250414,914,932,952,880,2144243,1971416948,00,0.00,N,5,-14, 20250407,928,840,955,763,4014550,3509893684,00,0.00,N,2,86, 20250331,842,877,908,807,1536880,1304877642,00,0.00,N,5,-50, diff --git a/069620/week/candle-week-42.csv b/069620/week/candle-week-42.csv index 52c64501f782..f4c452a39c09 100644 --- a/069620/week/candle-week-42.csv +++ b/069620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,129200,130700,131900,128100,59810,7760529800,00,0.00,N,5,-2300, 20250414,131500,132200,132900,128700,94058,12318605150,00,0.00,N,5,-700, 20250407,132200,115200,132700,112800,200824,24957208750,00,0.00,N,2,13400, 20250331,118800,116200,120500,109000,134202,15511122250,00,0.00,N,2,2300, diff --git a/069640/week/candle-week-42.csv b/069640/week/candle-week-42.csv index 4e23e7be4f6e..9a1d8fda6677 100644 --- a/069640/week/candle-week-42.csv +++ b/069640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1223,1239,1300,1208,37592,46777282,00,0.00,N,5,-34, 20250414,1257,1214,1312,1174,234390,289844072,00,0.00,N,2,8, 20250407,1249,1134,1311,1108,204934,250989201,00,0.00,N,2,116, 20250331,1133,1126,1200,1095,38562,43447241,00,0.00,N,2,7, diff --git a/069730/week/candle-week-42.csv b/069730/week/candle-week-42.csv index 15fb82bd7fc5..adcbb4d0f828 100644 --- a/069730/week/candle-week-42.csv +++ b/069730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3685,3855,3865,3625,157031,586900579,00,0.00,N,5,-170, 20250414,3855,3740,3900,3460,393178,1450661825,00,0.00,N,2,90, 20250407,3765,3750,4100,3510,897114,3468281399,00,0.00,N,2,130, 20250331,3635,3365,3640,3270,151879,522933880,00,0.00,N,2,250, diff --git a/069920/week/candle-week-42.csv b/069920/week/candle-week-42.csv index 036488e40ec5..df0ca483d39c 100644 --- a/069920/week/candle-week-42.csv +++ b/069920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2960,2530,3290,2460,4346521,12931097807,00,0.00,N,2,430, 20250414,2530,2040,3030,2010,12571267,31629219836,00,0.00,N,2,390, 20250407,2140,1209,2350,1101,25653561,45237898374,00,0.00,N,2,1011, 20250331,1129,1153,1360,1048,11443594,13965117985,00,0.00,N,2,39, diff --git a/069960/week/candle-week-42.csv b/069960/week/candle-week-42.csv index bcb43add989f..79749d10dc9e 100644 --- a/069960/week/candle-week-42.csv +++ b/069960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,58200,57700,59000,56200,188669,10837908250,00,0.00,N,2,500, 20250414,57700,55600,57900,55100,261477,14721915600,00,0.00,N,2,1100, 20250407,56600,59000,60300,53800,349023,19892303050,00,0.00,N,5,-3800, 20250331,60400,60800,60800,56900,391949,23212671650,00,0.00,N,2,800, diff --git a/070300/week/candle-week-42.csv b/070300/week/candle-week-42.csv index 69b3e26ad16d..2fe74a7bcb9c 100644 --- a/070300/week/candle-week-42.csv +++ b/070300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3860,2825,3860,2760,1709806,6101618492,00,0.00,N,2,1010, 20250414,2850,2700,3110,2700,298124,876672633,00,0.00,N,2,90, 20250407,2760,2305,2790,2290,539197,1406657826,00,0.00,N,2,380, 20250331,2380,2165,2745,2165,547824,1363682782,00,0.00,N,2,125, diff --git a/070590/week/candle-week-42.csv b/070590/week/candle-week-42.csv index c0dc1a18b13a..c157bb21c6ec 100644 --- a/070590/week/candle-week-42.csv +++ b/070590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,1750,2245,1602,3310191,6392452933,00,0.00,N,2,267, 20250414,1778,1832,2050,1706,1359889,2475018872,00,0.00,N,5,-69, 20250407,1847,1596,2045,1591,1571471,2860830725,00,0.00,N,2,251, 20250331,1596,1457,1677,1314,1810362,2778112339,00,0.00,N,2,30, diff --git a/070960/week/candle-week-42.csv b/070960/week/candle-week-42.csv index 7623211eabda..26685c2bc6a1 100644 --- a/070960/week/candle-week-42.csv +++ b/070960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4245,4380,4680,4125,4702790,20764711598,00,0.00,N,5,-125, 20250414,4370,4175,4465,4125,1565683,6734471202,00,0.00,N,2,195, 20250407,4175,4000,4320,3890,2866521,11738936014,00,0.00,N,2,55, 20250331,4120,3600,4120,3510,1327420,5076705201,00,0.00,N,2,420, diff --git a/071050/week/candle-week-42.csv b/071050/week/candle-week-42.csv index 0ced4b6247e7..71333dae73e5 100644 --- a/071050/week/candle-week-42.csv +++ b/071050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,78100,71300,78300,71000,507942,38405221550,00,0.00,N,2,7200, 20250414,70900,68100,71700,67800,603967,42203129900,00,0.00,N,2,2800, 20250407,68100,69200,69400,64600,872992,58791130550,00,0.00,N,5,-4400, 20250331,72500,73900,75600,71300,502679,36894967200,00,0.00,N,5,-2200, diff --git a/071090/week/candle-week-42.csv b/071090/week/candle-week-42.csv index 2a911f1d6332..bfa670515086 100644 --- a/071090/week/candle-week-42.csv +++ b/071090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4100,4855,4930,3990,13374413,61375671452,00,0.00,N,5,-730, 20250414,4830,3805,5400,3740,56502075,278911895189,00,0.00,N,2,1215, 20250407,3615,3310,4065,3200,16201497,61021538746,00,0.00,N,2,125, 20250331,3490,3550,3680,3320,3711877,13090493948,00,0.00,N,5,-175, diff --git a/071200/week/candle-week-42.csv b/071200/week/candle-week-42.csv index 858facb045d7..45d615a7a0b3 100644 --- a/071200/week/candle-week-42.csv +++ b/071200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5900,5940,6790,5680,4953440,30666471045,00,0.00,N,5,-50, 20250414,5950,5320,6300,5250,6494144,38570969185,00,0.00,N,2,630, 20250407,5320,4955,5360,4720,1216470,6180236157,00,0.00,N,2,325, 20250331,4995,4845,5090,4715,524791,2597709804,00,0.00,N,2,45, diff --git a/071280/week/candle-week-42.csv b/071280/week/candle-week-42.csv index 54cf735dd227..a3b9d973f7f9 100644 --- a/071280/week/candle-week-42.csv +++ b/071280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15000,14220,15220,14000,130041,1911601425,00,0.00,N,2,780, 20250414,14220,14320,14970,14070,137394,2003727440,00,0.00,N,5,-80, 20250407,14300,14250,14940,12510,344964,4621177225,00,0.00,N,5,-400, 20250331,14700,15800,15800,14390,534216,8090831525,00,0.00,N,5,-1220, diff --git a/071320/week/candle-week-42.csv b/071320/week/candle-week-42.csv index da7e4a0f5a00..7e2fcf7d3c0a 100644 --- a/071320/week/candle-week-42.csv +++ b/071320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,52000,51000,52400,50200,62464,3217460750,00,0.00,N,2,1600, 20250414,50400,48850,51300,46600,99821,4898188750,00,0.00,N,2,1050, 20250407,49350,46150,49350,44750,67880,3140797850,00,0.00,N,2,1350, 20250331,48000,49850,50000,45550,133068,6305373150,00,0.00,N,5,-2300, diff --git a/071460/week/candle-week-42.csv b/071460/week/candle-week-42.csv index 10f3fab6aa3a..cf7e69659a6f 100644 --- a/071460/week/candle-week-42.csv +++ b/071460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,613,613,613,613,0,0,00,0.00,N,3,0, 20250414,613,613,613,613,0,0,00,0.00,N,3,0, 20250407,613,613,613,613,0,0,00,0.00,N,3,0, 20250331,613,613,613,613,0,0,00,0.00,N,3,0, diff --git a/071670/week/candle-week-42.csv b/071670/week/candle-week-42.csv index 9b25ed4c9dfa..9486c9fb4f01 100644 --- a/071670/week/candle-week-42.csv +++ b/071670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,5970,6090,5780,56021,336023955,00,0.00,N,2,100, 20250414,5970,5660,5970,5600,67345,391517670,00,0.00,N,2,270, 20250407,5700,5700,5700,5100,140998,750441205,00,0.00,N,5,-40, 20250331,5740,5950,5950,5570,78561,449900950,00,0.00,N,5,-250, diff --git a/071840/week/candle-week-42.csv b/071840/week/candle-week-42.csv index 36838316a3fe..a1dffd90f169 100644 --- a/071840/week/candle-week-42.csv +++ b/071840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7430,7230,7480,7110,135192,979482085,00,0.00,N,2,200, 20250414,7230,7020,7290,6900,101728,716489325,00,0.00,N,2,280, 20250407,6950,7050,7050,6660,190864,1309182960,00,0.00,N,5,-150, 20250331,7100,7190,7200,6920,86489,606578775,00,0.00,N,5,-110, diff --git a/071850/week/candle-week-42.csv b/071850/week/candle-week-42.csv index b78c7d78391e..fc8ded48687a 100644 --- a/071850/week/candle-week-42.csv +++ b/071850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1701,1620,1740,1583,48921,82119915,00,0.00,N,2,86, 20250414,1615,1556,1619,1530,28963,45981507,00,0.00,N,2,47, 20250407,1568,1462,1580,1411,22248,32911044,00,0.00,N,2,94, 20250331,1474,1550,1575,1370,35695,52146309,00,0.00,N,3,0, diff --git a/071950/week/candle-week-42.csv b/071950/week/candle-week-42.csv index a08640f38a62..7116006922e2 100644 --- a/071950/week/candle-week-42.csv +++ b/071950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9860,9150,10490,9150,301267,2968085970,00,0.00,N,2,560, 20250414,9300,9800,9810,8640,132713,1218825495,00,0.00,N,5,-450, 20250407,9750,8900,11440,8120,769456,7659903015,00,0.00,N,2,950, 20250331,8800,8880,9380,8400,46903,405524700,00,0.00,N,5,-80, diff --git a/071970/week/candle-week-42.csv b/071970/week/candle-week-42.csv index be6677632c46..397eccddb36c 100644 --- a/071970/week/candle-week-42.csv +++ b/071970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36750,33500,37200,32200,3573950,122970971950,00,0.00,N,2,2800, 20250414,33950,32700,35000,32350,4757027,159999304337,00,0.00,N,2,2750, 20250407,31200,26500,32050,24750,4502476,131181968000,00,0.00,N,2,3300, 20250331,27900,24900,28900,24900,2081201,57009847500,00,0.00,N,2,2350, diff --git a/072020/week/candle-week-42.csv b/072020/week/candle-week-42.csv index 8eace069cb8e..e7ffd4cbeccf 100644 --- a/072020/week/candle-week-42.csv +++ b/072020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9760,9770,9790,9720,39648,387050035,00,0.00,N,3,0, 20250414,9760,9750,9810,9620,42584,413843965,00,0.00,N,5,-30, 20250407,9790,9600,9810,9200,119492,1124849725,00,0.00,N,2,50, 20250331,9740,9910,9910,9620,79356,772208565,00,0.00,N,5,-170, diff --git a/072130/week/candle-week-42.csv b/072130/week/candle-week-42.csv index d93302685e33..0452f0bf5350 100644 --- a/072130/week/candle-week-42.csv +++ b/072130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5030,5670,5750,4930,1038750,5546265469,00,0.00,N,5,-640, 20250414,5670,5390,5690,5250,843010,4616397125,00,0.00,N,2,290, 20250407,5380,5040,5430,4920,907616,4710049765,00,0.00,N,2,30, 20250331,5350,4940,5560,4845,875672,4651376390,00,0.00,N,2,200, diff --git a/072470/week/candle-week-42.csv b/072470/week/candle-week-42.csv index 317e1401a7bf..52802e7ae094 100644 --- a/072470/week/candle-week-42.csv +++ b/072470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2445,2435,2485,2355,49029,118646720,00,0.00,N,2,75, 20250414,2370,2270,2385,2220,48867,113622645,00,0.00,N,2,100, 20250407,2270,2310,2320,2180,45239,101440986,00,0.00,N,5,-55, 20250331,2325,2320,2520,2225,153693,363597295,00,0.00,N,2,5, diff --git a/072520/week/candle-week-42.csv b/072520/week/candle-week-42.csv index a10b309848d2..fd19a5a46674 100644 --- a/072520/week/candle-week-42.csv +++ b/072520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,389,389,389,389,0,0,00,0.00,N,3,0, 20250414,389,389,389,389,0,0,00,0.00,N,3,0, 20250407,389,389,389,389,0,0,00,0.00,N,3,0, 20250331,389,389,389,389,0,0,00,0.00,N,3,0, diff --git a/072710/week/candle-week-42.csv b/072710/week/candle-week-42.csv index 641b32ad4437..aea069a91f8f 100644 --- a/072710/week/candle-week-42.csv +++ b/072710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,66800,65400,66800,64600,12577,824329200,00,0.00,N,2,1400, 20250414,65400,65500,65700,64000,11425,742533400,00,0.00,N,2,100, 20250407,65300,63800,65300,61500,36009,2250084300,00,0.00,N,2,1100, 20250331,64200,64800,66400,63600,17067,1103788200,00,0.00,N,5,-1800, diff --git a/072770/week/candle-week-42.csv b/072770/week/candle-week-42.csv index 158116a4eef1..453e5b54d03b 100644 --- a/072770/week/candle-week-42.csv +++ b/072770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1697,1749,1751,1594,4460995,7493765772,00,0.00,N,5,-5, 20250414,1702,1679,1725,1536,3837857,6239840238,00,0.00,N,2,24, 20250407,1678,1727,1744,1590,1932356,3234210566,00,0.00,N,5,-49, 20250331,1727,1940,1960,1567,4899723,8632828777,00,0.00,N,5,-225, diff --git a/072870/week/candle-week-42.csv b/072870/week/candle-week-42.csv index 45ff343f2cbc..6f52144ec9f0 100644 --- a/072870/week/candle-week-42.csv +++ b/072870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10600,10550,10750,10530,56202,595903895,00,0.00,N,2,50, 20250414,10550,10340,10580,10220,68224,709562200,00,0.00,N,2,240, 20250407,10310,10500,10900,9880,141514,1461384500,00,0.00,N,5,-220, 20250331,10530,10370,10550,10150,85611,881542275,00,0.00,N,2,160, diff --git a/072950/week/candle-week-42.csv b/072950/week/candle-week-42.csv index 9dbc40c2a4c0..8eb9d2bbcf95 100644 --- a/072950/week/candle-week-42.csv +++ b/072950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4495,4465,4530,4360,86952,388574099,00,0.00,N,2,30, 20250414,4465,4325,4495,4315,85729,378219770,00,0.00,N,2,140, 20250407,4325,4205,4390,3930,167463,693670065,00,0.00,N,2,70, 20250331,4255,4090,4350,3940,87978,369496102,00,0.00,N,2,245, diff --git a/072990/week/candle-week-42.csv b/072990/week/candle-week-42.csv index 64625bcda8cb..6aae82b01808 100644 --- a/072990/week/candle-week-42.csv +++ b/072990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8970,9890,9890,8640,238897,2163557745,00,0.00,N,5,-670, 20250414,9640,9380,10150,9240,98669,957758870,00,0.00,N,2,350, 20250407,9290,8600,9610,8140,153240,1357960300,00,0.00,N,2,670, 20250331,8620,8750,8830,8430,112862,973459395,00,0.00,N,5,-130, diff --git a/073010/week/candle-week-42.csv b/073010/week/candle-week-42.csv index d60c99e33080..5d4b4d2ec52b 100644 --- a/073010/week/candle-week-42.csv +++ b/073010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4365,4205,4450,4005,593816,2496594711,00,0.00,N,2,160, 20250414,4205,4140,4720,4015,4410243,19428825357,00,0.00,N,2,190, 20250407,4015,3800,4140,3490,828459,3085972814,00,0.00,N,2,135, 20250331,3880,3765,4010,3700,407367,1572839593,00,0.00,N,2,105, diff --git a/073110/week/candle-week-42.csv b/073110/week/candle-week-42.csv index 2d4fb56af216..3a5f1767e3dd 100644 --- a/073110/week/candle-week-42.csv +++ b/073110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6180,6150,7290,6030,724581,4886625690,00,0.00,N,2,30, 20250414,6150,6140,6300,5910,46005,282859340,00,0.00,N,2,10, 20250407,6140,6000,7460,5740,928259,6019668550,00,0.00,N,2,140, 20250331,6000,6190,6350,5650,66526,405265430,00,0.00,N,5,-260, diff --git a/073190/week/candle-week-42.csv b/073190/week/candle-week-42.csv index 43d739bc42f1..3c6532949386 100644 --- a/073190/week/candle-week-42.csv +++ b/073190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3240,3580,3640,3010,805214,2702145787,00,0.00,N,5,-330, 20250414,3570,3355,3715,3145,1440551,4930787392,00,0.00,N,2,195, 20250407,3375,3035,3750,2810,1802043,6068072589,00,0.00,N,2,345, 20250331,3030,2970,3320,2875,1049281,3244522220,00,0.00,N,2,40, diff --git a/073240/week/candle-week-42.csv b/073240/week/candle-week-42.csv index f8390730616e..3af8591e71d2 100644 --- a/073240/week/candle-week-42.csv +++ b/073240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4730,4460,4745,4450,1250889,5738188077,00,0.00,N,2,310, 20250414,4420,4260,4500,4250,806264,3541196151,00,0.00,N,2,155, 20250407,4265,4300,4370,4060,2051004,8684216295,00,0.00,N,5,-255, 20250331,4520,4790,4840,4340,2516691,11522767273,00,0.00,N,5,-330, diff --git a/073490/week/candle-week-42.csv b/073490/week/candle-week-42.csv index d42d786e9dc5..3d4f985fc6fe 100644 --- a/073490/week/candle-week-42.csv +++ b/073490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19270,18360,19280,18030,132420,2466455800,00,0.00,N,2,900, 20250414,18370,17760,18500,17480,110008,1977680155,00,0.00,N,2,900, 20250407,17470,18410,18500,16610,167002,2889176570,00,0.00,N,5,-1080, 20250331,18550,18900,19340,17690,135983,2513935065,00,0.00,N,5,-660, diff --git a/073540/week/candle-week-42.csv b/073540/week/candle-week-42.csv index c0b9063ddcb5..42dac976836e 100644 --- a/073540/week/candle-week-42.csv +++ b/073540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1628,1609,1635,1560,146144,232630079,00,0.00,N,2,41, 20250414,1587,1471,1743,1471,593202,943548539,00,0.00,N,2,116, 20250407,1471,1412,1473,1322,148941,210606626,00,0.00,N,2,60, 20250331,1411,1354,1475,1286,364125,504053930,00,0.00,N,2,71, diff --git a/073560/week/candle-week-42.csv b/073560/week/candle-week-42.csv index 6f512d3909de..f17ca5e2d2dd 100644 --- a/073560/week/candle-week-42.csv +++ b/073560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1426,1411,1444,1405,1053869,1499478535,00,0.00,N,2,16, 20250414,1410,1397,1411,1372,554268,771556008,00,0.00,N,2,16, 20250407,1394,1340,1398,1313,922883,1254685885,00,0.00,N,2,36, 20250331,1358,1308,1363,1297,636718,849424953,00,0.00,N,2,43, diff --git a/073570/week/candle-week-42.csv b/073570/week/candle-week-42.csv index dc86a204a808..8461532b2aa0 100644 --- a/073570/week/candle-week-42.csv +++ b/073570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,786,755,831,730,2076529,1639114612,00,0.00,N,2,31, 20250414,755,769,776,710,1446405,1080137940,00,0.00,N,2,37, 20250407,718,723,725,651,1658076,1145546897,00,0.00,N,5,-22, 20250331,740,710,836,699,2312852,1713722974,00,0.00,N,2,4, diff --git a/073640/week/candle-week-42.csv b/073640/week/candle-week-42.csv index c42c5e1a9edb..332b6e321b9a 100644 --- a/073640/week/candle-week-42.csv +++ b/073640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,654,654,654,654,0,0,00,0.00,N,3,0, 20250414,654,654,654,654,0,0,00,0.00,N,3,0, 20250407,654,654,654,654,0,0,00,0.00,N,3,0, 20250331,654,654,654,654,0,0,00,0.00,N,3,0, diff --git a/074430/week/candle-week-42.csv b/074430/week/candle-week-42.csv index ff257fb9eb0b..1163b04450b4 100644 --- a/074430/week/candle-week-42.csv +++ b/074430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,974,939,983,923,289997,275064339,00,0.00,N,2,35, 20250414,939,912,946,911,191092,177478702,00,0.00,N,2,27, 20250407,912,900,913,866,391936,347703673,00,0.00,N,5,-1, 20250331,913,906,923,881,377290,340337494,00,0.00,N,5,-4, diff --git a/074600/week/candle-week-42.csv b/074600/week/candle-week-42.csv index 5b2d76c9eba7..2e2558861722 100644 --- a/074600/week/candle-week-42.csv +++ b/074600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17740,16630,17880,16600,507444,8735749195,00,0.00,N,2,1100, 20250414,16640,17040,17160,16180,552059,9183643495,00,0.00,N,5,-10, 20250407,16650,16830,17300,15250,994490,16235885885,00,0.00,N,5,-1040, 20250331,17690,18200,18630,17280,803861,14481964900,00,0.00,N,5,-980, diff --git a/074610/week/candle-week-42.csv b/074610/week/candle-week-42.csv index f282e416d89c..ac5492df9419 100644 --- a/074610/week/candle-week-42.csv +++ b/074610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,511,511,511,511,0,0,00,0.00,N,3,0, 20250414,511,511,511,511,0,0,00,0.00,N,3,0, 20250407,511,531,551,511,745790,390848337,00,0.00,N,5,-44, 20250331,555,556,658,521,8157417,4817090692,00,0.00,N,2,3, diff --git a/075130/week/candle-week-42.csv b/075130/week/candle-week-42.csv index 39ce786284d5..e5442009421e 100644 --- a/075130/week/candle-week-42.csv +++ b/075130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3065,3780,3830,2965,6118609,21466529261,00,0.00,N,5,-750, 20250414,3815,3535,4090,3110,21729832,80946292448,00,0.00,N,2,225, 20250407,3590,3705,4220,3210,10787218,41452035885,00,0.00,N,2,190, 20250331,3400,2430,3480,2335,11020618,33863552279,00,0.00,N,2,950, diff --git a/075180/week/candle-week-42.csv b/075180/week/candle-week-42.csv index 522e0a0e8942..64290517a4ac 100644 --- a/075180/week/candle-week-42.csv +++ b/075180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3380,3240,3395,3165,81022,265670860,00,0.00,N,2,135, 20250414,3245,3130,3300,3080,38830,122352556,00,0.00,N,2,145, 20250407,3100,3330,3340,3060,171025,544371650,00,0.00,N,5,-270, 20250331,3370,3360,3390,3245,111312,366369170,00,0.00,N,2,20, diff --git a/075580/week/candle-week-42.csv b/075580/week/candle-week-42.csv index 83fbc3258074..9c6e6d77e91e 100644 --- a/075580/week/candle-week-42.csv +++ b/075580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8780,8490,8970,8110,1967017,16778778350,00,0.00,N,2,300, 20250414,8480,8270,8710,8090,2640087,22334418430,00,0.00,N,2,590, 20250407,7890,6680,8050,6410,2452463,17977299335,00,0.00,N,2,980, 20250331,6910,6650,7130,6570,1321577,8978397145,00,0.00,N,2,120, diff --git a/075970/week/candle-week-42.csv b/075970/week/candle-week-42.csv index 70dc4cddbe8f..069e687c3d4d 100644 --- a/075970/week/candle-week-42.csv +++ b/075970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2610,2635,2945,2570,7750504,21587440895,00,0.00,N,2,55, 20250414,2555,2680,2945,2540,5195610,14291296093,00,0.00,N,2,70, 20250407,2485,2700,2700,2455,2021300,5188524410,00,0.00,N,2,25, 20250331,2460,2410,2485,2350,394322,952755762,00,0.00,N,2,60, diff --git a/076080/week/candle-week-42.csv b/076080/week/candle-week-42.csv index adbf1bc0146b..c52778e9c8fc 100644 --- a/076080/week/candle-week-42.csv +++ b/076080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1378,1375,1399,1351,164583,227042519,00,0.00,N,5,-1, 20250414,1379,1292,1388,1292,149880,203860236,00,0.00,N,2,69, 20250407,1310,1362,1362,1246,157907,205967552,00,0.00,N,5,-54, 20250331,1364,1277,1395,1269,248008,330468460,00,0.00,N,2,82, diff --git a/076340/week/candle-week-42.csv b/076340/week/candle-week-42.csv index feab66e13293..683aa5c0a631 100644 --- a/076340/week/candle-week-42.csv +++ b/076340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6310,5500,6310,5300,1018,5596090,00,0.00,N,2,810, 20250414,5500,5500,5500,5500,0,0,00,0.00,N,3,0, 20250407,5500,5590,5590,5500,3502,19261090,00,0.00,N,5,-90, 20250331,5590,5590,5590,5590,1,5590,00,0.00,N,3,0, diff --git a/076610/week/candle-week-42.csv b/076610/week/candle-week-42.csv index 9d7e06d569bc..b459ea96ee01 100644 --- a/076610/week/candle-week-42.csv +++ b/076610/week/candle-week-42.csv @@ -1,104 +1,105 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,851,855,865,839,72740,61790163,00,0.00,N,5,-4, -20250407,855,836,864,801,123618,103300168,00,0.00,N,2,19, -20250331,836,840,950,777,391006,332488407,00,0.00,N,5,-4, -20250324,840,813,840,795,111414,91160967,00,0.00,N,2,27, -20250317,813,835,867,761,198762,163172474,00,0.00,N,5,-22, -20250310,835,875,893,806,212745,180555415,00,0.00,N,5,-46, -20250304,881,857,895,855,138459,120857737,00,0.00,N,2,24, -20250224,857,1012,1030,841,641768,585530714,00,0.00,N,5,-155, -20250217,1012,1039,1080,960,201658,203455355,00,0.00,N,5,-28, -20250210,1040,989,1285,989,2169740,2470744809,00,0.00,N,2,45, -20250203,995,982,1040,950,178979,180098013,00,0.00,N,2,4, -20250131,991,983,999,957,22628,22330524,00,0.00,N,2,8, -20250120,983,1000,1190,925,1232433,1299937976,00,0.00,N,5,-2, -20250113,985,999,1039,962,91401,90673231,00,0.00,N,5,-14, -20250106,999,1039,1050,987,99502,101049549,00,0.00,N,5,-21, -20241230,1020,973,1090,968,138467,140748915,00,0.00,N,2,40, -20241223,980,1030,1040,958,342008,338866936,00,0.00,N,5,-32, -20241216,1012,928,1180,874,3573749,3742403694,00,0.00,N,2,115, -20241209,897,899,910,816,229861,200739202,00,0.00,N,5,-2, -20241202,899,971,989,865,476905,444624071,00,0.00,N,5,-72, -20241125,971,953,1226,938,3018196,3297332590,00,0.00,N,2,18, -20241118,953,1015,1030,948,248640,244069021,00,0.00,N,5,-62, -20241111,1015,1101,1211,956,556699,604205618,00,0.00,N,5,-86, -20241104,1101,1145,1171,1025,175737,193765079,00,0.00,N,5,-44, -20241028,1145,1090,1160,1087,106999,119533922,00,0.00,N,2,55, -20241021,1090,1166,1174,1076,185497,208668909,00,0.00,N,5,-76, -20241014,1166,1184,1205,1125,122890,144325319,00,0.00,N,5,-18, -20241007,1184,1180,1229,1110,140299,167285785,00,0.00,N,2,4, -20240930,1180,1256,1256,1177,151406,182881987,00,0.00,N,5,-76, -20240923,1256,1218,1283,1199,167516,208374162,00,0.00,N,2,33, -20240919,1223,1179,1235,1170,116568,138717264,00,0.00,N,2,32, -20240909,1191,1179,1349,1155,887474,1112428911,00,0.00,N,2,3, -20240902,1188,1250,1476,1179,2934467,3948020468,00,0.00,N,5,-62, -20240826,1250,1321,1337,1167,378066,472715301,00,0.00,N,5,-79, -20240819,1329,1388,1396,1282,324872,434619344,00,0.00,N,5,-57, -20240812,1386,1448,1478,1380,259433,366909219,00,0.00,N,5,-62, -20240805,1448,1358,1485,1011,734624,997606993,00,0.00,N,2,4, -20240729,1444,1540,1540,1423,551756,822057362,00,0.00,N,5,-60, -20240722,1504,1480,1533,1428,904459,1346673634,00,0.00,N,2,43, -20240715,1461,1392,1598,1352,4464260,6735316230,00,0.00,N,2,63, -20240708,1398,1310,1450,1298,579887,794188619,00,0.00,N,2,68, -20240701,1330,1388,1800,1330,9619574,15455930477,00,0.00,N,5,-58, -20240624,1388,1379,1399,1329,212452,286807162,00,0.00,N,2,16, -20240617,1372,1407,1459,1310,298353,415598326,00,0.00,N,5,-35, -20240610,1407,1494,1499,1402,312628,449523077,00,0.00,N,5,-87, -20240603,1494,1450,1531,1450,405372,610435397,00,0.00,N,2,44, -20240527,1450,1468,1550,1407,406429,592275158,00,0.00,N,2,14, -20240520,1436,1501,1544,1381,623062,916897013,00,0.00,N,5,-69, -20240513,1505,1396,1848,1363,8647501,14638717095,00,0.00,N,2,109, -20240507,1396,1349,1460,1339,460959,642025835,00,0.00,N,2,57, -20240429,1339,1347,1366,1330,155366,209123657,00,0.00,N,5,-5, -20240422,1344,1358,1405,1250,139076,185449512,00,0.00,N,5,-6, -20240415,1350,1426,1436,1347,178519,245574046,00,0.00,N,5,-75, -20240408,1425,1430,1450,1362,174455,244698765,00,0.00,N,5,-5, -20240401,1430,1420,1461,1340,386078,547995393,00,0.00,N,5,-23, -20240325,1453,1492,1494,1350,351115,513826686,00,0.00,N,5,-39, -20240318,1492,1426,1499,1402,372874,534791210,00,0.00,N,2,66, -20240311,1426,1404,1490,1404,317591,453088143,00,0.00,N,2,22, -20240304,1404,1499,1500,1375,349749,504808101,00,0.00,N,5,-56, -20240226,1460,1477,1570,1396,267566,395489192,00,0.00,N,5,-17, -20240219,1477,1621,1647,1465,447096,692938642,00,0.00,N,5,-133, -20240213,1610,1707,1765,1579,434994,712055186,00,0.00,N,5,-66, -20240205,1676,1588,1927,1550,1134926,1973802300,00,0.00,N,2,106, -20240129,1570,1510,1615,1505,343039,532484050,00,0.00,N,2,78, -20240122,1492,1455,1692,1440,1414673,2237367968,00,0.00,N,2,52, -20240115,1440,1571,1571,1420,495161,733879605,00,0.00,N,5,-137, -20240108,1577,1674,1794,1481,2577684,4068157649,00,0.00,N,5,-96, -20240102,1673,1673,1673,1673,0,0,00,0.00,N,3,0, -20231226,1673,1673,1673,1673,0,0,00,0.00,N,3,0, -20231218,1673,1673,1673,1673,0,0,00,0.00,N,3,0, -20231211,1673,1647,1722,1561,507130,827019171,00,0.00,N,2,26, -20231204,1647,1598,1690,1502,515549,819721357,00,0.00,N,2,33, -20231127,1614,1620,1695,1555,456666,734158974,00,0.00,N,5,-6, -20231120,1620,1743,1770,1572,930340,1543473694,00,0.00,N,5,-123, -20231113,1743,1464,1936,1266,9573248,15501511828,00,0.00,N,2,279, -20231106,1464,2167,2167,1464,1358008,2145585313,00,0.00,N,5,-649, -20231030,2113,1985,2140,1979,138086,283932787,00,0.00,N,2,128, -20231023,1985,2065,2124,1969,187861,381713352,00,0.00,N,5,-80, -20231016,2065,2103,2172,1985,193777,402364764,00,0.00,N,5,-86, -20231010,2151,2113,2205,2044,177933,375723376,00,0.00,N,2,64, -20231004,2087,2167,2167,2076,220603,465070608,00,0.00,N,5,-69, -20230925,2156,2189,2237,2097,178878,382738903,00,0.00,N,5,-33, -20230918,2189,2339,2403,2183,660896,1510343983,00,0.00,N,5,-134, -20230911,2323,2274,2457,2124,1159543,2619052138,00,0.00,N,2,75, -20230904,2248,2108,2704,2076,8103441,20282798944,00,0.00,N,2,113, -20230828,2135,2156,2178,2108,246392,526698248,00,0.00,N,5,-5, -20230821,2140,2167,2253,2092,439367,945620131,00,0.00,N,5,-32, -20230814,2172,2333,2333,2124,336377,729936000,00,0.00,N,5,-156, -20230807,2328,2301,2500,2269,499130,1188569886,00,0.00,N,2,32, -20230731,2296,2172,2414,2092,425849,948110775,00,0.00,N,2,124, -20230724,2172,2237,2280,2065,396545,857371365,00,0.00,N,5,-43, -20230717,2215,2210,2291,2103,346168,754142315,00,0.00,N,5,-16, -20230710,2231,2323,2333,2172,349063,779967600,00,0.00,N,5,-76, -20230703,2307,2366,2747,2237,1443156,3577819853,00,0.00,N,5,-21, -20230626,2328,2441,2468,2253,371603,883319272,00,0.00,N,5,-113, -20230619,2441,2559,2591,2419,327422,820047950,00,0.00,N,5,-118, -20230612,2559,2682,2688,2532,325098,845573816,00,0.00,N,5,-129, -20230605,2688,2736,2757,2645,232037,624924411,00,0.00,N,5,-42, -20230530,2730,2607,2763,2607,195435,527919859,00,0.00,N,2,123, -20230522,2607,2736,2736,2575,351508,934800660,00,0.00,N,5,-97, +20250421,701,728,877,661,7780795,6181118263,00,0.00,N,5,-36, +20250414,737,740,749,726,83945,61790163,00,0.00,N,5,-3, +20250407,740,724,748,694,142662,103300168,00,0.00,N,2,16, +20250331,724,727,823,673,451248,332488407,00,0.00,N,5,-3, +20250324,727,704,727,688,128578,91160967,00,0.00,N,2,23, +20250317,704,723,751,659,229384,163172474,00,0.00,N,5,-19, +20250310,723,758,773,698,245520,180555415,00,0.00,N,5,-40, +20250304,763,742,775,740,159790,120857737,00,0.00,N,2,21, +20250224,742,876,892,728,740646,585530714,00,0.00,N,5,-134, +20250217,876,900,935,831,232726,203455355,00,0.00,N,5,-25, +20250210,901,856,1113,856,2504038,2470744809,00,0.00,N,2,39, +20250203,862,850,901,823,206553,180098013,00,0.00,N,2,4, +20250131,858,851,865,829,26114,22330524,00,0.00,N,2,7, +20250120,851,866,1031,801,1422316,1299937976,00,0.00,N,5,-2, +20250113,853,865,900,833,105480,90673231,00,0.00,N,5,-12, +20250106,865,900,909,855,114830,101049549,00,0.00,N,5,-18, +20241230,883,843,944,838,159800,140748915,00,0.00,N,2,34, +20241223,849,892,901,830,394701,338866936,00,0.00,N,5,-27, +20241216,876,804,1022,757,4124369,3742403694,00,0.00,N,2,99, +20241209,777,778,788,707,265274,200739202,00,0.00,N,5,-1, +20241202,778,841,856,749,550382,444624071,00,0.00,N,5,-63, +20241125,841,825,1062,812,3483220,3297332590,00,0.00,N,2,16, +20241118,825,879,892,821,286946,244069021,00,0.00,N,5,-54, +20241111,879,954,1049,828,642469,604205618,00,0.00,N,5,-75, +20241104,954,992,1014,888,202811,193765079,00,0.00,N,5,-38, +20241028,992,944,1005,941,123482,119533922,00,0.00,N,2,48, +20241021,944,1010,1017,932,214075,208668909,00,0.00,N,5,-66, +20241014,1010,1025,1044,974,141821,144325319,00,0.00,N,5,-15, +20241007,1025,1022,1064,961,161913,167285785,00,0.00,N,2,3, +20240930,1022,1088,1088,1019,174733,182881987,00,0.00,N,5,-66, +20240923,1088,1055,1111,1038,193322,208374162,00,0.00,N,2,29, +20240919,1059,1021,1070,1013,134527,138717264,00,0.00,N,2,28, +20240909,1031,1021,1168,1000,1024208,1112428911,00,0.00,N,2,2, +20240902,1029,1083,1278,1021,3386590,3948020468,00,0.00,N,5,-54, +20240826,1083,1144,1158,1011,436313,472715301,00,0.00,N,5,-68, +20240819,1151,1202,1209,1110,374924,434619344,00,0.00,N,5,-49, +20240812,1200,1254,1280,1195,299403,366909219,00,0.00,N,5,-54, +20240805,1254,1176,1286,876,847809,997606993,00,0.00,N,2,3, +20240729,1251,1334,1334,1233,636765,822057362,00,0.00,N,5,-52, +20240722,1303,1282,1328,1237,1043810,1346673634,00,0.00,N,2,38, +20240715,1265,1206,1384,1171,5152085,6735316230,00,0.00,N,2,54, +20240708,1211,1135,1256,1124,669230,794188619,00,0.00,N,2,59, +20240701,1152,1202,1559,1152,11101699,15455930477,00,0.00,N,5,-50, +20240624,1202,1194,1212,1151,245183,286807162,00,0.00,N,2,14, +20240617,1188,1219,1264,1135,344319,415598326,00,0.00,N,5,-31, +20240610,1219,1294,1298,1214,360793,449523077,00,0.00,N,5,-75, +20240603,1294,1256,1326,1256,467828,610435397,00,0.00,N,2,38, +20240527,1256,1272,1343,1219,469046,592275158,00,0.00,N,2,12, +20240520,1244,1300,1337,1196,719056,916897013,00,0.00,N,5,-60, +20240513,1304,1209,1601,1181,9979855,14638717095,00,0.00,N,2,95, +20240507,1209,1168,1265,1160,531979,642025835,00,0.00,N,2,49, +20240429,1160,1167,1183,1152,179302,209123657,00,0.00,N,5,-4, +20240422,1164,1176,1217,1083,160503,185449512,00,0.00,N,5,-5, +20240415,1169,1235,1244,1167,206021,245574046,00,0.00,N,5,-65, +20240408,1234,1239,1256,1180,201331,244698765,00,0.00,N,5,-5, +20240401,1239,1230,1265,1161,445561,547995393,00,0.00,N,5,-20, +20240325,1259,1292,1294,1169,405210,513826686,00,0.00,N,5,-33, +20240318,1292,1235,1298,1214,430321,534791210,00,0.00,N,2,57, +20240311,1235,1216,1291,1216,366521,453088143,00,0.00,N,2,19, +20240304,1216,1298,1299,1191,403633,504808101,00,0.00,N,5,-49, +20240226,1265,1279,1360,1209,308788,395489192,00,0.00,N,5,-14, +20240219,1279,1404,1427,1269,515979,692938642,00,0.00,N,5,-116, +20240213,1395,1479,1529,1368,502013,712055186,00,0.00,N,5,-57, +20240205,1452,1375,1669,1343,1309787,1973802300,00,0.00,N,2,92, +20240129,1360,1308,1399,1304,395891,532484050,00,0.00,N,2,68, +20240122,1292,1260,1466,1247,1632634,2237367968,00,0.00,N,2,45, +20240115,1247,1361,1361,1230,571450,733879605,00,0.00,N,5,-119, +20240108,1366,1450,1554,1283,2974836,4068157649,00,0.00,N,5,-84, +20240102,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20231226,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20231218,1450,1450,1450,1450,0,0,00,0.00,N,3,0, +20231211,1450,1427,1492,1352,585266,827019171,00,0.00,N,2,23, +20231204,1427,1385,1464,1301,594981,819721357,00,0.00,N,2,28, +20231127,1399,1404,1469,1348,527026,734158974,00,0.00,N,5,-5, +20231120,1404,1510,1534,1362,1073682,1543473694,00,0.00,N,5,-106, +20231113,1510,1269,1678,1097,11048238,15501511828,00,0.00,N,2,241, +20231106,1269,1878,1878,1269,1567241,2145585313,00,0.00,N,5,-562, +20231030,1831,1720,1854,1715,159362,283932787,00,0.00,N,2,111, +20231023,1720,1789,1841,1706,216807,381713352,00,0.00,N,5,-69, +20231016,1789,1822,1882,1720,223635,402364764,00,0.00,N,5,-75, +20231010,1864,1831,1910,1771,205349,375723376,00,0.00,N,2,56, +20231004,1808,1878,1878,1799,254593,465070608,00,0.00,N,5,-60, +20230925,1868,1896,1938,1817,206440,382738903,00,0.00,N,5,-28, +20230918,1896,2026,2082,1892,762723,1510343983,00,0.00,N,5,-117, +20230911,2013,1971,2129,1841,1338201,2619052138,00,0.00,N,2,66, +20230904,1947,1827,2343,1799,9351971,20282798944,00,0.00,N,2,97, +20230828,1850,1868,1887,1827,284355,526698248,00,0.00,N,5,-4, +20230821,1854,1878,1952,1813,507062,945620131,00,0.00,N,5,-28, +20230814,1882,2022,2022,1841,388204,729936000,00,0.00,N,5,-135, +20230807,2017,1994,2166,1966,576034,1188569886,00,0.00,N,2,28, +20230731,1989,1882,2092,1813,491462,948110775,00,0.00,N,2,107, +20230724,1882,1938,1975,1789,457643,857371365,00,0.00,N,5,-38, +20230717,1920,1915,1985,1822,399502,754142315,00,0.00,N,5,-14, +20230710,1934,2013,2022,1882,402846,779967600,00,0.00,N,5,-65, +20230703,1999,2050,2380,1938,1665510,3577819853,00,0.00,N,5,-18, +20230626,2017,2115,2138,1952,428859,883319272,00,0.00,N,5,-98, +20230619,2115,2217,2245,2096,377870,820047950,00,0.00,N,5,-102, +20230612,2217,2324,2329,2194,375189,845573816,00,0.00,N,5,-112, +20230605,2329,2371,2389,2291,267789,624924411,00,0.00,N,5,-37, +20230530,2366,2259,2394,2259,225548,527919859,00,0.00,N,2,107, +20230522,2259,2371,2371,2231,405666,934800660,00,0.00,N,5,-84, 20230515,2704,2666,2741,2591,311539,831451044,00,0.00,N,2,43, 20230508,2661,2870,2940,2634,873299,2396377597,00,0.00,N,5,-209, 20230502,2870,2859,3026,2688,358032,1034123216,00,0.00,N,2,11, diff --git a/077360/week/candle-week-42.csv b/077360/week/candle-week-42.csv index f2ecb11db080..71ca83407f9d 100644 --- a/077360/week/candle-week-42.csv +++ b/077360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4250,4070,4255,4005,405637,1681612437,00,0.00,N,2,180, 20250414,4070,3945,4175,3935,489848,1998170658,00,0.00,N,2,150, 20250407,3920,3890,3925,3500,632939,2347461184,00,0.00,N,5,-35, 20250331,3955,4035,4480,3860,966861,3921245618,00,0.00,N,5,-135, diff --git a/077500/week/candle-week-42.csv b/077500/week/candle-week-42.csv index 5f8b02235000..68409e3a388a 100644 --- a/077500/week/candle-week-42.csv +++ b/077500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5860,5680,6210,5530,1373670,8160357735,00,0.00,N,2,180, 20250414,5680,5520,5970,5440,738350,4163814905,00,0.00,N,2,240, 20250407,5440,5090,5460,4810,875909,4476921237,00,0.00,N,2,210, 20250331,5230,5360,5490,5050,563423,2959686800,00,0.00,N,5,-240, diff --git a/077970/week/candle-week-42.csv b/077970/week/candle-week-42.csv index 91cb7480cf1e..737a9a794585 100644 --- a/077970/week/candle-week-42.csv +++ b/077970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23600,22850,23800,21300,1004434,22612094475,00,0.00,N,2,1000, 20250414,22600,22150,22700,21550,944076,20966678075,00,0.00,N,2,1050, 20250407,21550,19400,22200,18310,1300248,26087217800,00,0.00,N,2,1350, 20250331,20200,19920,21450,19710,1078521,22246452630,00,0.00,N,5,-250, diff --git a/078000/week/candle-week-42.csv b/078000/week/candle-week-42.csv index 816f2657fdc8..0f7585a88fd0 100644 --- a/078000/week/candle-week-42.csv +++ b/078000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9520,9030,9690,8990,195694,1835547210,00,0.00,N,2,530, 20250414,8990,8800,9040,8750,19767,176705300,00,0.00,N,2,210, 20250407,8780,8990,8990,8510,165452,1451236740,00,0.00,N,5,-210, 20250331,8990,8790,9170,8610,66071,581660000,00,0.00,N,2,200, diff --git a/078020/week/candle-week-42.csv b/078020/week/candle-week-42.csv index 91ddd243b8e8..93a7fbda6373 100644 --- a/078020/week/candle-week-42.csv +++ b/078020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3855,3800,3865,3735,82233,312956881,00,0.00,N,2,125, 20250414,3730,3555,3740,3555,51208,187583267,00,0.00,N,2,140, 20250407,3590,3655,3740,3370,199004,698580658,00,0.00,N,5,-110, 20250331,3700,3735,3735,3480,153394,555052114,00,0.00,N,5,-35, diff --git a/078070/week/candle-week-42.csv b/078070/week/candle-week-42.csv index e1f96494b767..714308630a34 100644 --- a/078070/week/candle-week-42.csv +++ b/078070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9800,9840,9840,9400,39589,386128260,00,0.00,N,3,0, 20250414,9800,9700,9840,9550,19719,191651960,00,0.00,N,3,0, 20250407,9800,9460,9880,9320,60839,587343155,00,0.00,N,2,20, 20250331,9780,9800,9920,9510,19906,192250985,00,0.00,N,2,80, diff --git a/078130/week/candle-week-42.csv b/078130/week/candle-week-42.csv index e29234937e73..26b71d0f5284 100644 --- a/078130/week/candle-week-42.csv +++ b/078130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,800,800,800,800,0,0,00,0.00,N,3,0, 20250414,800,800,800,800,0,0,00,0.00,N,3,0, 20250407,800,800,800,800,0,0,00,0.00,N,3,0, 20250331,800,800,800,800,0,0,00,0.00,N,3,0, diff --git a/078140/week/candle-week-42.csv b/078140/week/candle-week-42.csv index 50ee318b76fa..7ef1bb9e1c35 100644 --- a/078140/week/candle-week-42.csv +++ b/078140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13720,13240,14800,12670,1659277,22827263285,00,0.00,N,2,560, 20250414,13160,12850,13700,12700,552522,7225610390,00,0.00,N,2,570, 20250407,12590,12570,12760,11060,598037,7075160675,00,0.00,N,5,-200, 20250331,12790,13950,13960,12390,608999,8028047275,00,0.00,N,5,-1410, diff --git a/078150/week/candle-week-42.csv b/078150/week/candle-week-42.csv index 4d4627afab9d..75ab61cb6d57 100644 --- a/078150/week/candle-week-42.csv +++ b/078150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2040,2000,2080,1951,3034740,6088598182,00,0.00,N,2,43, 20250414,1997,2020,2300,1955,8337153,17309081490,00,0.00,N,2,26, 20250407,1971,1882,1971,1690,6252091,11322101656,00,0.00,N,2,43, 20250331,1928,2060,2105,1864,5225966,10422166498,00,0.00,N,5,-182, diff --git a/078160/week/candle-week-42.csv b/078160/week/candle-week-42.csv index 5b0ef8a44120..0d2fcc895ddc 100644 --- a/078160/week/candle-week-42.csv +++ b/078160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8780,8600,9030,8250,225482,1969765170,00,0.00,N,2,200, 20250414,8580,8290,8830,8240,148212,1265532705,00,0.00,N,2,290, 20250407,8290,8000,8320,7490,270387,2115805900,00,0.00,N,2,30, 20250331,8260,9000,9000,8150,245211,2100701595,00,0.00,N,5,-690, diff --git a/078340/week/candle-week-42.csv b/078340/week/candle-week-42.csv index f830204ea576..fc266685e784 100644 --- a/078340/week/candle-week-42.csv +++ b/078340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39700,38850,40250,37750,220016,8612213200,00,0.00,N,2,500, 20250414,39200,39250,39850,38550,205778,8065408850,00,0.00,N,2,400, 20250407,38800,41300,41300,35550,368668,14012638000,00,0.00,N,5,-3500, 20250331,42300,44800,45300,40250,547474,22780398100,00,0.00,N,5,-3650, diff --git a/078350/week/candle-week-42.csv b/078350/week/candle-week-42.csv index 74e3eb8322f5..ec4ec5dd0009 100644 --- a/078350/week/candle-week-42.csv +++ b/078350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10230,9840,10250,9450,232379,2308943180,00,0.00,N,2,400, 20250414,9830,9830,10050,9300,195643,1908138945,00,0.00,N,2,270, 20250407,9560,9710,9900,8850,292104,2764144115,00,0.00,N,5,-630, 20250331,10190,10550,10970,9740,326098,3382704635,00,0.00,N,5,-510, diff --git a/078520/week/candle-week-42.csv b/078520/week/candle-week-42.csv index 4142d170ac6d..da971363974f 100644 --- a/078520/week/candle-week-42.csv +++ b/078520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6960,6800,7200,6660,567803,3926463760,00,0.00,N,2,150, 20250414,6810,6280,6860,6200,502165,3301810020,00,0.00,N,2,560, 20250407,6250,6320,6320,5730,315082,1893036755,00,0.00,N,5,-180, 20250331,6430,6630,6650,6190,285679,1831082260,00,0.00,N,5,-220, diff --git a/078590/week/candle-week-42.csv b/078590/week/candle-week-42.csv index 83ce64e0e7f6..7accb99b486f 100644 --- a/078590/week/candle-week-42.csv +++ b/078590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,600,620,626,597,1107820,675672957,00,0.00,N,5,-20, 20250414,620,601,638,582,1627043,989056676,00,0.00,N,2,10, 20250407,610,582,640,556,2835091,1710048774,00,0.00,N,2,33, 20250331,577,553,621,538,2404352,1368317140,00,0.00,N,2,23, diff --git a/078600/week/candle-week-42.csv b/078600/week/candle-week-42.csv index 3ff4237d621c..cce89ba35b62 100644 --- a/078600/week/candle-week-42.csv +++ b/078600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,85300,80600,87500,78500,625816,51950080050,00,0.00,N,2,4100, 20250414,81200,84500,87500,80500,431596,35795469150,00,0.00,N,5,-2200, 20250407,83400,82100,84600,77000,495720,40251781300,00,0.00,N,5,-1600, 20250331,85000,83200,86500,78600,578951,48130777250,00,0.00,N,5,-1000, diff --git a/078860/week/candle-week-42.csv b/078860/week/candle-week-42.csv index 957b36879feb..5756425a018d 100644 --- a/078860/week/candle-week-42.csv +++ b/078860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1710,1557,1847,1484,1620199,2589513304,00,0.00,N,2,151, 20250414,1559,1529,1660,1506,1117299,1743484215,00,0.00,N,5,-95, 20250407,1654,1625,1814,1550,1304542,2191069919,00,0.00,N,2,16, 20250331,1638,1418,1640,1356,1015507,1512330596,00,0.00,N,2,218, diff --git a/078890/week/candle-week-42.csv b/078890/week/candle-week-42.csv index 51220c2c39cc..e4c2fa716464 100644 --- a/078890/week/candle-week-42.csv +++ b/078890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3155,3030,3155,2980,161668,495862976,00,0.00,N,2,160, 20250414,2995,2820,3405,2805,1348603,4275829899,00,0.00,N,2,180, 20250407,2815,2780,2840,2540,162051,431958840,00,0.00,N,2,35, 20250331,2780,2715,2850,2620,142835,390130632,00,0.00,N,5,-55, diff --git a/078930/week/candle-week-42.csv b/078930/week/candle-week-42.csv index 752d09ae41d6..b5dbb8a77966 100644 --- a/078930/week/candle-week-42.csv +++ b/078930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38350,36900,38800,36750,853265,32343337800,00,0.00,N,2,1450, 20250414,36900,35800,36950,35750,650965,23674070075,00,0.00,N,2,1100, 20250407,35800,35600,36300,34700,1450286,51551331300,00,0.00,N,5,-1000, 20250331,36800,37050,37450,35550,958849,35095289875,00,0.00,N,5,-500, diff --git a/079000/week/candle-week-42.csv b/079000/week/candle-week-42.csv index f1a6423a95e1..ee178f281d19 100644 --- a/079000/week/candle-week-42.csv +++ b/079000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5420,5450,5460,5280,60185,322527650,00,0.00,N,5,-30, 20250414,5450,5490,5490,5300,81583,438544835,00,0.00,N,5,-30, 20250407,5480,5470,6440,5220,822094,4802846745,00,0.00,N,2,10, 20250331,5470,5280,5600,5260,104818,564791135,00,0.00,N,2,190, diff --git a/079160/week/candle-week-42.csv b/079160/week/candle-week-42.csv index 177f4c62a0a9..5bc6f6543e92 100644 --- a/079160/week/candle-week-42.csv +++ b/079160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4755,4505,4765,4405,594778,2725342529,00,0.00,N,2,195, 20250414,4560,4440,4580,4400,380863,1703048949,00,0.00,N,2,105, 20250407,4455,4595,4650,4280,648300,2866673054,00,0.00,N,5,-225, 20250331,4680,4640,4685,4230,1180883,5292583105,00,0.00,N,2,5, diff --git a/079170/week/candle-week-42.csv b/079170/week/candle-week-42.csv index 4e71066aa029..680b5ac999fa 100644 --- a/079170/week/candle-week-42.csv +++ b/079170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6990,6820,7070,6820,39171,271533895,00,0.00,N,2,170, 20250414,6820,6700,6840,6620,31030,209156250,00,0.00,N,2,120, 20250407,6700,6800,6800,6310,51735,338252990,00,0.00,N,5,-120, 20250331,6820,6980,6980,6600,61482,417265275,00,0.00,N,5,-160, diff --git a/079190/week/candle-week-42.csv b/079190/week/candle-week-42.csv index f5edf31eb93d..007cfb0b9e80 100644 --- a/079190/week/candle-week-42.csv +++ b/079190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,475,476,486,460,298026,140541763,00,0.00,N,3,0, 20250414,475,462,497,455,292157,137314734,00,0.00,N,2,20, 20250407,455,466,484,441,363304,164346461,00,0.00,N,5,-5, 20250331,460,460,478,431,362330,164413036,00,0.00,N,3,0, diff --git a/079370/week/candle-week-42.csv b/079370/week/candle-week-42.csv index 4b24ef423656..2b43a5f4c5fe 100644 --- a/079370/week/candle-week-42.csv +++ b/079370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13400,13110,13500,12740,471237,6189008365,00,0.00,N,2,390, 20250414,13010,13200,13350,12680,433160,5649968405,00,0.00,N,2,70, 20250407,12940,12270,12980,11600,778312,9519108065,00,0.00,N,2,140, 20250331,12800,13780,13920,12440,831499,11072967955,00,0.00,N,5,-1290, diff --git a/079430/week/candle-week-42.csv b/079430/week/candle-week-42.csv index 66731b597ebe..4e9e0020e14a 100644 --- a/079430/week/candle-week-42.csv +++ b/079430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7380,7200,7500,7160,51702,376991625,00,0.00,N,2,190, 20250414,7190,6890,7200,6870,48695,343626255,00,0.00,N,2,310, 20250407,6880,6930,6960,6590,65861,447361235,00,0.00,N,5,-90, 20250331,6970,7150,7150,6850,78758,547999430,00,0.00,N,5,-70, diff --git a/079550/week/candle-week-42.csv b/079550/week/candle-week-42.csv index 0c80fae3a653..8a327b26beff 100644 --- a/079550/week/candle-week-42.csv +++ b/079550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,311500,290000,318500,285000,851451,260891273000,00,0.00,N,2,24000, 20250414,287500,273500,295500,268000,1037103,293150416526,00,0.00,N,2,17500, 20250407,270000,247500,270000,235000,765644,191829735500,00,0.00,N,2,12500, 20250331,257500,235500,265000,235500,838901,214279815250,00,0.00,N,2,14500, diff --git a/079650/week/candle-week-42.csv b/079650/week/candle-week-42.csv index c2ac702ad1a0..ca6814ec02e4 100644 --- a/079650/week/candle-week-42.csv +++ b/079650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1331,1257,1348,1257,130519,171106454,00,0.00,N,2,42, 20250414,1289,1251,1300,1183,105560,134136752,00,0.00,N,2,39, 20250407,1250,1225,1250,1180,90027,108768803,00,0.00,N,2,23, 20250331,1227,1181,1230,1165,46470,55474828,00,0.00,N,2,46, diff --git a/079810/week/candle-week-42.csv b/079810/week/candle-week-42.csv index 61add4360250..f173fda233e1 100644 --- a/079810/week/candle-week-42.csv +++ b/079810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5820,5590,5850,5500,276111,1576618350,00,0.00,N,2,230, 20250414,5590,5240,5590,5090,245074,1327509515,00,0.00,N,2,350, 20250407,5240,4720,5250,4690,501904,2467131025,00,0.00,N,2,240, 20250331,5000,5270,5350,4750,450525,2263782825,00,0.00,N,5,-360, diff --git a/079900/week/candle-week-42.csv b/079900/week/candle-week-42.csv index 0cc0710490c6..966f3ff37207 100644 --- a/079900/week/candle-week-42.csv +++ b/079900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,48550,45850,52100,43800,2259845,110036087650,00,0.00,N,2,3250, 20250414,45300,42300,46100,41100,720876,31077754825,00,0.00,N,2,3100, 20250407,42200,38350,42450,36000,611825,24003926350,00,0.00,N,2,2600, 20250331,39600,41750,42850,38900,573479,23432455850,00,0.00,N,5,-2450, diff --git a/079940/week/candle-week-42.csv b/079940/week/candle-week-42.csv index ca05975d9c3f..963af9230024 100644 --- a/079940/week/candle-week-42.csv +++ b/079940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21800,21350,22100,20850,209251,4475361575,00,0.00,N,2,450, 20250414,21350,20650,22300,20050,394395,8404334025,00,0.00,N,2,1200, 20250407,20150,18800,20400,17850,379058,7293994535,00,0.00,N,2,1220, 20250331,18930,18470,19690,18080,311745,5897945870,00,0.00,N,2,170, diff --git a/079950/week/candle-week-42.csv b/079950/week/candle-week-42.csv index f397c88962c7..4a00bc7c22ba 100644 --- a/079950/week/candle-week-42.csv +++ b/079950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,615,639,645,600,331079,205717766,00,0.00,N,5,-24, 20250414,639,598,640,597,266633,164828650,00,0.00,N,2,52, 20250407,587,614,618,571,355119,209453501,00,0.00,N,5,-13, 20250331,600,595,610,570,170038,100734014,00,0.00,N,2,5, diff --git a/079960/week/candle-week-42.csv b/079960/week/candle-week-42.csv index 4ab38ecf87d9..00c50f9a678d 100644 --- a/079960/week/candle-week-42.csv +++ b/079960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19920,19970,20350,19760,60456,1208941060,00,0.00,N,5,-50, 20250414,19970,19500,19970,19500,66506,1316737025,00,0.00,N,2,510, 20250407,19460,19200,19500,18080,123837,2319754875,00,0.00,N,2,60, 20250331,19400,19130,19790,18740,83350,1612394125,00,0.00,N,2,90, diff --git a/079970/week/candle-week-42.csv b/079970/week/candle-week-42.csv index 840599e0c123..4cb753f9cbea 100644 --- a/079970/week/candle-week-42.csv +++ b/079970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,596,596,596,596,0,0,00,0.00,N,3,0, 20250414,596,596,596,596,0,0,00,0.00,N,3,0, 20250407,596,596,596,596,0,0,00,0.00,N,3,0, 20250331,596,596,596,596,0,0,00,0.00,N,3,0, diff --git a/079980/week/candle-week-42.csv b/079980/week/candle-week-42.csv index c1d7781cae33..c7baaf26c225 100644 --- a/079980/week/candle-week-42.csv +++ b/079980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2755,2580,2920,2555,676198,1886159053,00,0.00,N,2,180, 20250414,2575,2545,2575,2470,137931,348471600,00,0.00,N,2,55, 20250407,2520,2570,2570,2315,364013,884433832,00,0.00,N,5,-35, 20250331,2555,2635,2665,2400,274890,705304150,00,0.00,N,5,-115, diff --git a/080010/week/candle-week-42.csv b/080010/week/candle-week-42.csv index 8acf5d0c2ae2..f0db422d02d1 100644 --- a/080010/week/candle-week-42.csv +++ b/080010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5300,5300,5350,5240,32647,172923780,00,0.00,N,3,0, 20250414,5300,5230,5310,5120,40882,212827570,00,0.00,N,2,70, 20250407,5230,5200,5330,5090,82808,431385425,00,0.00,N,5,-20, 20250331,5250,5420,5420,5190,50098,264245900,00,0.00,N,5,-140, diff --git a/080160/week/candle-week-42.csv b/080160/week/candle-week-42.csv index e99b2c665e08..c0ae90dc3c95 100644 --- a/080160/week/candle-week-42.csv +++ b/080160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11300,11160,11380,10710,565660,6234899500,00,0.00,N,2,250, 20250414,11050,10520,11200,10480,396779,4346146040,00,0.00,N,2,580, 20250407,10470,10600,10880,9880,428243,4409931025,00,0.00,N,5,-480, 20250331,10950,10400,11200,10260,741084,8002541815,00,0.00,N,2,370, diff --git a/080220/week/candle-week-42.csv b/080220/week/candle-week-42.csv index b5ed5c3411b8..6290e477b297 100644 --- a/080220/week/candle-week-42.csv +++ b/080220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13550,12770,13810,12500,3688693,48681623185,00,0.00,N,2,830, 20250414,12720,13300,13310,12190,2128885,27352748660,00,0.00,N,2,10, 20250407,12710,12100,13650,11070,3798738,46824934595,00,0.00,N,2,90, 20250331,12620,12930,13660,12160,2582147,33215143530,00,0.00,N,5,-810, diff --git a/080420/week/candle-week-42.csv b/080420/week/candle-week-42.csv index 8186b703d9f8..7f9388e7c034 100644 --- a/080420/week/candle-week-42.csv +++ b/080420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2205,2240,2320,2205,14658,32980015,00,0.00,N,5,-15, 20250414,2220,2055,2320,2055,24222,52765027,00,0.00,N,2,170, 20250407,2050,2210,2240,1990,32699,68676401,00,0.00,N,5,-160, 20250331,2210,2240,2290,2150,72597,161126760,00,0.00,N,5,-30, diff --git a/080470/week/candle-week-42.csv b/080470/week/candle-week-42.csv index b28634974e93..dbc9f0956579 100644 --- a/080470/week/candle-week-42.csv +++ b/080470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3445,3480,3595,3420,42477,148566579,00,0.00,N,5,-35, 20250414,3480,3440,3570,3330,39784,138935760,00,0.00,N,2,40, 20250407,3440,3425,3440,3250,44163,147177600,00,0.00,N,3,0, 20250331,3440,3430,3470,3300,61337,205778903,00,0.00,N,5,-10, diff --git a/080520/week/candle-week-42.csv b/080520/week/candle-week-42.csv index 81f8ecd68094..9ecb45694779 100644 --- a/080520/week/candle-week-42.csv +++ b/080520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3160,3195,3250,3080,140029,438762455,00,0.00,N,5,-35, 20250414,3195,2955,3400,2925,1064465,3436416798,00,0.00,N,2,280, 20250407,2915,2935,2935,2790,90761,258608789,00,0.00,N,5,-20, 20250331,2935,3000,3000,2850,83986,247288812,00,0.00,N,5,-65, diff --git a/080530/week/candle-week-42.csv b/080530/week/candle-week-42.csv index 2a2f15fb916d..bb7103f78151 100644 --- a/080530/week/candle-week-42.csv +++ b/080530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1204,1226,1265,1160,136695,163857289,00,0.00,N,5,-22, 20250414,1226,1144,1413,1144,543745,697858963,00,0.00,N,2,82, 20250407,1144,1183,1197,1087,104338,118535942,00,0.00,N,5,-39, 20250331,1183,1200,1240,1110,616304,719846927,00,0.00,N,5,-31, diff --git a/080580/week/candle-week-42.csv b/080580/week/candle-week-42.csv index bdc2dda77f68..618728bdbcb7 100644 --- a/080580/week/candle-week-42.csv +++ b/080580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5220,4755,5900,4650,2374129,12788513648,00,0.00,N,2,435, 20250414,4785,4780,4950,4500,302603,1451044110,00,0.00,N,2,25, 20250407,4760,4950,4950,4210,463709,2107331687,00,0.00,N,5,-215, 20250331,4975,5280,5280,4790,438830,2202009989,00,0.00,N,5,-365, diff --git a/080720/week/candle-week-42.csv b/080720/week/candle-week-42.csv index 85f8ec8c3b69..3d5de3c6726d 100644 --- a/080720/week/candle-week-42.csv +++ b/080720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250414,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250407,2725,2725,2725,2725,0,0,00,0.00,N,3,0, 20250331,2725,2725,2725,2725,0,0,00,0.00,N,3,0, diff --git a/081000/week/candle-week-42.csv b/081000/week/candle-week-42.csv index db6643dd6061..21323ad13c94 100644 --- a/081000/week/candle-week-42.csv +++ b/081000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12340,12160,12560,11730,93792,1144904665,00,0.00,N,2,190, 20250414,12150,11210,12300,11180,96879,1153242780,00,0.00,N,2,940, 20250407,11210,10950,11500,10650,81475,900089040,00,0.00,N,2,140, 20250331,11070,10510,11180,10510,46023,496501080,00,0.00,N,2,30, diff --git a/081150/week/candle-week-42.csv b/081150/week/candle-week-42.csv index 299e273014b3..9cc9a87ff3ad 100644 --- a/081150/week/candle-week-42.csv +++ b/081150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3260,3310,3355,3195,2158369,7087193047,00,0.00,N,5,-20, 20250414,3280,3300,3675,3135,12657938,42704342037,00,0.00,N,2,135, 20250407,3145,3340,3480,3080,13062922,42297181822,00,0.00,N,2,105, 20250331,3040,2905,3070,2850,1360271,4059025725,00,0.00,N,2,110, diff --git a/081580/week/candle-week-42.csv b/081580/week/candle-week-42.csv index 834730737684..b09bcf9e88f3 100644 --- a/081580/week/candle-week-42.csv +++ b/081580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2755,2800,2830,2670,96741,265289840,00,0.00,N,5,-45, 20250414,2800,2715,2835,2650,99711,275820777,00,0.00,N,2,95, 20250407,2705,2555,2710,2440,156381,404132105,00,0.00,N,2,145, 20250331,2560,2430,2630,2385,190944,482731353,00,0.00,N,2,125, diff --git a/081660/week/candle-week-42.csv b/081660/week/candle-week-42.csv index c07dca296869..154fdb6b48fe 100644 --- a/081660/week/candle-week-42.csv +++ b/081660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36450,35800,36950,34700,478670,17183127825,00,0.00,N,2,900, 20250414,35550,36250,36800,35050,422014,15144438900,00,0.00,N,5,-1150, 20250407,36700,36750,38150,33550,1000221,35888109750,00,0.00,N,5,-1000, 20250331,37700,38200,39100,37100,910693,34834506250,00,0.00,N,5,-1350, diff --git a/082210/week/candle-week-42.csv b/082210/week/candle-week-42.csv index 3fded18aa1d3..fe207277a895 100644 --- a/082210/week/candle-week-42.csv +++ b/082210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1771,1377,2195,1355,5625062,10508004412,00,0.00,N,2,378, 20250414,1393,1382,1427,1322,258823,360223862,00,0.00,N,2,11, 20250407,1382,1239,1389,1160,463039,595215167,00,0.00,N,2,138, 20250331,1244,1119,1250,1041,305226,353871768,00,0.00,N,2,115, diff --git a/082270/week/candle-week-42.csv b/082270/week/candle-week-42.csv index 62587f28eb36..4de464c78e6e 100644 --- a/082270/week/candle-week-42.csv +++ b/082270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36200,34500,37950,30900,1430451,48811562950,00,0.00,N,2,1400, 20250414,34800,31750,35550,31350,1852201,61708435125,00,0.00,N,2,4600, 20250407,30200,31100,31950,27700,3051129,90600341400,00,0.00,N,5,-2650, 20250331,32850,33050,34800,30500,2479405,80834155800,00,0.00,N,5,-1950, diff --git a/082640/week/candle-week-42.csv b/082640/week/candle-week-42.csv index 6de9a493702e..1c00b8d2f7e5 100644 --- a/082640/week/candle-week-42.csv +++ b/082640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6150,5970,6350,5940,1265302,7801743695,00,0.00,N,2,210, 20250414,5940,5520,5960,5290,1389080,7876799350,00,0.00,N,2,740, 20250407,5200,5150,5230,4985,778507,3972914265,00,0.00,N,5,-30, 20250331,5230,5110,5420,5000,941485,4962937740,00,0.00,N,2,110, diff --git a/082660/week/candle-week-42.csv b/082660/week/candle-week-42.csv index 8ab02c6f3402..e2afc1a849ec 100644 --- a/082660/week/candle-week-42.csv +++ b/082660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,480,480,480,480,0,0,00,0.00,N,3,0, 20250414,480,480,480,480,0,0,00,0.00,N,3,0, 20250407,480,480,480,480,0,0,00,0.00,N,3,0, 20250331,480,480,480,480,0,0,00,0.00,N,3,0, diff --git a/082740/week/candle-week-42.csv b/082740/week/candle-week-42.csv index 850497e01b74..76915ea10a8f 100644 --- a/082740/week/candle-week-42.csv +++ b/082740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27150,25450,27500,24000,8354754,217632476400,00,0.00,N,2,2000, 20250414,25150,24900,25650,24500,5005117,125462074300,00,0.00,N,2,1250, 20250407,23900,21300,24100,20000,5060674,112418339550,00,0.00,N,2,1650, 20250331,22250,20300,22900,20300,4469437,98720249125,00,0.00,N,2,1300, diff --git a/082800/week/candle-week-42.csv b/082800/week/candle-week-42.csv index a2812eafbe54..d721fce71c53 100644 --- a/082800/week/candle-week-42.csv +++ b/082800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6810,7000,7240,6500,1209818,8409449195,00,0.00,N,5,-90, 20250414,6900,6200,7050,6070,1433635,9352012525,00,0.00,N,2,720, 20250407,6180,6010,6490,5360,1087996,6421503350,00,0.00,N,5,-90, 20250331,6270,6390,6610,5990,624902,3924623535,00,0.00,N,5,-120, diff --git a/082850/week/candle-week-42.csv b/082850/week/candle-week-42.csv index 4dfad9b9be37..34843bead7a9 100644 --- a/082850/week/candle-week-42.csv +++ b/082850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2355,2220,2385,2185,1528784,3502617909,00,0.00,N,2,135, 20250414,2220,2170,2230,2150,749046,1640461246,00,0.00,N,2,75, 20250407,2145,2110,2160,1995,1348740,2797335203,00,0.00,N,5,-50, 20250331,2195,2190,2285,2085,1253660,2754388840,00,0.00,N,5,-45, diff --git a/082920/week/candle-week-42.csv b/082920/week/candle-week-42.csv index 001acb86aa94..19859279caae 100644 --- a/082920/week/candle-week-42.csv +++ b/082920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24300,24900,24900,23100,245267,5842826725,00,0.00,N,5,-350, 20250414,24650,24500,25050,23500,285636,6966334025,00,0.00,N,2,600, 20250407,24050,23300,24200,21500,402269,9232697075,00,0.00,N,3,0, 20250331,24050,23650,24700,23000,271528,6515873800,00,0.00,N,2,50, diff --git a/083310/week/candle-week-42.csv b/083310/week/candle-week-42.csv index d1730eaf4255..a6400ff80aa9 100644 --- a/083310/week/candle-week-42.csv +++ b/083310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9040,8740,9040,8540,149902,1320106815,00,0.00,N,2,350, 20250414,8690,8510,8880,8380,187555,1607350115,00,0.00,N,2,290, 20250407,8400,8270,8430,7650,323049,2590346030,00,0.00,N,5,-130, 20250331,8530,9080,9190,8290,223535,1942325370,00,0.00,N,5,-720, diff --git a/083420/week/candle-week-42.csv b/083420/week/candle-week-42.csv index f6d43790821a..f32195d8fe6d 100644 --- a/083420/week/candle-week-42.csv +++ b/083420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7880,7570,10140,7540,14777689,132375494905,00,0.00,N,2,250, 20250414,7630,7990,8170,7230,3361787,26203747895,00,0.00,N,5,-420, 20250407,8050,5630,8530,5310,10479598,76160940375,00,0.00,N,2,2330, 20250331,5720,5660,5920,5400,436416,2478957010,00,0.00,N,5,-90, diff --git a/083450/week/candle-week-42.csv b/083450/week/candle-week-42.csv index fd115a092a75..ec6dd2d4fbc9 100644 --- a/083450/week/candle-week-42.csv +++ b/083450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17800,16990,17860,16780,719349,12518384915,00,0.00,N,2,720, 20250414,17080,17390,17550,16500,487188,8330844250,00,0.00,N,2,40, 20250407,17040,16440,17090,15370,825256,13456723365,00,0.00,N,5,-290, 20250331,17330,18680,18810,16750,971327,17414974865,00,0.00,N,5,-1630, diff --git a/083470/week/candle-week-42.csv b/083470/week/candle-week-42.csv index a4234c4ba179..614531e0510e 100644 --- a/083470/week/candle-week-42.csv +++ b/083470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1251,1222,1268,1201,178744,222696544,00,0.00,N,2,19, 20250414,1232,1046,1289,1021,610938,721476928,00,0.00,N,2,178, 20250407,1054,1093,1134,1016,172759,183326131,00,0.00,N,5,-33, 20250331,1087,1165,1232,1070,178122,201891558,00,0.00,N,5,-78, diff --git a/083500/week/candle-week-42.csv b/083500/week/candle-week-42.csv index 06059d878f07..a998e5f30797 100644 --- a/083500/week/candle-week-42.csv +++ b/083500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9640,9190,9710,9100,121508,1149667185,00,0.00,N,2,500, 20250414,9140,9110,9600,8890,138102,1265998595,00,0.00,N,2,210, 20250407,8930,8820,8990,8000,188383,1586797055,00,0.00,N,5,-260, 20250331,9190,9430,9880,8880,220172,2057403590,00,0.00,N,5,-370, diff --git a/083550/week/candle-week-42.csv b/083550/week/candle-week-42.csv index d51908a60a9c..db4b485cde16 100644 --- a/083550/week/candle-week-42.csv +++ b/083550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3015,3040,3100,2970,87625,265787645,00,0.00,N,5,-50, 20250414,3065,2865,3065,2830,135827,401896005,00,0.00,N,2,200, 20250407,2865,2885,2900,2685,106901,299163512,00,0.00,N,5,-25, 20250331,2890,2945,3040,2880,74867,219422936,00,0.00,N,5,-50, diff --git a/083640/week/candle-week-42.csv b/083640/week/candle-week-42.csv index 728225d237e4..df9cf2b75a73 100644 --- a/083640/week/candle-week-42.csv +++ b/083640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,289,299,306,283,2470058,719117376,00,0.00,N,5,-11, 20250414,300,290,304,281,2558106,754494741,00,0.00,N,2,8, 20250407,292,273,313,263,5198546,1499857240,00,0.00,N,2,19, 20250331,273,256,303,253,3424274,955358518,00,0.00,N,2,10, diff --git a/083650/week/candle-week-42.csv b/083650/week/candle-week-42.csv index b2ca470c1a15..85185160f811 100644 --- a/083650/week/candle-week-42.csv +++ b/083650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21800,21700,23150,20900,5186155,113176679200,00,0.00,N,2,550, 20250414,21250,18310,21750,17890,4442549,89158654015,00,0.00,N,2,3210, 20250407,18040,15910,18040,15270,2001750,32878025780,00,0.00,N,2,1190, 20250331,16850,16700,18030,16220,2436735,41822772060,00,0.00,N,5,-550, diff --git a/083660/week/candle-week-42.csv b/083660/week/candle-week-42.csv index 4b28d910772c..eadc901c362f 100644 --- a/083660/week/candle-week-42.csv +++ b/083660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1030,1023,1060,870,3561477,3505422100,00,0.00,N,2,5, 20250414,1025,843,1057,783,5241444,4811981145,00,0.00,N,2,215, 20250407,810,678,820,657,2126923,1588129346,00,0.00,N,2,126, 20250331,684,670,698,645,366743,247191747,00,0.00,N,2,14, diff --git a/083790/week/candle-week-42.csv b/083790/week/candle-week-42.csv index b90f0e4c9aa9..1ca3b885e4d9 100644 --- a/083790/week/candle-week-42.csv +++ b/083790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2080,2070,2130,2020,230326,475523168,00,0.00,N,2,15, 20250414,2065,2050,2100,1988,355534,720046644,00,0.00,N,2,15, 20250407,2050,2070,2150,1900,727341,1467235097,00,0.00,N,5,-75, 20250331,2125,2225,2225,2045,593044,1255041887,00,0.00,N,5,-60, diff --git a/083930/week/candle-week-42.csv b/083930/week/candle-week-42.csv index 36c78340fac6..5099c0c46d42 100644 --- a/083930/week/candle-week-42.csv +++ b/083930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13690,13570,13750,13150,183475,2475897485,00,0.00,N,2,120, 20250414,13570,13240,13780,13050,257878,3470985760,00,0.00,N,2,510, 20250407,13060,13000,13150,11670,610970,7574698825,00,0.00,N,5,-390, 20250331,13450,14330,14330,13030,410878,5628662170,00,0.00,N,5,-1130, diff --git a/084010/week/candle-week-42.csv b/084010/week/candle-week-42.csv index 12d3933da849..55d8fefd1e98 100644 --- a/084010/week/candle-week-42.csv +++ b/084010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16790,16190,17000,16020,251646,4200344245,00,0.00,N,2,610, 20250414,16180,15360,16260,15360,182064,2875216410,00,0.00,N,2,700, 20250407,15480,15100,15480,14340,192719,2851255345,00,0.00,N,2,260, 20250331,15220,15530,15640,15140,157507,2424725235,00,0.00,N,5,-460, diff --git a/084110/week/candle-week-42.csv b/084110/week/candle-week-42.csv index 8c039b30fb34..af32dd24e7c1 100644 --- a/084110/week/candle-week-42.csv +++ b/084110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,49050,48500,53000,48000,445750,22640670900,00,0.00,N,2,500, 20250414,48550,45000,50700,41950,622880,29126056975,00,0.00,N,2,3350, 20250407,45200,38400,45850,36200,462739,18988370375,00,0.00,N,2,4700, 20250331,40500,41900,42900,35750,336685,13327356325,00,0.00,N,5,-1500, diff --git a/084180/week/candle-week-42.csv b/084180/week/candle-week-42.csv index 657529db3a1c..e6525fd08c6f 100644 --- a/084180/week/candle-week-42.csv +++ b/084180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5640,5770,5880,5500,292338,1657180620,00,0.00,N,5,-30, 20250414,5670,5320,5890,5200,955509,5258535955,00,0.00,N,2,60, 20250407,5610,5010,6090,4575,2010699,11130321399,00,0.00,N,2,540, 20250331,5070,4810,5100,4655,96112,468645261,00,0.00,N,2,180, diff --git a/084370/week/candle-week-42.csv b/084370/week/candle-week-42.csv index 4676ddbc4493..c2ef6b126a32 100644 --- a/084370/week/candle-week-42.csv +++ b/084370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,35100,33350,35450,32250,499139,16923055122,00,0.00,N,2,1600, 20250414,33500,34550,35200,32850,312634,10581516700,00,0.00,N,5,-650, 20250407,34150,32750,35500,31800,705433,23632486075,00,0.00,N,5,-300, 20250331,34450,38450,40100,33650,765425,28100933425,00,0.00,N,5,-4750, diff --git a/084440/week/candle-week-42.csv b/084440/week/candle-week-42.csv index 22ddffe248a3..59ea45671b4c 100644 --- a/084440/week/candle-week-42.csv +++ b/084440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1257,1257,1340,1220,529445,679753463,00,0.00,N,3,0, 20250414,1257,1216,1340,1152,999927,1256857591,00,0.00,N,2,60, 20250407,1197,1172,1240,1080,800571,940161644,00,0.00,N,2,58, 20250331,1139,1065,1156,1028,428149,469576611,00,0.00,N,2,84, diff --git a/084650/week/candle-week-42.csv b/084650/week/candle-week-42.csv index f042b2c17861..88431dd0bc5f 100644 --- a/084650/week/candle-week-42.csv +++ b/084650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2220,2225,2280,2185,2980212,6648837591,00,0.00,N,5,-5, 20250414,2225,2185,2300,2150,3739893,8283900264,00,0.00,N,2,55, 20250407,2170,2100,2170,1991,5172457,10715661564,00,0.00,N,5,-5, 20250331,2175,2140,2675,2060,29084338,70675663740,00,0.00,N,5,-30, diff --git a/084670/week/candle-week-42.csv b/084670/week/candle-week-42.csv index 6ef29861f8c9..c31c28d23a6a 100644 --- a/084670/week/candle-week-42.csv +++ b/084670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7100,6970,7100,6970,3071,21646225,00,0.00,N,2,130, 20250414,6970,6890,7080,6880,3776,26331990,00,0.00,N,2,160, 20250407,6810,6990,7090,6410,26050,174112660,00,0.00,N,5,-180, 20250331,6990,6940,7090,6750,10663,74571285,00,0.00,N,2,50, diff --git a/084680/week/candle-week-42.csv b/084680/week/candle-week-42.csv index 1680f05c86ac..b65417426c45 100644 --- a/084680/week/candle-week-42.csv +++ b/084680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1434,1410,1475,1400,2185266,3133399296,00,0.00,N,2,38, 20250414,1396,1315,1535,1289,11344899,16128455462,00,0.00,N,2,81, 20250407,1315,1270,1325,1206,1337049,1678552586,00,0.00,N,2,27, 20250331,1288,1222,1480,1221,7323978,9784419461,00,0.00,N,2,43, diff --git a/084690/week/candle-week-42.csv b/084690/week/candle-week-42.csv index b8689091a78b..b122dbeb575e 100644 --- a/084690/week/candle-week-42.csv +++ b/084690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12740,14150,14270,11980,4941463,64188195405,00,0.00,N,5,-700, 20250414,13440,14800,15030,12680,5632139,77139149050,00,0.00,N,5,-630, 20250407,14070,14460,18620,14000,20031427,325646898370,00,0.00,N,2,60, 20250331,14010,11990,15180,9270,15227898,202194905925,00,0.00,N,2,1890, diff --git a/084730/week/candle-week-42.csv b/084730/week/candle-week-42.csv index bdef05dbea5c..a646d64468d9 100644 --- a/084730/week/candle-week-42.csv +++ b/084730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9860,9600,9880,9120,83808,805189695,00,0.00,N,2,260, 20250414,9600,9640,10000,9230,130096,1250737560,00,0.00,N,5,-40, 20250407,9640,9500,9670,8600,139037,1301898585,00,0.00,N,5,-250, 20250331,9890,10350,10380,9590,103629,1037851805,00,0.00,N,5,-460, diff --git a/084850/week/candle-week-42.csv b/084850/week/candle-week-42.csv index 6692b87ff0af..9c0cb87ed3ec 100644 --- a/084850/week/candle-week-42.csv +++ b/084850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11280,10280,11370,10120,130084,1390538225,00,0.00,N,2,910, 20250414,10370,10500,10650,9990,111495,1149854530,00,0.00,N,5,-80, 20250407,10450,10030,11450,9580,203047,2077019550,00,0.00,N,5,-230, 20250331,10680,11450,11740,10350,166737,1821776805,00,0.00,N,5,-840, diff --git a/084870/week/candle-week-42.csv b/084870/week/candle-week-42.csv index 816e5ed1774b..2e6baad62626 100644 --- a/084870/week/candle-week-42.csv +++ b/084870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1120,1126,1126,1041,249157,271966442,00,0.00,N,5,-8, 20250414,1128,1102,1139,1093,164063,181735459,00,0.00,N,2,26, 20250407,1102,1144,1144,1050,144480,157807954,00,0.00,N,5,-47, 20250331,1149,1164,1164,1092,98629,112355874,00,0.00,N,5,-16, diff --git a/084990/week/candle-week-42.csv b/084990/week/candle-week-42.csv index d2684c1e1bdf..d400d63b2947 100644 --- a/084990/week/candle-week-42.csv +++ b/084990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2615,2400,2805,2370,952047,2523980309,00,0.00,N,2,215, 20250414,2400,2270,2420,2270,250643,588937709,00,0.00,N,2,130, 20250407,2270,2365,2380,2115,425870,952601644,00,0.00,N,5,-95, 20250331,2365,2360,2455,2275,277065,651606168,00,0.00,N,2,5, diff --git a/085310/week/candle-week-42.csv b/085310/week/candle-week-42.csv index 008d8e6b7a3c..b6881e2e6534 100644 --- a/085310/week/candle-week-42.csv +++ b/085310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,891,849,917,849,625332,549012769,00,0.00,N,2,38, 20250414,853,818,868,807,725544,605228397,00,0.00,N,2,37, 20250407,816,782,819,742,896965,697806450,00,0.00,N,2,33, 20250331,783,815,996,776,6789461,5972535064,00,0.00,N,5,-41, diff --git a/085620/week/candle-week-42.csv b/085620/week/candle-week-42.csv index 8150cbfd1b52..77026e1f7b24 100644 --- a/085620/week/candle-week-42.csv +++ b/085620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5100,5020,5250,4945,178199,908072320,00,0.00,N,2,80, 20250414,5020,4810,5080,4720,122870,601844629,00,0.00,N,2,210, 20250407,4810,4530,4885,4375,185714,866586145,00,0.00,N,2,270, 20250331,4540,4405,4545,4310,91697,409052726,00,0.00,N,2,85, diff --git a/085660/week/candle-week-42.csv b/085660/week/candle-week-42.csv index ba4d0f8ac852..91b5fe629592 100644 --- a/085660/week/candle-week-42.csv +++ b/085660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11450,10750,11810,10640,1613876,18206218670,00,0.00,N,2,600, 20250414,10850,9400,11380,9360,4123996,43470189030,00,0.00,N,2,1470, 20250407,9380,9831,10200,9260,1624889,15601405575,00,0.00,N,5,-885, 20250331,10265,10145,10376,9748,794647,7989204740,00,0.00,N,2,19, diff --git a/085670/week/candle-week-42.csv b/085670/week/candle-week-42.csv index e563ebbdc249..9835016e52a6 100644 --- a/085670/week/candle-week-42.csv +++ b/085670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4730,4575,4780,4460,328066,1525549694,00,0.00,N,2,155, 20250414,4575,4300,4725,4180,558812,2512031601,00,0.00,N,2,405, 20250407,4170,4020,4170,3735,693913,2750149615,00,0.00,N,5,-80, 20250331,4250,4210,4445,4110,472714,2004675626,00,0.00,N,5,-115, diff --git a/085810/week/candle-week-42.csv b/085810/week/candle-week-42.csv index 3244815b5bb6..1fa32b82b63b 100644 --- a/085810/week/candle-week-42.csv +++ b/085810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,640,671,677,621,1827869,1179430413,00,0.00,N,5,-12, 20250414,652,632,680,617,1495789,954010536,00,0.00,N,2,22, 20250407,630,643,649,600,1414030,875291794,00,0.00,N,5,-13, 20250331,643,615,659,590,3183528,1962671686,00,0.00,N,2,21, diff --git a/085910/week/candle-week-42.csv b/085910/week/candle-week-42.csv index 1b2cc3f940a9..8f5a426d159f 100644 --- a/085910/week/candle-week-42.csv +++ b/085910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3165,3090,3240,3060,104118,326567316,00,0.00,N,2,85, 20250414,3080,3020,3090,2965,73141,221084452,00,0.00,N,2,35, 20250407,3045,3005,3080,2900,109254,324157674,00,0.00,N,2,5, 20250331,3040,3005,3040,2915,94235,279174536,00,0.00,N,2,25, diff --git a/086040/week/candle-week-42.csv b/086040/week/candle-week-42.csv index 2ac8428dc373..16a1ac103f02 100644 --- a/086040/week/candle-week-42.csv +++ b/086040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3085,2920,3130,2870,144077,436665267,00,0.00,N,2,170, 20250414,2915,2905,2930,2825,76051,218865086,00,0.00,N,2,40, 20250407,2875,2975,2980,2690,114300,318420474,00,0.00,N,5,-60, 20250331,2935,2995,3400,2785,793855,2434343008,00,0.00,N,5,-60, diff --git a/086060/week/candle-week-42.csv b/086060/week/candle-week-42.csv index f0316cc15c40..186cacb3ff02 100644 --- a/086060/week/candle-week-42.csv +++ b/086060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3490,3470,3735,3395,1183426,4167482349,00,0.00,N,2,45, 20250414,3445,3475,3630,3270,1391860,4744813386,00,0.00,N,2,45, 20250407,3400,3130,3770,3015,7218565,25009540427,00,0.00,N,2,275, 20250331,3125,3160,3320,3025,226914,714407548,00,0.00,N,5,-35, diff --git a/086220/week/candle-week-42.csv b/086220/week/candle-week-42.csv index 43c95336b965..6c58d09a777f 100644 --- a/086220/week/candle-week-42.csv +++ b/086220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1600,1670,1670,1500,1265,2047019,00,0.00,N,5,-50, 20250414,1650,1590,1650,1400,139,226610,00,0.00,N,2,116, 20250407,1534,1660,1670,1500,5427,8294740,00,0.00,N,2,34, 20250331,1500,1500,1700,1500,4017,6426069,00,0.00,N,5,-90, diff --git a/086280/week/candle-week-42.csv b/086280/week/candle-week-42.csv index cb06a117dab8..6a4700c0e270 100644 --- a/086280/week/candle-week-42.csv +++ b/086280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,113200,118000,118000,111100,613795,69650851600,00,0.00,N,5,-5100, 20250414,118300,106900,119200,105000,869165,97311417150,00,0.00,N,2,11600, 20250407,106700,111100,113500,106100,964370,105286704750,00,0.00,N,5,-9400, 20250331,116100,112500,119300,112100,851170,99106693950,00,0.00,N,2,1300, diff --git a/086390/week/candle-week-42.csv b/086390/week/candle-week-42.csv index 0940444a6320..17fad7ddd30f 100644 --- a/086390/week/candle-week-42.csv +++ b/086390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10400,9280,11890,9020,1470814,15568751910,00,0.00,N,2,1130, 20250414,9270,9170,9520,8970,360082,3302177005,00,0.00,N,2,260, 20250407,9010,9710,9760,8570,598457,5415271550,00,0.00,N,5,-1050, 20250331,10060,11190,11400,9740,407041,4281348270,00,0.00,N,5,-1250, diff --git a/086450/week/candle-week-42.csv b/086450/week/candle-week-42.csv index 9822431056de..67fe0d29eb0d 100644 --- a/086450/week/candle-week-42.csv +++ b/086450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15360,15300,15520,15160,877772,13368119426,00,0.00,N,2,70, 20250414,15290,15040,15380,14880,573355,8717414620,00,0.00,N,2,340, 20250407,14950,14740,15160,14470,634088,9388887650,00,0.00,N,5,-110, 20250331,15060,14720,15170,14470,799154,11893352080,00,0.00,N,2,160, diff --git a/086460/week/candle-week-42.csv b/086460/week/candle-week-42.csv index 3021c39ca873..b10ee354282e 100644 --- a/086460/week/candle-week-42.csv +++ b/086460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250414,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250407,1454,1454,1454,1454,0,0,00,0.00,N,3,0, 20250331,1454,1454,1454,1454,0,0,00,0.00,N,3,0, diff --git a/086520/week/candle-week-42.csv b/086520/week/candle-week-42.csv index 25dda487c1ec..d91c50ee1304 100644 --- a/086520/week/candle-week-42.csv +++ b/086520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51000,47550,52500,46800,2832074,140071836175,00,0.00,N,2,3000, 20250414,48000,51400,53000,47500,2420668,119847301700,00,0.00,N,5,-2900, 20250407,50900,50400,52500,47650,3805424,192176781550,00,0.00,N,5,-1200, 20250331,52100,54500,55500,45150,8206690,409257701025,00,0.00,N,5,-4700, diff --git a/086670/week/candle-week-42.csv b/086670/week/candle-week-42.csv index f9fd8cef43cc..bd642edb16bf 100644 --- a/086670/week/candle-week-42.csv +++ b/086670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9170,8950,9210,8700,42510,383823195,00,0.00,N,2,170, 20250414,9000,8570,9230,8500,82919,735779940,00,0.00,N,2,450, 20250407,8550,8530,8560,7990,66232,544059085,00,0.00,N,2,10, 20250331,8540,8890,9000,8260,81788,704204150,00,0.00,N,5,-360, diff --git a/086710/week/candle-week-42.csv b/086710/week/candle-week-42.csv index 7a1203a591ae..6448f186330b 100644 --- a/086710/week/candle-week-42.csv +++ b/086710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13430,14530,14640,12980,710856,9672916315,00,0.00,N,5,-1010, 20250414,14440,13300,15190,12850,1754066,24539239380,00,0.00,N,2,1090, 20250407,13350,11700,13780,10450,1779543,22434493650,00,0.00,N,2,1170, 20250331,12180,11110,12600,10890,750010,8914897210,00,0.00,N,2,920, diff --git a/086790/week/candle-week-42.csv b/086790/week/candle-week-42.csv index 3d6cdeb9b350..654e45134cc6 100644 --- a/086790/week/candle-week-42.csv +++ b/086790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,61200,59100,62200,58900,3076868,186148138206,00,0.00,N,2,2400, 20250414,58800,55800,59000,55500,2500678,142941675450,00,0.00,N,2,3400, 20250407,55400,56000,56700,51500,8409597,458606234350,00,0.00,N,5,-3200, 20250331,58600,60200,61600,58000,3974099,237118157200,00,0.00,N,5,-2700, diff --git a/086820/week/candle-week-42.csv b/086820/week/candle-week-42.csv index f135eea72b7a..ec60a64ad3bb 100644 --- a/086820/week/candle-week-42.csv +++ b/086820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28000,26950,28600,26200,207803,5681330925,00,0.00,N,2,1500, 20250414,26500,23300,27450,22700,296838,7496601950,00,0.00,N,2,3300, 20250407,23200,23300,23950,21150,253451,5669419325,00,0.00,N,5,-1200, 20250331,24400,23150,26650,22850,158437,3931852275,00,0.00,N,2,800, diff --git a/086890/week/candle-week-42.csv b/086890/week/candle-week-42.csv index bc00cb970f1f..1b3aa7990b6d 100644 --- a/086890/week/candle-week-42.csv +++ b/086890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5280,5150,5380,5010,529696,2778715805,00,0.00,N,2,90, 20250414,5190,4995,5550,4915,848563,4417057224,00,0.00,N,2,285, 20250407,4905,4850,5010,4500,515795,2443600030,00,0.00,N,2,55, 20250331,4850,4925,5040,4640,411017,1996978600,00,0.00,N,5,-125, diff --git a/086900/week/candle-week-42.csv b/086900/week/candle-week-42.csv index 9668c875931f..574e2bf5ebca 100644 --- a/086900/week/candle-week-42.csv +++ b/086900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,163500,163800,166800,160300,167996,27477295600,00,0.00,N,2,200, 20250414,163300,153200,167200,150900,355905,57464862400,00,0.00,N,2,10600, 20250407,152700,141000,154100,136100,373106,53901022700,00,0.00,N,2,5600, 20250331,147100,128000,152000,128000,547438,79183089200,00,0.00,N,2,15900, diff --git a/086960/week/candle-week-42.csv b/086960/week/candle-week-42.csv index 8ab984305615..9d56f55bc453 100644 --- a/086960/week/candle-week-42.csv +++ b/086960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1178,1150,1193,1137,4734340,5528836250,00,0.00,N,2,32, 20250414,1146,1088,1360,1078,17556311,21269706711,00,0.00,N,2,59, 20250407,1087,1040,1087,950,4014581,4084599822,00,0.00,N,2,21, 20250331,1066,1110,1121,1005,3290510,3488300735,00,0.00,N,5,-58, diff --git a/086980/week/candle-week-42.csv b/086980/week/candle-week-42.csv index c4d943f6cd47..2412df6ec7ba 100644 --- a/086980/week/candle-week-42.csv +++ b/086980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3180,3170,3195,3130,474556,1499449291,00,0.00,N,2,5, 20250414,3175,3030,3205,3015,817008,2533072064,00,0.00,N,2,120, 20250407,3055,2920,3320,2740,2738873,8454168606,00,0.00,N,2,55, 20250331,3000,3010,3050,2870,745328,2205360989,00,0.00,N,5,-20, diff --git a/087010/week/candle-week-42.csv b/087010/week/candle-week-42.csv index ea8342e26e41..50136014f2d1 100644 --- a/087010/week/candle-week-42.csv +++ b/087010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,174400,177900,191500,165400,1429192,253660250750,00,0.00,N,5,-5700, 20250414,180100,170500,183200,150200,2888544,476877003850,00,0.00,N,2,15400, 20250407,164700,111100,164700,106000,3394607,460372771150,00,0.00,N,2,49800, 20250331,114900,90200,115700,89800,3071101,321040111050,00,0.00,N,2,23100, diff --git a/087260/week/candle-week-42.csv b/087260/week/candle-week-42.csv index aa48956a5503..f7819fe10833 100644 --- a/087260/week/candle-week-42.csv +++ b/087260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1962,1938,1997,1876,491892,950294367,00,0.00,N,2,38, 20250414,1924,1892,1943,1875,427886,817943395,00,0.00,N,2,32, 20250407,1892,1840,1895,1706,569816,1019318090,00,0.00,N,2,6, 20250331,1886,1831,1944,1800,430357,810216872,00,0.00,N,2,16, diff --git a/087600/week/candle-week-42.csv b/087600/week/candle-week-42.csv index ef5d5934d08d..41d5850daf7d 100644 --- a/087600/week/candle-week-42.csv +++ b/087600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7150,6980,7230,6860,55574,393974095,00,0.00,N,2,100, 20250414,7050,6790,7140,6710,109405,758753155,00,0.00,N,2,270, 20250407,6780,6610,6860,6350,154685,1018790530,00,0.00,N,5,-70, 20250331,6850,7210,7470,6610,162020,1107757905,00,0.00,N,5,-420, diff --git a/088130/week/candle-week-42.csv b/088130/week/candle-week-42.csv index 748e48eb275f..f6ce25f270b5 100644 --- a/088130/week/candle-week-42.csv +++ b/088130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3085,3070,3175,2980,83727,255452736,00,0.00,N,2,55, 20250414,3030,2975,3080,2960,58519,175967015,00,0.00,N,2,55, 20250407,2975,2935,3040,2720,128176,366038341,00,0.00,N,2,25, 20250331,2950,2955,3030,2850,111968,324737981,00,0.00,N,5,-30, diff --git a/088260/week/candle-week-42.csv b/088260/week/candle-week-42.csv index 19498edca458..fb4c0f297c47 100644 --- a/088260/week/candle-week-42.csv +++ b/088260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4595,4500,4600,4500,115819,527747118,00,0.00,N,2,95, 20250414,4500,4315,4500,4305,159621,703943671,00,0.00,N,2,220, 20250407,4280,4290,4300,4120,175726,740519081,00,0.00,N,5,-15, 20250331,4295,4305,4315,4255,89681,384738848,00,0.00,N,5,-10, diff --git a/088280/week/candle-week-42.csv b/088280/week/candle-week-42.csv index bc1f5fb89211..99b99aba6d82 100644 --- a/088280/week/candle-week-42.csv +++ b/088280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2585,2755,2755,2400,226808,583156526,00,0.00,N,5,-115, 20250414,2700,2380,2720,2255,364997,934263981,00,0.00,N,2,315, 20250407,2385,2400,2495,2125,124098,284415396,00,0.00,N,5,-40, 20250331,2425,2455,2555,2300,55947,137259331,00,0.00,N,5,-115, diff --git a/088290/week/candle-week-42.csv b/088290/week/candle-week-42.csv index 8f49df21755a..85542b8c0e39 100644 --- a/088290/week/candle-week-42.csv +++ b/088290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1446,1296,1530,1210,1120725,1579343421,00,0.00,N,2,150, 20250414,1296,1380,1413,1266,334300,452701378,00,0.00,N,5,-67, 20250407,1363,1359,1531,1306,672810,951820165,00,0.00,N,5,-11, 20250331,1374,1780,1780,1201,2065778,3019801719,00,0.00,N,5,-59, diff --git a/088340/week/candle-week-42.csv b/088340/week/candle-week-42.csv index e3a5a506be7a..26d64ecb52f5 100644 --- a/088340/week/candle-week-42.csv +++ b/088340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21900,24100,29850,21150,5474665,140274303550,00,0.00,N,5,-950, 20250414,22850,26050,30950,18770,6094180,140878080010,00,0.00,N,5,-3900, 20250407,26750,26050,33500,25900,4806719,143258844300,00,0.00,N,2,2650, 20250331,24100,12240,24100,12100,14832322,254911769420,00,0.00,N,2,11640, diff --git a/088350/week/candle-week-42.csv b/088350/week/candle-week-42.csv index 8bb51577b82f..990e51015360 100644 --- a/088350/week/candle-week-42.csv +++ b/088350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2580,2500,2590,2480,2786436,7063345999,00,0.00,N,2,85, 20250414,2495,2450,2510,2425,4889612,12036492422,00,0.00,N,2,45, 20250407,2450,2490,2510,2370,7658686,18677061113,00,0.00,N,5,-95, 20250331,2545,2520,2620,2500,5011185,12796260152,00,0.00,N,5,-25, diff --git a/088390/week/candle-week-42.csv b/088390/week/candle-week-42.csv index 5fac0b5233ea..5edc6c53fc5c 100644 --- a/088390/week/candle-week-42.csv +++ b/088390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7610,7430,7770,7130,21496,161672970,00,0.00,N,2,180, 20250414,7430,7080,7550,7080,20846,153110100,00,0.00,N,2,350, 20250407,7080,7430,7500,6340,52543,359251430,00,0.00,N,5,-410, 20250331,7490,7320,7750,6870,40852,299843110,00,0.00,N,5,-150, diff --git a/088790/week/candle-week-42.csv b/088790/week/candle-week-42.csv index 25e570702c73..054643e4947f 100644 --- a/088790/week/candle-week-42.csv +++ b/088790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1832,1970,1985,1770,762768,1424614326,00,0.00,N,5,-98, 20250414,1930,1940,1987,1823,1094542,2070671302,00,0.00,N,2,7, 20250407,1923,1780,2395,1720,2535901,5261894781,00,0.00,N,2,132, 20250331,1791,1746,1810,1659,107429,190245108,00,0.00,N,2,45, diff --git a/088800/week/candle-week-42.csv b/088800/week/candle-week-42.csv index eabc5be759f2..e00a6c64881f 100644 --- a/088800/week/candle-week-42.csv +++ b/088800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,701,701,701,701,0,0,00,0.00,N,3,0, 20250414,701,701,701,701,0,0,00,0.00,N,3,0, 20250407,701,640,732,600,1426675,954220129,00,0.00,N,2,56, 20250331,645,689,690,635,439519,290885020,00,0.00,N,5,-52, diff --git a/088910/week/candle-week-42.csv b/088910/week/candle-week-42.csv index c0017da26e1c..38509403877c 100644 --- a/088910/week/candle-week-42.csv +++ b/088910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1925,1931,1950,1899,82287,158078045,00,0.00,N,2,5, 20250414,1920,1890,1925,1886,60249,114968974,00,0.00,N,2,25, 20250407,1895,1890,1895,1800,154604,285906365,00,0.00,N,5,-9, 20250331,1904,1965,1965,1837,197471,370533011,00,0.00,N,5,-61, diff --git a/088980/week/candle-week-42.csv b/088980/week/candle-week-42.csv index 68a34d857394..f53dd7e98f88 100644 --- a/088980/week/candle-week-42.csv +++ b/088980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11400,11210,11430,11180,3040180,34376576080,00,0.00,N,2,200, 20250414,11200,11030,11260,11030,2656925,29672731505,00,0.00,N,2,170, 20250407,11030,10950,11090,10700,6237561,68212135875,00,0.00,N,5,-10, 20250331,11040,10950,11110,10830,3217275,35334441040,00,0.00,N,2,90, diff --git a/089010/week/candle-week-42.csv b/089010/week/candle-week-42.csv index 1c1dd3d50f84..66ead8f3fc86 100644 --- a/089010/week/candle-week-42.csv +++ b/089010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22950,22000,23450,21900,702649,15922863450,00,0.00,N,2,750, 20250414,22200,23000,23400,21500,971146,21846237475,00,0.00,N,5,-400, 20250407,22600,21550,22700,19880,1339733,28372381675,00,0.00,N,2,150, 20250331,22450,23050,24150,21600,1504139,34507966400,00,0.00,N,5,-1150, diff --git a/089030/week/candle-week-42.csv b/089030/week/candle-week-42.csv index 74f0c3108643..55b18504934b 100644 --- a/089030/week/candle-week-42.csv +++ b/089030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34800,31250,35600,30100,2662301,88083839175,00,0.00,N,2,3250, 20250414,31550,30650,31600,28300,2893623,86768325275,00,0.00,N,2,1900, 20250407,29650,28800,31400,26400,2463958,71000010100,00,0.00,N,5,-1100, 20250331,30750,32700,33850,29800,2619419,82903406350,00,0.00,N,5,-3300, diff --git a/089140/week/candle-week-42.csv b/089140/week/candle-week-42.csv index 47ae3a9cc2d3..4fedc4f36422 100644 --- a/089140/week/candle-week-42.csv +++ b/089140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2495,2400,2665,2350,633802,1602582371,00,0.00,N,2,70, 20250414,2425,2295,2460,2290,145791,346088959,00,0.00,N,2,135, 20250407,2290,2270,2305,2135,209919,465452845,00,0.00,N,5,-25, 20250331,2315,2350,2660,2270,569253,1414305657,00,0.00,N,5,-35, diff --git a/089150/week/candle-week-42.csv b/089150/week/candle-week-42.csv index e9dac80eab78..05d5d37cdbbd 100644 --- a/089150/week/candle-week-42.csv +++ b/089150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2195,2175,2205,2100,202292,437724213,00,0.00,N,2,40, 20250414,2155,2070,2185,2030,361227,756764291,00,0.00,N,2,85, 20250407,2070,2000,2080,1988,267733,542794239,00,0.00,N,2,40, 20250331,2030,2010,2050,1963,159344,318087511,00,0.00,N,2,5, diff --git a/089230/week/candle-week-42.csv b/089230/week/candle-week-42.csv index eedcdb4a8036..55e58c402a88 100644 --- a/089230/week/candle-week-42.csv +++ b/089230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,867,911,967,855,940523,833631914,00,0.00,N,5,-36, 20250414,903,919,1150,826,4380530,4343167785,00,0.00,N,5,-16, 20250407,919,757,1215,706,9882387,10445352970,00,0.00,N,2,156, 20250331,763,742,892,727,1683507,1362695604,00,0.00,N,2,21, diff --git a/089470/week/candle-week-42.csv b/089470/week/candle-week-42.csv index df699e28b5ff..5d4bb6847cb1 100644 --- a/089470/week/candle-week-42.csv +++ b/089470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3620,3585,3780,3480,267313,973024627,00,0.00,N,2,115, 20250414,3505,3380,3580,3370,45252,157329151,00,0.00,N,2,120, 20250407,3385,3380,3425,3270,68467,228134741,00,0.00,N,5,-25, 20250331,3410,3465,3500,3340,49896,170596224,00,0.00,N,5,-55, diff --git a/089590/week/candle-week-42.csv b/089590/week/candle-week-42.csv index 8a0474607b1f..e047004cafdb 100644 --- a/089590/week/candle-week-42.csv +++ b/089590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6800,6660,6820,6460,362317,2424410010,00,0.00,N,2,220, 20250414,6580,6380,6680,6340,423021,2725690085,00,0.00,N,2,210, 20250407,6370,6700,6700,6260,478984,3100778750,00,0.00,N,5,-410, 20250331,6780,6820,6880,6560,548121,3690001150,00,0.00,N,5,-40, diff --git a/089600/week/candle-week-42.csv b/089600/week/candle-week-42.csv index 53a3e248966c..bacc44c7ef0b 100644 --- a/089600/week/candle-week-42.csv +++ b/089600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15090,14670,15400,14350,103394,1534896815,00,0.00,N,2,570, 20250414,14520,14440,14850,14250,74743,1083691920,00,0.00,N,2,250, 20250407,14270,14120,14520,13590,100501,1407096930,00,0.00,N,5,-280, 20250331,14550,14170,14560,13550,103991,1484885910,00,0.00,N,2,350, diff --git a/089790/week/candle-week-42.csv b/089790/week/candle-week-42.csv index a5a09b3c7dbb..1e94ae658f4d 100644 --- a/089790/week/candle-week-42.csv +++ b/089790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4245,4010,4245,3910,229625,931121024,00,0.00,N,2,235, 20250414,4010,3850,4080,3815,273626,1088545514,00,0.00,N,2,240, 20250407,3770,3530,3800,3440,387436,1389202797,00,0.00,N,5,-20, 20250331,3790,3810,3985,3665,330826,1260661506,00,0.00,N,5,-130, diff --git a/089850/week/candle-week-42.csv b/089850/week/candle-week-42.csv index 5398d7e43116..d7b860f621b6 100644 --- a/089850/week/candle-week-42.csv +++ b/089850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7170,5940,7750,5930,6696769,48163913425,00,0.00,N,2,1230, 20250414,5940,5990,6100,5840,116720,693894370,00,0.00,N,5,-50, 20250407,5990,5960,6070,5560,285504,1654174345,00,0.00,N,5,-130, 20250331,6120,6010,6230,5870,99572,597141375,00,0.00,N,5,-20, diff --git a/089860/week/candle-week-42.csv b/089860/week/candle-week-42.csv index 4be7859ca1b7..deda77fb282a 100644 --- a/089860/week/candle-week-42.csv +++ b/089860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29250,29000,29300,28550,153032,4437363325,00,0.00,N,2,300, 20250414,28950,26950,29100,26900,166930,4700235475,00,0.00,N,2,2000, 20250407,26950,27850,27850,26050,235325,6319599950,00,0.00,N,5,-1400, 20250331,28350,28300,29400,27900,179228,5096851725,00,0.00,N,5,-150, diff --git a/089890/week/candle-week-42.csv b/089890/week/candle-week-42.csv index fb12a7bc9cbb..cd124579e6a3 100644 --- a/089890/week/candle-week-42.csv +++ b/089890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7390,7300,7750,7000,334184,2427447475,00,0.00,N,2,150, 20250414,7240,6820,7270,6620,358046,2468605305,00,0.00,N,2,560, 20250407,6680,6620,6710,6000,244892,1552533325,00,0.00,N,5,-180, 20250331,6860,7030,7300,6580,186119,1294055315,00,0.00,N,5,-480, diff --git a/089970/week/candle-week-42.csv b/089970/week/candle-week-42.csv index faccfca5ed14..f497a78fef81 100644 --- a/089970/week/candle-week-42.csv +++ b/089970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12720,10650,12780,10520,642877,7520391755,00,0.00,N,2,2000, 20250414,10720,11110,11330,10520,169606,1848352195,00,0.00,N,5,-280, 20250407,11000,9890,11280,9500,505790,5147348995,00,0.00,N,2,500, 20250331,10500,11200,11900,10350,554018,6204993470,00,0.00,N,5,-880, diff --git a/089980/week/candle-week-42.csv b/089980/week/candle-week-42.csv index 7e96725be9d8..77fc36fc7c9e 100644 --- a/089980/week/candle-week-42.csv +++ b/089980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15520,14490,15590,13850,275727,4133539105,00,0.00,N,2,1040, 20250414,14480,14210,14550,13930,163155,2326443350,00,0.00,N,2,300, 20250407,14180,14550,14550,13540,369996,5159926335,00,0.00,N,5,-510, 20250331,14690,14560,14950,13670,312342,4464494660,00,0.00,N,5,-160, diff --git a/090080/week/candle-week-42.csv b/090080/week/candle-week-42.csv index 6a2afb8a8f75..3fd7cd4c6958 100644 --- a/090080/week/candle-week-42.csv +++ b/090080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1215,1568,1590,1204,15140962,21269589149,00,0.00,N,5,-334, 20250414,1549,1459,2000,1381,73272284,130363072396,00,0.00,N,2,49, 20250407,1500,1668,2150,1429,57813904,105842617364,00,0.00,N,5,-100, 20250331,1600,1056,1720,1024,57670220,79084404850,00,0.00,N,2,528, diff --git a/090150/week/candle-week-42.csv b/090150/week/candle-week-42.csv index a7175fcd6073..ef09adb011b8 100644 --- a/090150/week/candle-week-42.csv +++ b/090150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,824,838,843,801,122533,101364689,00,0.00,N,5,-8, 20250414,832,830,847,816,190919,158302471,00,0.00,N,5,-3, 20250407,835,766,840,766,666024,538915329,00,0.00,N,2,43, 20250331,792,772,820,754,527413,409250582,00,0.00,N,2,12, diff --git a/090350/week/candle-week-42.csv b/090350/week/candle-week-42.csv index ec42c1d7cae5..92fab1265d84 100644 --- a/090350/week/candle-week-42.csv +++ b/090350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8290,7820,8420,7810,969485,7962269540,00,0.00,N,2,500, 20250414,7790,7580,7865,7500,263468,2035693705,00,0.00,N,2,290, 20250407,7500,7520,7570,7000,345539,2505492665,00,0.00,N,5,-20, 20250331,7520,7580,7670,7380,186596,1398985515,00,0.00,N,5,-80, diff --git a/090360/week/candle-week-42.csv b/090360/week/candle-week-42.csv index b7d172bbc965..771916561c2b 100644 --- a/090360/week/candle-week-42.csv +++ b/090360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25200,23700,25300,23450,280667,6852804575,00,0.00,N,2,1250, 20250414,23950,23450,25150,23100,378732,9120862900,00,0.00,N,2,850, 20250407,23100,21250,23100,19990,279480,5917871900,00,0.00,N,2,1100, 20250331,22000,22000,22850,21600,226732,5044265000,00,0.00,N,5,-400, diff --git a/090370/week/candle-week-42.csv b/090370/week/candle-week-42.csv index 8a0a52322168..e19cb2fd3af8 100644 --- a/090370/week/candle-week-42.csv +++ b/090370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1404,1447,1502,1337,227533,316018235,00,0.00,N,5,-44, 20250414,1448,1410,1474,1340,287367,397145882,00,0.00,N,2,109, 20250407,1339,1465,1465,1315,215777,294645797,00,0.00,N,5,-129, 20250331,1468,1456,1500,1400,147363,212433602,00,0.00,N,5,-1, diff --git a/090410/week/candle-week-42.csv b/090410/week/candle-week-42.csv index 8aca333bd446..251b26bcd2a7 100644 --- a/090410/week/candle-week-42.csv +++ b/090410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1699,1701,1825,1673,5965660,10430277667,00,0.00,N,5,-11, 20250414,1710,1657,1779,1630,4663850,7950812806,00,0.00,N,2,55, 20250407,1655,1550,1768,1500,9244735,15256953199,00,0.00,N,2,92, 20250331,1563,1651,1683,1482,4244256,6659354416,00,0.00,N,5,-88, diff --git a/090430/week/candle-week-42.csv b/090430/week/candle-week-42.csv index 3781bd4c9dd9..c7e8901064eb 100644 --- a/090430/week/candle-week-42.csv +++ b/090430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,119800,116300,120400,113800,1061920,123966282800,00,0.00,N,2,4400, 20250414,115400,109900,117400,108200,1197468,135303139400,00,0.00,N,2,6700, 20250407,108700,106700,109400,100600,1673166,176691428750,00,0.00,N,5,-1600, 20250331,110300,103000,110500,99700,2288596,242701140250,00,0.00,N,2,5800, diff --git a/090460/week/candle-week-42.csv b/090460/week/candle-week-42.csv index ea485ac8889a..ee3d3a0c514f 100644 --- a/090460/week/candle-week-42.csv +++ b/090460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12550,12430,12690,12270,664141,8286037775,00,0.00,N,2,150, 20250414,12400,12650,12930,12050,1010239,12630856430,00,0.00,N,2,480, 20250407,11920,12390,12400,11030,1378584,16044324130,00,0.00,N,5,-920, 20250331,12840,13880,14110,12480,944367,12526897760,00,0.00,N,5,-1390, diff --git a/090470/week/candle-week-42.csv b/090470/week/candle-week-42.csv index 7dd9005197a1..3e8fe07e2242 100644 --- a/090470/week/candle-week-42.csv +++ b/090470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4375,4165,4420,4105,71312,304573275,00,0.00,N,2,280, 20250414,4095,4215,4325,3925,70617,292727718,00,0.00,N,5,-175, 20250407,4270,4030,4270,3745,104686,413874780,00,0.00,N,2,240, 20250331,4030,4120,4300,3925,106378,436564040,00,0.00,N,5,-220, diff --git a/090710/week/candle-week-42.csv b/090710/week/candle-week-42.csv index d237bfb55e96..faa65a7e3570 100644 --- a/090710/week/candle-week-42.csv +++ b/090710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2000,2030,2070,1951,10290198,20676605953,00,0.00,N,5,-25, 20250414,2025,1839,2350,1826,61347315,130253099682,00,0.00,N,2,199, 20250407,1826,1800,1835,1650,13798717,24248050194,00,0.00,N,5,-48, 20250331,1874,1930,2145,1850,23890977,47934805161,00,0.00,N,5,-106, diff --git a/090850/week/candle-week-42.csv b/090850/week/candle-week-42.csv index 1370b581c19a..74919935e76d 100644 --- a/090850/week/candle-week-42.csv +++ b/090850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5350,5290,5430,5170,306839,1627464940,00,0.00,N,2,80, 20250414,5270,5230,5410,5130,446414,2349213115,00,0.00,N,2,120, 20250407,5150,5190,5500,4880,1183765,6063878461,00,0.00,N,5,-30, 20250331,5180,5000,5400,4855,591381,2996259133,00,0.00,N,2,210, diff --git a/091090/week/candle-week-42.csv b/091090/week/candle-week-42.csv index ec5a65a30ece..e723e07e56cb 100644 --- a/091090/week/candle-week-42.csv +++ b/091090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250414,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250407,1270,1270,1270,1270,0,0,00,0.00,N,3,0, 20250331,1270,1270,1270,1270,0,0,00,0.00,N,3,0, diff --git a/091120/week/candle-week-42.csv b/091120/week/candle-week-42.csv index a932244b6756..f0128c4a63fc 100644 --- a/091120/week/candle-week-42.csv +++ b/091120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12860,12690,12980,12290,429497,5417984505,00,0.00,N,2,90, 20250414,12770,12910,13460,12490,634176,8282616965,00,0.00,N,5,-130, 20250407,12900,12090,13000,10880,853146,10064615045,00,0.00,N,2,300, 20250331,12600,12360,13150,12060,846405,10668331420,00,0.00,N,5,-350, diff --git a/091340/week/candle-week-42.csv b/091340/week/candle-week-42.csv index e41ab95b55e4..7fc166ce2e51 100644 --- a/091340/week/candle-week-42.csv +++ b/091340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2540,2555,2650,2455,185218,467844145,00,0.00,N,5,-15, 20250414,2555,2565,2640,2430,211737,537926132,00,0.00,N,2,20, 20250407,2535,2520,2550,2270,306898,736000916,00,0.00,N,5,-20, 20250331,2555,2670,2795,2500,314895,818096679,00,0.00,N,5,-115, diff --git a/091440/week/candle-week-42.csv b/091440/week/candle-week-42.csv index bc54e2032143..f2586b8a2b5d 100644 --- a/091440/week/candle-week-42.csv +++ b/091440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3170,2950,3270,2800,916126,2772364498,00,0.00,N,2,230, 20250414,2940,3110,3300,2650,1331165,3921656464,00,0.00,N,5,-170, 20250407,3110,3800,3900,2985,1012988,3376880838,00,0.00,N,5,-690, 20250331,3800,4165,4250,3525,1161389,4525373779,00,0.00,N,5,-365, diff --git a/091580/week/candle-week-42.csv b/091580/week/candle-week-42.csv index ebfcbb1fdaa7..e06ae5d8d437 100644 --- a/091580/week/candle-week-42.csv +++ b/091580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7670,7470,7800,7300,151139,1136778935,00,0.00,N,2,130, 20250414,7540,7260,7640,7220,137546,1027064225,00,0.00,N,2,300, 20250407,7240,7260,7590,6590,362364,2537799375,00,0.00,N,5,-350, 20250331,7590,7740,7770,7010,246637,1828194180,00,0.00,N,5,-220, diff --git a/091590/week/candle-week-42.csv b/091590/week/candle-week-42.csv index d6c5da45d7fd..c5cbc5e47994 100644 --- a/091590/week/candle-week-42.csv +++ b/091590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4040,3940,4090,3830,118379,471294165,00,0.00,N,2,125, 20250414,3915,3970,4025,3850,41587,163502100,00,0.00,N,5,-45, 20250407,3960,3715,4065,3625,193269,758188365,00,0.00,N,2,210, 20250331,3750,3755,3770,3580,72357,266056682,00,0.00,N,5,-15, diff --git a/091700/week/candle-week-42.csv b/091700/week/candle-week-42.csv index 7aba1554cf73..6aa503089fc8 100644 --- a/091700/week/candle-week-42.csv +++ b/091700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7010,6850,7020,6830,366617,2541298590,00,0.00,N,2,100, 20250414,6910,6840,6920,6780,305635,2095906340,00,0.00,N,2,90, 20250407,6820,6680,6840,6460,968954,6456316735,00,0.00,N,5,-40, 20250331,6860,6750,6890,6600,801302,5410245940,00,0.00,N,2,20, diff --git a/091810/week/candle-week-42.csv b/091810/week/candle-week-42.csv index 40db25579ec1..4bd1f08270ac 100644 --- a/091810/week/candle-week-42.csv +++ b/091810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2180,2080,2215,2055,1387236,2943782239,00,0.00,N,2,110, 20250414,2070,2025,2100,2010,1299542,2669746776,00,0.00,N,2,60, 20250407,2010,1990,2070,1935,2720713,5433743289,00,0.00,N,5,-60, 20250331,2070,2155,2175,1980,2709460,5658898388,00,0.00,N,5,-110, diff --git a/091970/week/candle-week-42.csv b/091970/week/candle-week-42.csv index 882797b3ae99..4625cae0f514 100644 --- a/091970/week/candle-week-42.csv +++ b/091970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,584,570,600,558,184929,105408348,00,0.00,N,2,9, 20250414,575,581,599,546,462031,265194940,00,0.00,N,5,-1, 20250407,576,589,620,558,349878,203018364,00,0.00,N,5,-19, 20250331,595,552,649,550,579336,341545184,00,0.00,N,2,44, diff --git a/092040/week/candle-week-42.csv b/092040/week/candle-week-42.csv index 3a0b8e45b71b..382c8967a086 100644 --- a/092040/week/candle-week-42.csv +++ b/092040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3390,3385,3510,3210,949073,3167775023,00,0.00,N,2,5, 20250414,3385,3275,3400,3240,345074,1144577493,00,0.00,N,2,90, 20250407,3295,3440,3495,3075,985822,3185089982,00,0.00,N,5,-195, 20250331,3490,3640,3665,3345,570241,2001541387,00,0.00,N,5,-155, diff --git a/092070/week/candle-week-42.csv b/092070/week/candle-week-42.csv index cf1076a2e991..fc0599d152de 100644 --- a/092070/week/candle-week-42.csv +++ b/092070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11270,10700,11430,10420,158610,1747141000,00,0.00,N,2,660, 20250414,10610,10590,10870,10180,98182,1031411180,00,0.00,N,2,220, 20250407,10390,9210,10500,8770,206260,1946402320,00,0.00,N,2,710, 20250331,9680,10100,10340,9330,140218,1381253770,00,0.00,N,5,-420, diff --git a/092130/week/candle-week-42.csv b/092130/week/candle-week-42.csv index acb563fbc72d..fa6b40fbbdb1 100644 --- a/092130/week/candle-week-42.csv +++ b/092130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14760,14370,15010,14330,71718,1050291565,00,0.00,N,2,390, 20250414,14370,14100,14400,14050,32526,463499420,00,0.00,N,2,360, 20250407,14010,13980,14210,13600,48376,669227060,00,0.00,N,2,10, 20250331,14000,14190,14500,13950,75239,1068408605,00,0.00,N,5,-190, diff --git a/092190/week/candle-week-42.csv b/092190/week/candle-week-42.csv index 08b5452c6b80..1338b4f50934 100644 --- a/092190/week/candle-week-42.csv +++ b/092190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,3240,3245,3100,99496,314819014,00,0.00,N,5,-45, 20250414,3245,3080,3250,3075,46139,146630455,00,0.00,N,2,170, 20250407,3075,3175,3175,2790,79463,239456663,00,0.00,N,5,-125, 20250331,3200,3115,3245,3095,65639,206177090,00,0.00,N,5,-80, diff --git a/092200/week/candle-week-42.csv b/092200/week/candle-week-42.csv index 077a558260a4..3c7014f2b5ef 100644 --- a/092200/week/candle-week-42.csv +++ b/092200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4850,4690,5140,4425,5438593,26357774377,00,0.00,N,2,110, 20250414,4740,4660,4920,4550,2647657,12552126796,00,0.00,N,2,230, 20250407,4510,3850,5060,3580,6831997,30161950556,00,0.00,N,2,585, 20250331,3925,4450,4450,3730,1074648,4395269270,00,0.00,N,5,-620, diff --git a/092220/week/candle-week-42.csv b/092220/week/candle-week-42.csv index fb63035aa712..006cd0f90e51 100644 --- a/092220/week/candle-week-42.csv +++ b/092220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,765,723,790,712,3109640,2316385138,00,0.00,N,2,47, 20250414,718,704,730,701,2200578,1574585912,00,0.00,N,2,14, 20250407,704,675,720,627,4363088,2910791544,00,0.00,N,5,-1, 20250331,705,740,745,683,2999237,2133463698,00,0.00,N,5,-44, diff --git a/092230/week/candle-week-42.csv b/092230/week/candle-week-42.csv index 37320b4cd343..0288ec3cfe8d 100644 --- a/092230/week/candle-week-42.csv +++ b/092230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,60000,56600,60100,56600,17485,1020765200,00,0.00,N,2,3400, 20250414,56600,56500,56900,55900,23528,1325677400,00,0.00,N,2,100, 20250407,56500,54500,56500,53200,57968,3210211550,00,0.00,N,2,1400, 20250331,55100,54900,55700,53900,8739,479445400,00,0.00,N,2,400, diff --git a/092300/week/candle-week-42.csv b/092300/week/candle-week-42.csv index e7641e6650a7..a89ff761414a 100644 --- a/092300/week/candle-week-42.csv +++ b/092300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2995,2940,3120,2865,642524,1933331543,00,0.00,N,2,50, 20250414,2945,2845,2970,2830,501572,1451095405,00,0.00,N,2,100, 20250407,2845,2750,3100,2575,2863113,8210628914,00,0.00,N,2,60, 20250331,2785,2720,2845,2630,444567,1216479342,00,0.00,N,2,30, diff --git a/092440/week/candle-week-42.csv b/092440/week/candle-week-42.csv index 878cff170edc..52b808558f15 100644 --- a/092440/week/candle-week-42.csv +++ b/092440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2460,2390,2590,2370,323810,799479673,00,0.00,N,2,70, 20250414,2390,2295,2410,2275,98841,232319272,00,0.00,N,2,95, 20250407,2295,2245,2315,2170,159821,356283914,00,0.00,N,2,50, 20250331,2245,2320,2330,2210,100630,225837039,00,0.00,N,5,-80, diff --git a/092460/week/candle-week-42.csv b/092460/week/candle-week-42.csv index 193af371e469..e21cbddf8688 100644 --- a/092460/week/candle-week-42.csv +++ b/092460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9470,8900,9470,8590,682496,6123820585,00,0.00,N,2,580, 20250414,8890,8700,9090,8600,306015,2719860630,00,0.00,N,2,400, 20250407,8490,7890,8680,7460,501953,3993398700,00,0.00,N,2,410, 20250331,8080,8400,8640,7970,452358,3758701360,00,0.00,N,5,-390, diff --git a/092590/week/candle-week-42.csv b/092590/week/candle-week-42.csv index dd88e649c702..1b3956650533 100644 --- a/092590/week/candle-week-42.csv +++ b/092590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,959,885,959,885,3,2793,00,0.00,N,2,94, 20250414,865,952,952,765,13,11304,00,0.00,N,5,-254, 20250407,1119,1139,1139,980,4,4533,00,0.00,N,2,119, 20250331,1000,1148,1148,849,9,8739,00,0.00,N,2,1, diff --git a/092600/week/candle-week-42.csv b/092600/week/candle-week-42.csv index befea3cbc19a..d75a36bc62c7 100644 --- a/092600/week/candle-week-42.csv +++ b/092600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,631,634,647,616,240629,151684336,00,0.00,N,2,3, 20250414,628,627,647,599,155877,97847591,00,0.00,N,2,7, 20250407,621,623,629,571,271351,162094910,00,0.00,N,5,-2, 20250331,623,611,638,601,213905,131652550,00,0.00,N,2,12, diff --git a/092730/week/candle-week-42.csv b/092730/week/candle-week-42.csv index e1475b7111e7..83585e4b0b84 100644 --- a/092730/week/candle-week-42.csv +++ b/092730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13230,13080,13340,12710,298210,3893496005,00,0.00,N,2,210, 20250414,13020,13000,13530,12850,377861,4981852120,00,0.00,N,2,60, 20250407,12960,13300,13300,12370,575111,7323259145,00,0.00,N,5,-480, 20250331,13440,12910,13890,12840,598675,8058620020,00,0.00,N,2,380, diff --git a/092780/week/candle-week-42.csv b/092780/week/candle-week-42.csv index c225ac68ee6d..48eeec680f27 100644 --- a/092780/week/candle-week-42.csv +++ b/092780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4600,4660,4790,4480,91763,422435695,00,0.00,N,5,-100, 20250414,4700,4385,5200,4350,349807,1653637948,00,0.00,N,2,280, 20250407,4420,4445,4600,4250,52712,228755937,00,0.00,N,5,-70, 20250331,4490,4500,4655,4310,44339,196248545,00,0.00,N,5,-60, diff --git a/092790/week/candle-week-42.csv b/092790/week/candle-week-42.csv index ef7033517e1c..40957320016a 100644 --- a/092790/week/candle-week-42.csv +++ b/092790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13390,14910,15720,13310,4990563,72998364990,00,0.00,N,5,-1170, 20250414,14560,15100,18490,14390,16356015,273101759505,00,0.00,N,5,-540, 20250407,15100,11780,15840,10700,23161255,319495640580,00,0.00,N,2,2540, 20250331,12560,12380,14030,11820,7988271,103943916585,00,0.00,N,5,-110, diff --git a/092870/week/candle-week-42.csv b/092870/week/candle-week-42.csv index 507408dc5782..0560b6a5e8c2 100644 --- a/092870/week/candle-week-42.csv +++ b/092870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10820,10300,11070,9950,423069,4432634570,00,0.00,N,2,500, 20250414,10320,10990,11060,10120,238166,2509751045,00,0.00,N,5,-400, 20250407,10720,10550,11870,9790,1023815,10966210720,00,0.00,N,2,20, 20250331,10700,11350,11800,10450,386896,4297199565,00,0.00,N,5,-950, diff --git a/093050/week/candle-week-42.csv b/093050/week/candle-week-42.csv index 7fd14b304e0f..a6e30b51e83b 100644 --- a/093050/week/candle-week-42.csv +++ b/093050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14730,14470,14800,14420,190826,2787384540,00,0.00,N,2,260, 20250414,14470,14150,14540,14000,224351,3194107945,00,0.00,N,2,330, 20250407,14140,14230,14500,13660,176282,2469019800,00,0.00,N,5,-350, 20250331,14490,14650,14760,14240,239253,3462759645,00,0.00,N,5,-170, diff --git a/093190/week/candle-week-42.csv b/093190/week/candle-week-42.csv index 292d7b557be3..a4a17612c8dd 100644 --- a/093190/week/candle-week-42.csv +++ b/093190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5130,5220,5400,5100,93811,492349690,00,0.00,N,5,-120, 20250414,5250,5210,5280,5150,38741,202361010,00,0.00,N,2,40, 20250407,5210,5130,5240,4855,102704,522010236,00,0.00,N,2,20, 20250331,5190,5090,5250,5060,96932,497368920,00,0.00,N,2,80, diff --git a/093230/week/candle-week-42.csv b/093230/week/candle-week-42.csv index 97c8076ec2f1..5c69c5df8cde 100644 --- a/093230/week/candle-week-42.csv +++ b/093230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250414,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250407,1392,1392,1392,1392,0,0,00,0.00,N,3,0, 20250331,1392,1392,1392,1392,0,0,00,0.00,N,3,0, diff --git a/093240/week/candle-week-42.csv b/093240/week/candle-week-42.csv index f75f103801a5..6ea0ef3af384 100644 --- a/093240/week/candle-week-42.csv +++ b/093240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2405,2810,2920,2350,6927750,17511194923,00,0.00,N,5,-360, 20250414,2765,2745,3445,2580,30860576,93935907785,00,0.00,N,5,-5, 20250407,2770,2685,3190,2535,18263891,53465359934,00,0.00,N,2,155, 20250331,2615,2275,4080,2095,122959095,392285427549,00,0.00,N,2,270, diff --git a/093320/week/candle-week-42.csv b/093320/week/candle-week-42.csv index b27756e2f68c..0beede7288ca 100644 --- a/093320/week/candle-week-42.csv +++ b/093320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,77200,83500,83500,75200,89553,7033498250,00,0.00,N,5,-6000, 20250414,83200,78800,83600,78100,111010,9062327508,00,0.00,N,2,5200, 20250407,78000,77200,80900,72300,154390,11886483600,00,0.00,N,5,-1500, 20250331,79500,71300,80000,71300,126333,9741468350,00,0.00,N,2,7400, diff --git a/093370/week/candle-week-42.csv b/093370/week/candle-week-42.csv index 00fee2e2e4c7..aa7a429d03f9 100644 --- a/093370/week/candle-week-42.csv +++ b/093370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4480,4315,4515,4215,1299130,5649951224,00,0.00,N,2,160, 20250414,4320,4360,4510,4255,922196,4032880782,00,0.00,N,5,-25, 20250407,4345,4230,4370,3800,2020897,8308627966,00,0.00,N,5,-25, 20250331,4370,4590,5150,4190,3154696,14479312218,00,0.00,N,5,-340, diff --git a/093380/week/candle-week-42.csv b/093380/week/candle-week-42.csv index 05bbf3d0c80b..ba02197fcbe4 100644 --- a/093380/week/candle-week-42.csv +++ b/093380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2655,2645,2710,2560,91727,241425161,00,0.00,N,2,10, 20250414,2645,2485,2680,2485,83606,217250021,00,0.00,N,2,160, 20250407,2485,2500,2580,2325,89901,215600170,00,0.00,N,5,-25, 20250331,2510,2530,2635,2385,71223,178215845,00,0.00,N,5,-105, diff --git a/093510/week/candle-week-42.csv b/093510/week/candle-week-42.csv index 216b04732b1e..932b88885fe1 100644 --- a/093510/week/candle-week-42.csv +++ b/093510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6850,7300,7300,6200,5,34720,00,0.00,N,2,410, 20250414,6440,4990,6470,4990,5,29100,00,0.00,N,2,2040, 20250407,4400,3995,5930,3965,1332,5310290,00,0.00,N,2,920, 20250331,3480,3435,4090,3205,10,36995,00,0.00,N,2,45, diff --git a/093520/week/candle-week-42.csv b/093520/week/candle-week-42.csv index 94182afc6e31..4b5913319f59 100644 --- a/093520/week/candle-week-42.csv +++ b/093520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10650,10440,10950,10370,267251,2865633065,00,0.00,N,2,310, 20250414,10340,10000,10500,9990,172018,1753781645,00,0.00,N,2,360, 20250407,9980,10150,10170,9380,338572,3324154785,00,0.00,N,5,-390, 20250331,10370,9400,10740,9200,299015,2994262285,00,0.00,N,2,880, diff --git a/093640/week/candle-week-42.csv b/093640/week/candle-week-42.csv index f2a4525d91e2..382d35ec13fd 100644 --- a/093640/week/candle-week-42.csv +++ b/093640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3350,3210,3400,3150,238297,771796082,00,0.00,N,2,140, 20250414,3210,3150,3370,2980,204235,644443757,00,0.00,N,2,115, 20250407,3095,3555,3555,2970,365351,1156231818,00,0.00,N,5,-490, 20250331,3585,3700,3800,3225,223458,785793065,00,0.00,N,5,-115, diff --git a/093920/week/candle-week-42.csv b/093920/week/candle-week-42.csv index 33157a199c55..db8a8652e7a1 100644 --- a/093920/week/candle-week-42.csv +++ b/093920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5370,5320,5370,5280,45834,244130285,00,0.00,N,2,50, 20250414,5320,5270,5320,5200,39059,205733825,00,0.00,N,2,50, 20250407,5270,5200,5270,5010,61159,314236990,00,0.00,N,2,70, 20250331,5200,5260,5300,5100,68663,355100770,00,0.00,N,5,-60, diff --git a/094170/week/candle-week-42.csv b/094170/week/candle-week-42.csv index 8efdbe516b40..0eb4168545cc 100644 --- a/094170/week/candle-week-42.csv +++ b/094170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20900,20050,21050,19840,528225,10815006280,00,0.00,N,2,850, 20250414,20050,20900,20950,19790,442077,8899282595,00,0.00,N,5,-450, 20250407,20500,19910,20550,18650,612273,11985836535,00,0.00,N,2,50, 20250331,20450,20400,21250,19900,506554,10389785430,00,0.00,N,5,-550, diff --git a/094280/week/candle-week-42.csv b/094280/week/candle-week-42.csv index f5422b09bc23..e4c568584cee 100644 --- a/094280/week/candle-week-42.csv +++ b/094280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11980,11900,11980,11810,25943,309304050,00,0.00,N,2,80, 20250414,11900,11600,11990,11600,28904,340406060,00,0.00,N,2,300, 20250407,11600,11760,11980,11470,60108,699835190,00,0.00,N,5,-160, 20250331,11760,11820,11850,11740,23434,276050370,00,0.00,N,5,-60, diff --git a/094360/week/candle-week-42.csv b/094360/week/candle-week-42.csv index 72d3db57619d..3141f004a3dd 100644 --- a/094360/week/candle-week-42.csv +++ b/094360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17280,17330,17770,16890,533085,9198794060,00,0.00,N,5,-120, 20250414,17400,15140,18280,15140,1398230,23949950770,00,0.00,N,2,2420, 20250407,14980,15120,15250,13510,638065,9191385190,00,0.00,N,5,-730, 20250331,15710,16100,16650,15350,413144,6600365440,00,0.00,N,5,-820, diff --git a/094480/week/candle-week-42.csv b/094480/week/candle-week-42.csv index 4e0a301bdf20..26b410307581 100644 --- a/094480/week/candle-week-42.csv +++ b/094480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8080,9200,9220,8040,3924515,33755266535,00,0.00,N,5,-420, 20250414,8500,8360,9770,7800,13862266,121461612575,00,0.00,N,2,180, 20250407,8320,8630,8710,7880,5749219,48141378450,00,0.00,N,2,170, 20250331,8150,7050,8300,6650,3942857,30551007525,00,0.00,N,2,890, diff --git a/094800/week/candle-week-42.csv b/094800/week/candle-week-42.csv index 96ebf6c01a3a..4116736d0338 100644 --- a/094800/week/candle-week-42.csv +++ b/094800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4250,4220,4270,4215,180673,765652865,00,0.00,N,2,50, 20250414,4200,4195,4250,4140,158257,663382290,00,0.00,N,2,40, 20250407,4160,4150,4170,4010,280860,1145880077,00,0.00,N,3,0, 20250331,4160,4250,4250,4155,122074,513014545,00,0.00,N,5,-90, diff --git a/094820/week/candle-week-42.csv b/094820/week/candle-week-42.csv index fc5a2209f21d..007c0d4aab32 100644 --- a/094820/week/candle-week-42.csv +++ b/094820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9250,9250,9570,8800,180335,1651384260,00,0.00,N,2,50, 20250414,9200,8330,9300,7840,209044,1861651075,00,0.00,N,2,900, 20250407,8300,8070,8300,7320,210266,1641888395,00,0.00,N,2,110, 20250331,8190,8420,8550,7880,166372,1372559855,00,0.00,N,5,-340, diff --git a/094840/week/candle-week-42.csv b/094840/week/candle-week-42.csv index 6985e2379b85..464dc3ac596d 100644 --- a/094840/week/candle-week-42.csv +++ b/094840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7220,7050,7430,6850,649371,4624801135,00,0.00,N,2,160, 20250414,7060,6750,7390,6630,1119774,7943553855,00,0.00,N,2,380, 20250407,6680,6470,8600,6450,4544819,34775062900,00,0.00,N,2,230, 20250331,6450,5990,6900,5750,698439,4493802775,00,0.00,N,2,400, diff --git a/094850/week/candle-week-42.csv b/094850/week/candle-week-42.csv index abf62e764e40..20528b7107c8 100644 --- a/094850/week/candle-week-42.csv +++ b/094850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6450,6300,7290,6140,3248308,21893696595,00,0.00,N,2,140, 20250414,6310,6260,6550,6150,733877,4679836140,00,0.00,N,2,110, 20250407,6200,5990,6300,5770,989759,5998571085,00,0.00,N,2,50, 20250331,6150,5790,7020,5560,3711952,23381879885,00,0.00,N,2,300, diff --git a/094860/week/candle-week-42.csv b/094860/week/candle-week-42.csv index e5f986712f3d..4682e160a403 100644 --- a/094860/week/candle-week-42.csv +++ b/094860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,948,899,970,891,89145,82220194,00,0.00,N,2,39, 20250414,909,875,929,875,82174,74226281,00,0.00,N,2,34, 20250407,875,894,894,823,76716,65744614,00,0.00,N,5,-19, 20250331,894,822,905,822,63383,55561697,00,0.00,N,2,6, diff --git a/094940/week/candle-week-42.csv b/094940/week/candle-week-42.csv index 474d870ccb5e..9757fbc9ac8b 100644 --- a/094940/week/candle-week-42.csv +++ b/094940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7600,7810,7910,7370,599963,4594177580,00,0.00,N,5,-200, 20250414,7800,7330,7850,7210,802509,6083097235,00,0.00,N,2,490, 20250407,7310,6800,7650,6610,1142495,8138914245,00,0.00,N,2,360, 20250331,6950,6500,6950,6100,516867,3370735985,00,0.00,N,2,450, diff --git a/094970/week/candle-week-42.csv b/094970/week/candle-week-42.csv index 3cfc2c87745c..118027f67a12 100644 --- a/094970/week/candle-week-42.csv +++ b/094970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2375,2290,2375,2270,294430,685252500,00,0.00,N,2,85, 20250414,2290,2315,2400,2255,404262,942223333,00,0.00,N,5,-20, 20250407,2310,2225,2320,2050,571797,1234672357,00,0.00,N,2,30, 20250331,2280,2405,2405,2235,545576,1256251769,00,0.00,N,5,-130, diff --git a/095190/week/candle-week-42.csv b/095190/week/candle-week-42.csv index 9c549ce12c04..4b8306337f2c 100644 --- a/095190/week/candle-week-42.csv +++ b/095190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2160,2165,2240,2145,272179,593454793,00,0.00,N,5,-5, 20250414,2165,2055,2185,2030,268929,568197324,00,0.00,N,2,110, 20250407,2055,2030,2065,1885,501504,986762920,00,0.00,N,5,-5, 20250331,2060,2075,2145,1955,465834,941837807,00,0.00,N,5,-15, diff --git a/095270/week/candle-week-42.csv b/095270/week/candle-week-42.csv index 62474fd40a90..ea9d905b7246 100644 --- a/095270/week/candle-week-42.csv +++ b/095270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5140,5100,5360,4840,157176,807829755,00,0.00,N,2,40, 20250414,5100,4605,5100,4600,155640,761457919,00,0.00,N,2,495, 20250407,4605,4400,4630,3900,125730,550126778,00,0.00,N,2,160, 20250331,4445,3995,4590,3780,85602,366492440,00,0.00,N,2,450, diff --git a/095340/week/candle-week-42.csv b/095340/week/candle-week-42.csv index 9f99b7bfdee1..f9c1efcb248b 100644 --- a/095340/week/candle-week-42.csv +++ b/095340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,52900,48500,53700,48400,662412,33831424925,00,0.00,N,2,4100, 20250414,48800,50100,50800,46750,620075,30247697525,00,0.00,N,5,-250, 20250407,49050,47100,49400,42800,996789,46107692675,00,0.00,N,5,-850, 20250331,49900,53500,54200,48500,917271,47338711975,00,0.00,N,5,-5400, diff --git a/095500/week/candle-week-42.csv b/095500/week/candle-week-42.csv index d2ded3683a8b..e074b37734f4 100644 --- a/095500/week/candle-week-42.csv +++ b/095500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8220,8100,8800,7810,812953,6686281820,00,0.00,N,2,100, 20250414,8120,8070,8400,7950,541065,4411439700,00,0.00,N,2,470, 20250407,7650,7760,7880,6950,597573,4430786550,00,0.00,N,5,-370, 20250331,8020,7570,8170,7470,568938,4411862585,00,0.00,N,2,150, diff --git a/095570/week/candle-week-42.csv b/095570/week/candle-week-42.csv index 149cd5ee5675..b54d2f962ce4 100644 --- a/095570/week/candle-week-42.csv +++ b/095570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3750,3680,3755,3640,408135,1511673024,00,0.00,N,2,70, 20250414,3680,3800,3815,3580,1162418,4226174837,00,0.00,N,5,-100, 20250407,3780,3670,3790,3517,520099,1884406623,00,0.00,N,2,85, 20250331,3695,3660,3780,3600,298248,1096390151,00,0.00,N,2,5, diff --git a/095610/week/candle-week-42.csv b/095610/week/candle-week-42.csv index 6e0b1265bb0b..9e684c9dc82a 100644 --- a/095610/week/candle-week-42.csv +++ b/095610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22100,20150,22500,20100,421898,9055943125,00,0.00,N,2,1800, 20250414,20300,19320,21400,19200,423438,8605748800,00,0.00,N,2,1400, 20250407,18900,18420,19180,17230,579983,10614899015,00,0.00,N,5,-510, 20250331,19410,21100,22400,19090,731416,15276027565,00,0.00,N,5,-2290, diff --git a/095660/week/candle-week-42.csv b/095660/week/candle-week-42.csv index 475678a63761..66be18d9da38 100644 --- a/095660/week/candle-week-42.csv +++ b/095660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23250,23100,23450,22800,306216,7091454675,00,0.00,N,3,0, 20250414,23250,21900,23500,21850,327460,7504489625,00,0.00,N,2,1400, 20250407,21850,22050,22350,21000,332465,7260728850,00,0.00,N,5,-950, 20250331,22800,21650,23150,21200,449178,10106839450,00,0.00,N,2,800, diff --git a/095700/week/candle-week-42.csv b/095700/week/candle-week-42.csv index 803959e10974..c80d2d20e28c 100644 --- a/095700/week/candle-week-42.csv +++ b/095700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4785,4340,5140,4245,958613,4521200567,00,0.00,N,2,475, 20250414,4310,4130,4360,4105,537897,2288975995,00,0.00,N,2,350, 20250407,3960,3985,4065,3510,488269,1877610188,00,0.00,N,5,-55, 20250331,4015,4015,4190,3780,490652,1935209936,00,0.00,N,5,-80, diff --git a/095720/week/candle-week-42.csv b/095720/week/candle-week-42.csv index c599f9b7799e..a3831d98c644 100644 --- a/095720/week/candle-week-42.csv +++ b/095720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1590,1615,1635,1580,565560,907661943,00,0.00,N,5,-17, 20250414,1607,1547,1613,1530,892515,1408279600,00,0.00,N,2,47, 20250407,1560,1486,1614,1427,2410548,3745469525,00,0.00,N,2,74, 20250331,1486,1514,1530,1439,405543,598544094,00,0.00,N,5,-28, diff --git a/095910/week/candle-week-42.csv b/095910/week/candle-week-42.csv index 4fd155940e71..01d1d66bdd37 100644 --- a/095910/week/candle-week-42.csv +++ b/095910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1701,1624,2125,1530,6326791,11859972885,00,0.00,N,2,63, 20250414,1638,1544,1822,1500,1168122,1954760350,00,0.00,N,2,94, 20250407,1544,1477,1551,1383,383623,576430731,00,0.00,N,2,47, 20250331,1497,1414,1535,1333,465743,683131232,00,0.00,N,2,84, diff --git a/096040/week/candle-week-42.csv b/096040/week/candle-week-42.csv index ec139d491e47..705303182e7a 100644 --- a/096040/week/candle-week-42.csv +++ b/096040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,271,271,271,271,0,0,00,0.00,N,3,0, 20250414,271,271,271,271,0,0,00,0.00,N,3,0, 20250407,271,271,271,271,0,0,00,0.00,N,3,0, 20250331,271,271,271,271,0,0,00,0.00,N,3,0, diff --git a/096240/week/candle-week-42.csv b/096240/week/candle-week-42.csv index 1fff13e4f227..8941e9b54eaa 100644 --- a/096240/week/candle-week-42.csv +++ b/096240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14160,14040,14180,14000,50641,714472520,00,0.00,N,2,150, 20250414,14010,13700,14040,13600,89742,1236493335,00,0.00,N,2,340, 20250407,13670,13800,13820,12990,116897,1558607150,00,0.00,N,5,-180, 20250331,13850,14220,14300,13370,201642,2790910370,00,0.00,N,5,-1520, diff --git a/096250/week/candle-week-42.csv b/096250/week/candle-week-42.csv index 99b849c3dae6..f47fc982ded4 100644 --- a/096250/week/candle-week-42.csv +++ b/096250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13920,15310,16940,13820,3204403,50496821380,00,0.00,N,5,-1330, 20250414,15250,12800,18410,12590,13434446,217854940815,00,0.00,N,2,2940, 20250407,12310,9940,13510,9350,4781076,58589764210,00,0.00,N,2,2220, 20250331,10090,9870,10350,9300,196425,1960863340,00,0.00,N,5,-50, diff --git a/096350/week/candle-week-42.csv b/096350/week/candle-week-42.csv index b0f98d1c5a58..449ca9f2d1be 100644 --- a/096350/week/candle-week-42.csv +++ b/096350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,372,349,389,338,5980998,2177814407,00,0.00,N,2,26, 20250414,346,352,352,338,2479994,854532462,00,0.00,N,2,3, 20250407,343,339,346,316,2910443,963042209,00,0.00,N,2,1, 20250331,342,338,348,330,2033715,686105301,00,0.00,N,2,4, diff --git a/096530/week/candle-week-42.csv b/096530/week/candle-week-42.csv index 3fa66f14502c..f7500b1cb702 100644 --- a/096530/week/candle-week-42.csv +++ b/096530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26650,24850,27150,24850,1387800,36238916780,00,0.00,N,2,1600, 20250414,25050,23650,25150,23450,974435,23999651150,00,0.00,N,2,1500, 20250407,23550,21950,23900,21450,1217069,27892753900,00,0.00,N,2,850, 20250331,22700,23300,23500,21700,1091970,24698352125,00,0.00,N,5,-1250, diff --git a/096610/week/candle-week-42.csv b/096610/week/candle-week-42.csv index 89babb628dc2..d5267865c0fc 100644 --- a/096610/week/candle-week-42.csv +++ b/096610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250414,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250407,2965,2965,2965,2965,0,0,00,0.00,N,3,0, 20250331,2965,2965,2965,2965,0,0,00,0.00,N,3,0, diff --git a/096630/week/candle-week-42.csv b/096630/week/candle-week-42.csv index fc933a45bcc7..d41dad4fd21f 100644 --- a/096630/week/candle-week-42.csv +++ b/096630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,658,683,695,654,1175244,793839906,00,0.00,N,5,-24, 20250414,682,661,682,650,1067148,710173084,00,0.00,N,2,27, 20250407,655,649,694,626,3488870,2314274964,00,0.00,N,2,4, 20250331,651,561,672,553,2164028,1329097609,00,0.00,N,2,70, diff --git a/096690/week/candle-week-42.csv b/096690/week/candle-week-42.csv index 00db635020a0..616233e91127 100644 --- a/096690/week/candle-week-42.csv +++ b/096690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1678,1725,1749,1638,302160,510408664,00,0.00,N,5,-57, 20250414,1735,1563,1740,1460,486558,798834223,00,0.00,N,2,171, 20250407,1564,1554,1579,1450,376389,569725413,00,0.00,N,2,6, 20250331,1558,1461,1560,1432,411220,616478612,00,0.00,N,2,85, diff --git a/096760/week/candle-week-42.csv b/096760/week/candle-week-42.csv index fb047b7a5fc4..a050f84a6ea2 100644 --- a/096760/week/candle-week-42.csv +++ b/096760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3025,3020,3055,3000,126023,381753725,00,0.00,N,2,15, 20250414,3010,3055,3055,2970,158808,475805865,00,0.00,N,3,0, 20250407,3010,2930,3045,2880,203817,603318028,00,0.00,N,2,5, 20250331,3005,3015,3025,2905,161054,477738833,00,0.00,N,5,-5, diff --git a/096770/week/candle-week-42.csv b/096770/week/candle-week-42.csv index c6a544624180..09d2a152a04b 100644 --- a/096770/week/candle-week-42.csv +++ b/096770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,95500,93600,96500,91800,1021088,96152548700,00,0.00,N,2,1900, 20250414,93600,98000,99900,93000,1234109,117753053400,00,0.00,N,5,-3700, 20250407,97300,101100,102200,92600,2356991,231388867300,00,0.00,N,5,-8000, 20250331,105300,118500,119300,100800,1895501,203139545650,00,0.00,N,5,-15700, diff --git a/096870/week/candle-week-42.csv b/096870/week/candle-week-42.csv index 84f25b018cc7..aa804a7ae347 100644 --- a/096870/week/candle-week-42.csv +++ b/096870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2595,2630,2680,2530,34709,90312015,00,0.00,N,5,-35, 20250414,2630,2725,2790,2615,47543,128038445,00,0.00,N,5,-95, 20250407,2725,2560,2815,2560,39784,106712805,00,0.00,N,2,35, 20250331,2690,2455,2700,2420,47390,119825867,00,0.00,N,2,110, diff --git a/097230/week/candle-week-42.csv b/097230/week/candle-week-42.csv index d5200ce7248c..54f356741ee8 100644 --- a/097230/week/candle-week-42.csv +++ b/097230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7980,7760,8010,7200,7225410,54970411300,00,0.00,N,2,150, 20250414,7830,8590,8590,7320,12282693,98384530675,00,0.00,N,5,-420, 20250407,8250,6050,8530,5630,17172905,129764728250,00,0.00,N,2,1900, 20250331,6350,6130,6670,5860,6037978,37737601385,00,0.00,N,2,200, diff --git a/097520/week/candle-week-42.csv b/097520/week/candle-week-42.csv index 44deaf89e855..056fe77b3d23 100644 --- a/097520/week/candle-week-42.csv +++ b/097520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23550,23400,23550,22700,81575,1890272075,00,0.00,N,2,200, 20250414,23350,23250,24300,23000,137262,3239602325,00,0.00,N,2,550, 20250407,22800,23400,23750,20650,196532,4330789550,00,0.00,N,5,-1250, 20250331,24050,23650,24500,23100,150420,3583159800,00,0.00,N,2,50, diff --git a/097780/week/candle-week-42.csv b/097780/week/candle-week-42.csv index 43672d2681c4..3eec20401586 100644 --- a/097780/week/candle-week-42.csv +++ b/097780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1065,1049,1105,1000,1717432,1816101993,00,0.00,N,2,16, 20250414,1049,1086,1158,990,1679422,1796965868,00,0.00,N,5,-34, 20250407,1083,999,1085,970,1788207,1886618784,00,0.00,N,2,84, 20250331,999,1008,1034,942,606136,613798179,00,0.00,N,5,-22, diff --git a/097800/week/candle-week-42.csv b/097800/week/candle-week-42.csv index ea9e9d63fc9d..c452a3d48fe0 100644 --- a/097800/week/candle-week-42.csv +++ b/097800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,563,558,569,535,1736313,961483234,00,0.00,N,2,5, 20250414,558,531,565,531,1726870,949754825,00,0.00,N,2,27, 20250407,531,535,535,493,2974820,1521840558,00,0.00,N,5,-12, 20250331,543,560,580,522,2019190,1102944783,00,0.00,N,5,-17, diff --git a/097870/week/candle-week-42.csv b/097870/week/candle-week-42.csv index 14590c34c5ea..999b2f2a033e 100644 --- a/097870/week/candle-week-42.csv +++ b/097870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6500,6380,6850,6330,786427,5126352490,00,0.00,N,2,140, 20250414,6360,6130,6370,6110,494417,3086721560,00,0.00,N,2,240, 20250407,6120,6050,6400,5670,1391401,8308263830,00,0.00,N,5,-130, 20250331,6250,7790,8160,6010,4106770,28469731510,00,0.00,N,5,-1530, diff --git a/097950/week/candle-week-42.csv b/097950/week/candle-week-42.csv index 1f63167b3f29..2720a64b2139 100644 --- a/097950/week/candle-week-42.csv +++ b/097950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,243500,239000,245000,237500,146011,35211354000,00,0.00,N,2,4500, 20250414,239000,232000,244500,229000,259260,61566567250,00,0.00,N,2,7500, 20250407,231500,237500,242000,226500,383854,89395276000,00,0.00,N,5,-14500, 20250331,246000,251500,251500,233500,300058,72671752750,00,0.00,N,5,-8500, diff --git a/098070/week/candle-week-42.csv b/098070/week/candle-week-42.csv index 308a5370f52a..d0f9330577bb 100644 --- a/098070/week/candle-week-42.csv +++ b/098070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36850,39400,43900,36850,7318526,300469287625,00,0.00,N,5,-3300, 20250414,40150,42850,48650,38750,14693449,647919647925,00,0.00,N,5,-1950, 20250407,42100,28400,44700,26800,35478967,1297964044550,00,0.00,N,2,11750, 20250331,30350,28250,34600,23650,27885864,837186368925,00,0.00,N,2,1750, diff --git a/098120/week/candle-week-42.csv b/098120/week/candle-week-42.csv index 54cb4b8d1bbe..b9e8a773dfe3 100644 --- a/098120/week/candle-week-42.csv +++ b/098120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12020,10880,12400,10560,816286,9626976965,00,0.00,N,2,1140, 20250414,10880,9350,11010,9010,1157664,11868723735,00,0.00,N,2,1680, 20250407,9200,8660,9340,8150,476564,4157014010,00,0.00,N,2,120, 20250331,9080,8700,9935,8700,541465,5071475480,00,0.00,N,2,60, diff --git a/098460/week/candle-week-42.csv b/098460/week/candle-week-42.csv index 047f1c29114d..c5f896b340f3 100644 --- a/098460/week/candle-week-42.csv +++ b/098460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13260,13130,13580,13050,3179210,42112147855,00,0.00,N,2,50, 20250414,13210,13970,14180,12980,5622282,76365568920,00,0.00,N,5,-240, 20250407,13450,12930,13520,11930,5356523,68249175745,00,0.00,N,5,-60, 20250331,13510,13610,14180,13160,4149907,57033959090,00,0.00,N,5,-490, diff --git a/098660/week/candle-week-42.csv b/098660/week/candle-week-42.csv index 495563e3d4ed..f56ef2bdfc47 100644 --- a/098660/week/candle-week-42.csv +++ b/098660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2275,2260,2370,2180,219526,498980097,00,0.00,N,2,25, 20250414,2250,2185,2260,2120,112309,245503998,00,0.00,N,2,65, 20250407,2185,2060,2290,2060,71550,152463270,00,0.00,N,2,95, 20250331,2090,2255,2305,2070,123964,267180795,00,0.00,N,5,-165, diff --git a/099190/week/candle-week-42.csv b/099190/week/candle-week-42.csv index 88c79fa66bf5..d56188f31fcb 100644 --- a/099190/week/candle-week-42.csv +++ b/099190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15780,15620,16020,15520,321464,5079779970,00,0.00,N,2,360, 20250414,15420,14110,17300,14110,1131250,17899200010,00,0.00,N,2,1120, 20250407,14300,14060,14350,12970,497123,6829761705,00,0.00,N,5,-510, 20250331,14810,15400,15720,14400,341934,5107124740,00,0.00,N,5,-640, diff --git a/099220/week/candle-week-42.csv b/099220/week/candle-week-42.csv index 269f44819a9c..dcc783a1d51b 100644 --- a/099220/week/candle-week-42.csv +++ b/099220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1566,1291,1881,1260,136882251,220280603826,00,0.00,N,2,279, 20250414,1287,1265,1360,1265,4021452,5264489791,00,0.00,N,5,-17, 20250407,1304,1212,1349,1171,7856069,9924888157,00,0.00,N,2,86, 20250331,1218,1001,1238,974,5530004,6272989014,00,0.00,N,2,217, diff --git a/099320/week/candle-week-42.csv b/099320/week/candle-week-42.csv index d3c0780ecc37..776da18dc2ae 100644 --- a/099320/week/candle-week-42.csv +++ b/099320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,44000,44400,44950,43150,172876,7617254000,00,0.00,N,2,400, 20250414,43600,43900,44750,42800,159730,6981220125,00,0.00,N,2,400, 20250407,43200,41400,43650,38250,287973,11693760850,00,0.00,N,5,-750, 20250331,43950,44000,45850,42500,316279,13986887500,00,0.00,N,5,-500, diff --git a/099390/week/candle-week-42.csv b/099390/week/candle-week-42.csv index cf5be2021937..b5b8f7655a2a 100644 --- a/099390/week/candle-week-42.csv +++ b/099390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5790,5800,6000,5680,131118,764626670,00,0.00,N,5,-10, 20250414,5800,5450,6400,5450,903466,5433729855,00,0.00,N,2,380, 20250407,5420,5180,5570,4960,63607,333720295,00,0.00,N,2,120, 20250331,5300,5280,5590,5050,61795,325349235,00,0.00,N,3,0, diff --git a/099410/week/candle-week-42.csv b/099410/week/candle-week-42.csv index b45275aa222b..62574e91b705 100644 --- a/099410/week/candle-week-42.csv +++ b/099410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3715,3655,3845,3535,850146,3118816758,00,0.00,N,2,60, 20250414,3655,3430,3700,3310,1136498,3959607746,00,0.00,N,2,325, 20250407,3330,3030,3730,2785,1956462,6417055997,00,0.00,N,2,205, 20250331,3125,3100,3275,3030,677697,2151762653,00,0.00,N,5,-10, diff --git a/099430/week/candle-week-42.csv b/099430/week/candle-week-42.csv index 4a1e39f19b37..7550eecb9841 100644 --- a/099430/week/candle-week-42.csv +++ b/099430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7760,7910,8100,7560,3305868,25974364010,00,0.00,N,5,-100, 20250414,7860,8230,8390,7770,3259852,26138427435,00,0.00,N,5,-190, 20250407,8050,7010,8050,6390,5653672,41620395625,00,0.00,N,2,850, 20250331,7200,7200,7460,7040,2067018,14972754960,00,0.00,N,5,-220, diff --git a/099440/week/candle-week-42.csv b/099440/week/candle-week-42.csv index 8ebf3c5ea2e7..f80b51b6e0d6 100644 --- a/099440/week/candle-week-42.csv +++ b/099440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2820,3015,3015,2760,862897,2476855313,00,0.00,N,5,-180, 20250414,3000,2975,3175,2860,1232107,3736040209,00,0.00,N,2,95, 20250407,2905,2520,2940,2455,1874688,4958706331,00,0.00,N,2,265, 20250331,2640,2970,3040,2430,2161108,5704765790,00,0.00,N,5,-365, diff --git a/099520/week/candle-week-42.csv b/099520/week/candle-week-42.csv index 74787ef3b717..244df45154a1 100644 --- a/099520/week/candle-week-42.csv +++ b/099520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250414,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250407,1284,1284,1284,1284,0,0,00,0.00,N,3,0, 20250331,1284,1284,1284,1284,0,0,00,0.00,N,3,0, diff --git a/099750/week/candle-week-42.csv b/099750/week/candle-week-42.csv index 6bff4784d0f3..5bebd0bfdae9 100644 --- a/099750/week/candle-week-42.csv +++ b/099750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17980,18000,18600,17700,54495,988932480,00,0.00,N,5,-90, 20250414,18070,17130,19000,16730,180343,3263020595,00,0.00,N,2,1300, 20250407,16770,17040,17040,15500,48544,793623955,00,0.00,N,5,-270, 20250331,17040,17350,17450,16000,25285,429918000,00,0.00,N,5,-350, diff --git a/100030/week/candle-week-42.csv b/100030/week/candle-week-42.csv index f39ca19ac3a8..07367044b1af 100644 --- a/100030/week/candle-week-42.csv +++ b/100030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15900,15440,15950,15400,4686,73335640,00,0.00,N,2,240, 20250414,15660,15980,15980,15470,4578,71641335,00,0.00,N,5,-120, 20250407,15780,15650,15990,14880,12261,185281110,00,0.00,N,2,130, 20250331,15650,15760,15800,15010,11729,180829380,00,0.00,N,2,50, diff --git a/100090/week/candle-week-42.csv b/100090/week/candle-week-42.csv index d8cdbad392bb..20faee9c2864 100644 --- a/100090/week/candle-week-42.csv +++ b/100090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15270,13860,15620,13630,1151422,17209736345,00,0.00,N,2,1490, 20250414,13780,14000,14480,13520,513132,7124352375,00,0.00,N,5,-70, 20250407,13850,12940,13980,12070,955352,12191742550,00,0.00,N,2,340, 20250331,13510,12900,13590,12210,720078,9182604325,00,0.00,N,2,610, diff --git a/100120/week/candle-week-42.csv b/100120/week/candle-week-42.csv index 461772bdd971..6d68ecf73fcf 100644 --- a/100120/week/candle-week-42.csv +++ b/100120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24350,23850,25000,23450,73908,1795441550,00,0.00,N,2,550, 20250414,23800,23650,25300,23300,101584,2475878250,00,0.00,N,5,-50, 20250407,23850,22800,24000,21700,93481,2118488300,00,0.00,N,2,1000, 20250331,22850,23750,24000,22200,122404,2810843375,00,0.00,N,5,-950, diff --git a/100130/week/candle-week-42.csv b/100130/week/candle-week-42.csv index 2c28bd997fe3..062fcbd7ce01 100644 --- a/100130/week/candle-week-42.csv +++ b/100130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2405,2245,2770,2220,10317505,26255603701,00,0.00,N,2,160, 20250414,2245,2125,2245,2115,348791,760119377,00,0.00,N,2,100, 20250407,2145,2155,2170,2000,349306,720011280,00,0.00,N,5,-50, 20250331,2195,2065,2195,1992,315595,660959028,00,0.00,N,2,125, diff --git a/100220/week/candle-week-42.csv b/100220/week/candle-week-42.csv index 05aefd2419b6..482e17332abf 100644 --- a/100220/week/candle-week-42.csv +++ b/100220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5440,5680,5880,5350,786584,4358730650,00,0.00,N,5,-240, 20250414,5680,5400,6390,5200,4400262,25856429515,00,0.00,N,2,280, 20250407,5400,5020,5960,4930,2809072,15575017140,00,0.00,N,2,270, 20250331,5130,4660,5230,4495,221853,1081065300,00,0.00,N,2,515, diff --git a/100250/week/candle-week-42.csv b/100250/week/candle-week-42.csv index 585c45982378..bbb3c2ee0b19 100644 --- a/100250/week/candle-week-42.csv +++ b/100250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3040,3020,3045,2985,182267,549646102,00,0.00,N,2,20, 20250414,3020,2910,3025,2855,727178,2126108645,00,0.00,N,5,-30, 20250407,3050,3070,3230,2960,1783940,5518462852,00,0.00,N,5,-25, 20250331,3075,3000,3180,2940,597468,1820293727,00,0.00,N,2,75, diff --git a/100590/week/candle-week-42.csv b/100590/week/candle-week-42.csv index e9bcc926ec7b..5fb600ee8df0 100644 --- a/100590/week/candle-week-42.csv +++ b/100590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3460,3400,3650,3300,341429,1176868756,00,0.00,N,2,60, 20250414,3400,3305,3485,3275,233104,790623811,00,0.00,N,2,100, 20250407,3300,3215,3300,3020,159788,501084433,00,0.00,N,2,55, 20250331,3245,3220,3270,3090,190583,609441395,00,0.00,N,5,-45, diff --git a/100660/week/candle-week-42.csv b/100660/week/candle-week-42.csv index 3ead0fe2676a..74dd486dd340 100644 --- a/100660/week/candle-week-42.csv +++ b/100660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3580,3520,3600,3430,190684,674839405,00,0.00,N,2,70, 20250414,3510,3405,3545,3405,126760,441840507,00,0.00,N,2,65, 20250407,3445,3330,3450,3215,206895,687513714,00,0.00,N,2,55, 20250331,3390,3360,3490,3285,162539,545555094,00,0.00,N,5,-45, diff --git a/100700/week/candle-week-42.csv b/100700/week/candle-week-42.csv index 3526410c584a..9d94741b66dd 100644 --- a/100700/week/candle-week-42.csv +++ b/100700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2420,2395,2430,2365,390806,940248237,00,0.00,N,2,35, 20250414,2385,2300,2680,2290,3345910,8361799570,00,0.00,N,2,75, 20250407,2310,2325,2325,2185,320548,720083639,00,0.00,N,5,-25, 20250331,2335,2390,2390,2295,125285,291789313,00,0.00,N,5,-50, diff --git a/100790/week/candle-week-42.csv b/100790/week/candle-week-42.csv index 5f6be9781dd2..3fbe52f15199 100644 --- a/100790/week/candle-week-42.csv +++ b/100790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4855,4940,5840,4760,5752473,30829766841,00,0.00,N,5,-50, 20250414,4905,4570,4945,4570,562204,2669472955,00,0.00,N,2,375, 20250407,4530,4365,4685,4170,649131,2849937325,00,0.00,N,2,75, 20250331,4455,4595,4620,4360,421107,1886873912,00,0.00,N,5,-145, diff --git a/100840/week/candle-week-42.csv b/100840/week/candle-week-42.csv index 80ab295da3a4..8dfc49b45685 100644 --- a/100840/week/candle-week-42.csv +++ b/100840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34550,35450,38800,33500,982668,35154319125,00,0.00,N,5,-900, 20250414,35450,34250,36750,33100,820152,29094059975,00,0.00,N,2,1650, 20250407,33800,29550,34200,28400,750058,23302831875,00,0.00,N,2,2400, 20250331,31400,29500,33400,28800,1005406,32001472725,00,0.00,N,2,1700, diff --git a/101000/week/candle-week-42.csv b/101000/week/candle-week-42.csv index 4ef8df2a29b0..090b59ab8cc7 100644 --- a/101000/week/candle-week-42.csv +++ b/101000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2300,2060,2410,2055,3139669,7076375361,00,0.00,N,2,255, 20250414,2045,2145,2145,1997,839620,1712422885,00,0.00,N,5,-70, 20250407,2115,2070,2150,1950,654890,1325982005,00,0.00,N,2,55, 20250331,2060,2025,2155,1999,710073,1469296275,00,0.00,N,5,-15, diff --git a/101140/week/candle-week-42.csv b/101140/week/candle-week-42.csv index 12cd9d23bc43..a45a57124a1c 100644 --- a/101140/week/candle-week-42.csv +++ b/101140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9030,7220,9030,6800,586381,4818060075,00,0.00,N,2,2060, 20250414,6970,6310,7190,6310,165540,1114063160,00,0.00,N,2,480, 20250407,6490,6580,7820,5220,509838,3427177140,00,0.00,N,5,-140, 20250331,6630,7310,7400,6350,49306,339250975,00,0.00,N,5,-680, diff --git a/101160/week/candle-week-42.csv b/101160/week/candle-week-42.csv index ea972885b259..000fee6dc86b 100644 --- a/101160/week/candle-week-42.csv +++ b/101160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18240,17180,18580,17100,265825,4776614945,00,0.00,N,2,1040, 20250414,17200,17190,17270,16570,212759,3603603295,00,0.00,N,2,360, 20250407,16840,16430,17040,15620,321659,5240128280,00,0.00,N,5,-260, 20250331,17100,18250,18310,16760,338812,5984949445,00,0.00,N,5,-1580, diff --git a/101170/week/candle-week-42.csv b/101170/week/candle-week-42.csv index 1c14a2ed062a..354e4a7567cc 100644 --- a/101170/week/candle-week-42.csv +++ b/101170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5250,4995,5850,4900,3578396,19777215184,00,0.00,N,2,255, 20250414,4995,4940,5240,4895,302588,1520498800,00,0.00,N,2,65, 20250407,4930,4650,4930,4475,541330,2513385669,00,0.00,N,2,130, 20250331,4800,4875,5110,4745,359925,1761537136,00,0.00,N,5,-220, diff --git a/101240/week/candle-week-42.csv b/101240/week/candle-week-42.csv index 9e1e9940bcf6..3af1e255d419 100644 --- a/101240/week/candle-week-42.csv +++ b/101240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4445,4395,4445,4200,242923,1054547458,00,0.00,N,2,50, 20250414,4395,4175,4815,4175,2347518,10583900940,00,0.00,N,2,265, 20250407,4130,4100,4140,3805,462307,1833760672,00,0.00,N,5,-40, 20250331,4170,4630,4650,4035,752741,3284950423,00,0.00,N,5,-520, diff --git a/101330/week/candle-week-42.csv b/101330/week/candle-week-42.csv index c05e710be2d3..9e4741623851 100644 --- a/101330/week/candle-week-42.csv +++ b/101330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3135,3110,3225,3085,152130,475699606,00,0.00,N,2,25, 20250414,3110,3025,3130,3010,162931,501405267,00,0.00,N,2,80, 20250407,3030,2955,3130,2840,576431,1696873844,00,0.00,N,2,15, 20250331,3015,3030,3090,2910,205808,615970541,00,0.00,N,5,-15, diff --git a/101360/week/candle-week-42.csv b/101360/week/candle-week-42.csv index 78fcf8d50897..ccd8785c3479 100644 --- a/101360/week/candle-week-42.csv +++ b/101360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26350,26350,27400,24950,625240,16311679950,00,0.00,N,5,-50, 20250414,26400,28550,29000,26100,593837,16377053000,00,0.00,N,5,-2100, 20250407,28500,25600,28500,23800,885843,23136342975,00,0.00,N,2,1750, 20250331,26750,26700,27200,23650,892457,22930904900,00,0.00,N,5,-300, diff --git a/101390/week/candle-week-42.csv b/101390/week/candle-week-42.csv index 8114ad9b29ca..afb9ff79d213 100644 --- a/101390/week/candle-week-42.csv +++ b/101390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,396,396,396,396,0,0,00,0.00,N,3,0, 20250414,396,396,396,396,0,0,00,0.00,N,3,0, 20250407,396,517,517,373,7677883,3250324344,00,0.00,N,5,-121, 20250331,517,846,1069,466,13969160,10557140824,00,0.00,N,5,-306, diff --git a/101400/week/candle-week-42.csv b/101400/week/candle-week-42.csv index 74ec2cdd928e..71a815a4aa5d 100644 --- a/101400/week/candle-week-42.csv +++ b/101400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,389,393,415,381,1287997,507712411,00,0.00,N,5,-1, 20250414,390,388,421,381,665949,260939842,00,0.00,N,2,2, 20250407,388,400,410,380,711718,279969901,00,0.00,N,5,-12, 20250331,400,407,416,383,707191,285698474,00,0.00,N,5,-11, diff --git a/101490/week/candle-week-42.csv b/101490/week/candle-week-42.csv index 2db2748cc524..f2f2836602d5 100644 --- a/101490/week/candle-week-42.csv +++ b/101490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36900,34650,38150,34100,1451718,52847880125,00,0.00,N,2,2750, 20250414,34150,30150,34300,29950,757555,24801416475,00,0.00,N,2,4500, 20250407,29650,28900,30800,27400,710595,20775802100,00,0.00,N,5,-700, 20250331,30350,32200,33500,29600,758097,24023936075,00,0.00,N,5,-2550, diff --git a/101530/week/candle-week-42.csv b/101530/week/candle-week-42.csv index e52a53195e84..fc579991bb65 100644 --- a/101530/week/candle-week-42.csv +++ b/101530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7070,6950,7080,6510,222640,1543606770,00,0.00,N,2,130, 20250414,6940,6630,7100,6580,250519,1710930060,00,0.00,N,2,300, 20250407,6640,6600,6670,6160,330528,2116305875,00,0.00,N,5,-70, 20250331,6710,6740,6960,6390,484041,3240377145,00,0.00,N,2,60, diff --git a/101670/week/candle-week-42.csv b/101670/week/candle-week-42.csv index 27bc5e7e18be..9c2eac5f309f 100644 --- a/101670/week/candle-week-42.csv +++ b/101670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1745,1538,1924,1501,10158679,18089763938,00,0.00,N,2,208, 20250414,1537,1391,1573,1374,2510718,3670602463,00,0.00,N,2,147, 20250407,1390,1540,1540,1290,2256878,3127699861,00,0.00,N,5,-173, 20250331,1563,1585,1624,1522,1471482,2293790702,00,0.00,N,5,-36, diff --git a/101680/week/candle-week-42.csv b/101680/week/candle-week-42.csv index b7ede76ec09d..20faa2d78ba1 100644 --- a/101680/week/candle-week-42.csv +++ b/101680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2990,3140,3155,2940,157253,477043957,00,0.00,N,5,-80, 20250414,3070,3025,3095,2945,151807,456591880,00,0.00,N,2,70, 20250407,3000,2840,3060,2650,264838,771929969,00,0.00,N,2,150, 20250331,2850,2460,2910,2440,273241,750272926,00,0.00,N,2,305, diff --git a/101730/week/candle-week-42.csv b/101730/week/candle-week-42.csv index 668b56ea6d9f..a6d25483455b 100644 --- a/101730/week/candle-week-42.csv +++ b/101730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7000,7190,7190,6840,177787,1233006810,00,0.00,N,5,-160, 20250414,7160,7240,7260,6920,177161,1262017800,00,0.00,N,2,150, 20250407,7010,6990,7300,6320,244784,1652743935,00,0.00,N,5,-20, 20250331,7030,7420,7710,6510,322666,2282295225,00,0.00,N,5,-670, diff --git a/101930/week/candle-week-42.csv b/101930/week/candle-week-42.csv index 2663e1b66cb4..352acac6f12c 100644 --- a/101930/week/candle-week-42.csv +++ b/101930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41500,40000,43500,38900,81294,3304180075,00,0.00,N,2,1900, 20250414,39600,38000,39800,35600,102287,3912593450,00,0.00,N,2,2700, 20250407,36900,33750,37600,31600,159034,5431071700,00,0.00,N,2,1400, 20250331,35500,32600,36950,31300,69717,2400681100,00,0.00,N,2,2900, diff --git a/101970/week/candle-week-42.csv b/101970/week/candle-week-42.csv index 72c05b21ec3c..d8b7e127eb5a 100644 --- a/101970/week/candle-week-42.csv +++ b/101970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21500,22500,24200,20450,944414,21221755050,00,0.00,N,5,-1200, 20250414,22700,22150,24850,21450,1531129,35235872625,00,0.00,N,2,550, 20250407,22150,19100,22750,16000,2319180,45309424050,00,0.00,N,2,2230, 20250331,19920,20150,22350,16490,2137188,42095511205,00,0.00,N,5,-680, diff --git a/102120/week/candle-week-42.csv b/102120/week/candle-week-42.csv index 0901c80f80ad..7e71a88b052e 100644 --- a/102120/week/candle-week-42.csv +++ b/102120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10520,9960,10740,9850,770746,7942999505,00,0.00,N,2,470, 20250414,10050,9970,10900,9720,1267192,12868049985,00,0.00,N,2,420, 20250407,9630,9450,9990,8620,1105859,10254587660,00,0.00,N,5,-130, 20250331,9760,10200,10550,9430,926061,9256970205,00,0.00,N,5,-770, diff --git a/102260/week/candle-week-42.csv b/102260/week/candle-week-42.csv index 785ce262da12..9dc702a97032 100644 --- a/102260/week/candle-week-42.csv +++ b/102260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4020,3775,4400,3750,3985026,16447058203,00,0.00,N,2,265, 20250414,3755,3705,3775,3690,105771,395691485,00,0.00,N,2,55, 20250407,3700,3650,3750,3500,231407,827842623,00,0.00,N,2,15, 20250331,3685,3700,3760,3580,128798,472238476,00,0.00,N,5,-25, diff --git a/102280/week/candle-week-42.csv b/102280/week/candle-week-42.csv index ed6420869c3d..3d08d469e2c3 100644 --- a/102280/week/candle-week-42.csv +++ b/102280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250414,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250407,13450,13450,13450,13450,0,0,00,0.00,N,3,0, 20250331,13450,13450,13450,13450,0,0,00,0.00,N,3,0, diff --git a/102370/week/candle-week-42.csv b/102370/week/candle-week-42.csv index 1c51c32eebd1..3421d8c9e058 100644 --- a/102370/week/candle-week-42.csv +++ b/102370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3555,4010,4075,3475,1926181,7216378532,00,0.00,N,5,-345, 20250414,3900,3375,3970,3315,5298519,19711352165,00,0.00,N,2,520, 20250407,3380,3110,3430,2990,831972,2728910382,00,0.00,N,2,225, 20250331,3155,2970,3295,2970,367166,1130761875,00,0.00,N,2,40, diff --git a/102460/week/candle-week-42.csv b/102460/week/candle-week-42.csv index 8b14943d8f5d..b9cd2d0b784d 100644 --- a/102460/week/candle-week-42.csv +++ b/102460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11430,11200,11580,11100,49427,559956590,00,0.00,N,2,230, 20250414,11200,10890,11310,10810,58282,641533375,00,0.00,N,2,280, 20250407,10920,10250,10950,9830,191981,1963774290,00,0.00,N,2,230, 20250331,10690,11500,11570,10140,166175,1803894195,00,0.00,N,5,-900, diff --git a/102710/week/candle-week-42.csv b/102710/week/candle-week-42.csv index 85f85a84c4a5..4db8652eb4b1 100644 --- a/102710/week/candle-week-42.csv +++ b/102710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26500,26800,27250,26000,259187,6918940725,00,0.00,N,5,-550, 20250414,27050,27300,27800,26400,316938,8624507900,00,0.00,N,2,200, 20250407,26850,23950,26900,23850,555887,13868869325,00,0.00,N,2,1550, 20250331,25300,25200,26400,23800,538905,13619048450,00,0.00,N,5,-400, diff --git a/102940/week/candle-week-42.csv b/102940/week/candle-week-42.csv index bb623f862016..066923d751f4 100644 --- a/102940/week/candle-week-42.csv +++ b/102940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28050,27750,29250,26250,181817,5125259775,00,0.00,N,2,300, 20250414,27750,27450,29100,26950,124884,3493282700,00,0.00,N,2,750, 20250407,27000,26000,28500,24750,190317,4949565750,00,0.00,N,5,-250, 20250331,27250,29100,29100,25400,198254,5440449725,00,0.00,N,5,-1850, diff --git a/102950/week/candle-week-42.csv b/102950/week/candle-week-42.csv index a7d157b1449a..665babb5e0ef 100644 --- a/102950/week/candle-week-42.csv +++ b/102950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2240,2610,2610,2140,18127,39984075,00,0.00,N,5,-55, 20250414,2295,2250,2540,2200,29101,65826660,00,0.00,N,2,15, 20250407,2280,2455,2595,2250,10941,25353720,00,0.00,N,5,-195, 20250331,2475,2495,2775,2305,7898,18901660,00,0.00,N,2,5, diff --git a/103140/week/candle-week-42.csv b/103140/week/candle-week-42.csv index 42ca75477f9e..667f4caa2903 100644 --- a/103140/week/candle-week-42.csv +++ b/103140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,57100,54900,57900,53700,653044,36498661150,00,0.00,N,2,2700, 20250414,54400,55900,55900,54000,647668,35543573000,00,0.00,N,5,-300, 20250407,54700,54100,54700,49900,1119880,58658641725,00,0.00,N,5,-2300, 20250331,57000,60500,63500,55100,1382492,82495738400,00,0.00,N,5,-4600, diff --git a/103230/week/candle-week-42.csv b/103230/week/candle-week-42.csv index 2d8e0ef50ccc..fdffd5524be1 100644 --- a/103230/week/candle-week-42.csv +++ b/103230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3845,3535,3860,3535,101960,377757024,00,0.00,N,2,310, 20250414,3535,3470,3645,3395,100412,355564031,00,0.00,N,2,65, 20250407,3470,3315,3580,3140,123486,416788020,00,0.00,N,2,155, 20250331,3315,3185,3550,3120,172295,576306245,00,0.00,N,2,95, diff --git a/103590/week/candle-week-42.csv b/103590/week/candle-week-42.csv index cb32751acfbd..b8de316d3519 100644 --- a/103590/week/candle-week-42.csv +++ b/103590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24050,24950,25050,22550,2153263,50892486514,00,0.00,N,5,-750, 20250414,24800,23150,25800,22300,2162454,51856930800,00,0.00,N,2,2250, 20250407,22550,21800,22750,19800,3149959,66611293705,00,0.00,N,5,-1000, 20250331,23550,24400,25600,22850,2028059,49616049400,00,0.00,N,5,-1750, diff --git a/103660/week/candle-week-42.csv b/103660/week/candle-week-42.csv index 454020973d52..17b8098e9d83 100644 --- a/103660/week/candle-week-42.csv +++ b/103660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1035,1100,1100,765,552,471083,00,0.00,N,2,35, 20250414,1000,1100,1300,900,361,374382,00,0.00,N,5,-100, 20250407,1100,1100,1300,999,2509,2757281,00,0.00,N,2,80, 20250331,1020,1100,1300,1020,218,230937,00,0.00,N,5,-180, diff --git a/103840/week/candle-week-42.csv b/103840/week/candle-week-42.csv index a6f2afa6f8c7..2d208b432b2b 100644 --- a/103840/week/candle-week-42.csv +++ b/103840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3190,3090,3210,3070,466884,1468534707,00,0.00,N,2,75, 20250414,3115,3085,3195,3050,712825,2214917619,00,0.00,N,2,65, 20250407,3050,2990,3080,2790,956223,2809466797,00,0.00,N,5,-40, 20250331,3090,3120,3460,2950,2837095,9164368395,00,0.00,N,5,-35, diff --git a/104040/week/candle-week-42.csv b/104040/week/candle-week-42.csv index c80c226d72de..079345cde0b9 100644 --- a/104040/week/candle-week-42.csv +++ b/104040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,943,828,1245,803,9214732,9356260967,00,0.00,N,2,114, 20250414,829,788,839,787,307052,249815688,00,0.00,N,2,42, 20250407,787,808,839,780,523869,419338482,00,0.00,N,5,-13, 20250331,800,807,816,740,187052,148172877,00,0.00,N,3,0, diff --git a/104200/week/candle-week-42.csv b/104200/week/candle-week-42.csv index 34580dda7690..c2a7755d1fe0 100644 --- a/104200/week/candle-week-42.csv +++ b/104200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3240,3175,3250,3115,231780,736565761,00,0.00,N,2,65, 20250414,3175,3010,3440,2930,2586318,8386371629,00,0.00,N,2,155, 20250407,3020,2805,3120,2715,380133,1102931183,00,0.00,N,2,125, 20250331,2895,2850,2970,2760,215435,620228470,00,0.00,N,2,10, diff --git a/104460/week/candle-week-42.csv b/104460/week/candle-week-42.csv index fe263b745207..bc9c3ec0599f 100644 --- a/104460/week/candle-week-42.csv +++ b/104460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14440,14550,14660,14050,89344,1292293235,00,0.00,N,5,-90, 20250414,14530,14240,14610,14000,86528,1239334235,00,0.00,N,2,340, 20250407,14190,13600,14190,12830,249788,3357759730,00,0.00,N,5,-20, 20250331,14210,14840,15310,13500,174230,2537448245,00,0.00,N,5,-740, diff --git a/104480/week/candle-week-42.csv b/104480/week/candle-week-42.csv index d3814daf0e99..de6869f75eab 100644 --- a/104480/week/candle-week-42.csv +++ b/104480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1570,1485,1654,1450,3583280,5655513410,00,0.00,N,2,100, 20250414,1470,1488,1505,1437,605067,888535088,00,0.00,N,5,-15, 20250407,1485,1416,1491,1318,1985994,2794395997,00,0.00,N,2,45, 20250331,1440,1441,1441,1357,653942,915029772,00,0.00,N,5,-1, diff --git a/104540/week/candle-week-42.csv b/104540/week/candle-week-42.csv index 5f5d84e2556f..367d8f13adde 100644 --- a/104540/week/candle-week-42.csv +++ b/104540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6230,5600,7580,5600,4889330,32994800675,00,0.00,N,2,640, 20250414,5590,5460,5720,5390,33489,186624175,00,0.00,N,2,90, 20250407,5500,6060,6060,4950,221094,1191052970,00,0.00,N,5,-580, 20250331,6080,6190,6250,5950,56896,346471320,00,0.00,N,5,-150, diff --git a/104620/week/candle-week-42.csv b/104620/week/candle-week-42.csv index 8a6a882cf8a2..6c9161dff534 100644 --- a/104620/week/candle-week-42.csv +++ b/104620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4900,4850,5300,4700,660689,3290116127,00,0.00,N,2,120, 20250414,4780,4640,4830,4605,100647,477217119,00,0.00,N,2,160, 20250407,4620,4690,4690,4430,168857,763252211,00,0.00,N,5,-75, 20250331,4695,4720,5030,4565,226805,1074377850,00,0.00,N,5,-25, diff --git a/104700/week/candle-week-42.csv b/104700/week/candle-week-42.csv index 59c2521cc3c1..9c09c7829b6d 100644 --- a/104700/week/candle-week-42.csv +++ b/104700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8450,8280,8530,8120,119645,1001434260,00,0.00,N,2,180, 20250414,8270,7900,8270,7850,128035,1036477320,00,0.00,N,2,420, 20250407,7850,7610,7870,7250,160467,1209619260,00,0.00,N,2,60, 20250331,7790,7990,8100,7690,127943,1009379145,00,0.00,N,5,-200, diff --git a/104830/week/candle-week-42.csv b/104830/week/candle-week-42.csv index 4824c0d6a9f7..62b1773b5139 100644 --- a/104830/week/candle-week-42.csv +++ b/104830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19540,18770,19590,18710,130532,2511879040,00,0.00,N,2,610, 20250414,18930,19180,19470,18460,165460,3131960705,00,0.00,N,5,-90, 20250407,19020,18100,19370,17420,285143,5181772265,00,0.00,N,2,140, 20250331,18880,19590,20150,18560,232341,4491207385,00,0.00,N,5,-1040, diff --git a/105330/week/candle-week-42.csv b/105330/week/candle-week-42.csv index 903d21d52d31..3416d066c969 100644 --- a/105330/week/candle-week-42.csv +++ b/105330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4305,4400,4450,4175,245830,1056959502,00,0.00,N,2,25, 20250414,4280,4100,4295,3865,224016,911295912,00,0.00,N,2,175, 20250407,4105,3900,4175,3695,358256,1433581609,00,0.00,N,2,195, 20250331,3910,3695,3920,3470,274041,1030167499,00,0.00,N,2,220, diff --git a/105550/week/candle-week-42.csv b/105550/week/candle-week-42.csv index 430bbb3fadc6..7128d5369f44 100644 --- a/105550/week/candle-week-42.csv +++ b/105550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4065,3775,4095,3535,3561342,13647465293,00,0.00,N,2,290, 20250414,3775,3565,3870,3425,3082387,11259220366,00,0.00,N,2,210, 20250407,3565,4260,4260,3520,5033195,19183323093,00,0.00,N,5,-855, 20250331,4420,4250,4592,3980,5221747,22537089638,00,0.00,N,5,-40, diff --git a/105560/week/candle-week-42.csv b/105560/week/candle-week-42.csv index 2b0e113a623c..825537e0b7fe 100644 --- a/105560/week/candle-week-42.csv +++ b/105560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,86900,82400,87300,81400,4981390,421932385150,00,0.00,N,2,4500, 20250414,82400,75600,82600,75000,4578519,363571801403,00,0.00,N,2,7200, 20250407,75200,74300,75900,69300,8152875,592080520689,00,0.00,N,5,-2500, 20250331,77700,78200,81200,75700,6103887,479173138476,00,0.00,N,5,-1000, diff --git a/105630/week/candle-week-42.csv b/105630/week/candle-week-42.csv index d45930b0865b..46f26ce9e603 100644 --- a/105630/week/candle-week-42.csv +++ b/105630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11140,10660,11260,10510,301086,3288919475,00,0.00,N,2,400, 20250414,10740,10720,10910,10450,274857,2936516775,00,0.00,N,2,20, 20250407,10720,9950,10990,9720,699342,7217290090,00,0.00,N,2,510, 20250331,10210,11490,11490,9670,1048203,10773270160,00,0.00,N,5,-1300, diff --git a/105740/week/candle-week-42.csv b/105740/week/candle-week-42.csv index 19f5eb0aff0d..1015f7cf9356 100644 --- a/105740/week/candle-week-42.csv +++ b/105740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8000,7940,8090,7400,454449,3593796255,00,0.00,N,2,70, 20250414,7930,7650,8100,7570,680526,5346034525,00,0.00,N,2,340, 20250407,7590,7010,8160,6800,1111577,8302260095,00,0.00,N,2,300, 20250331,7290,7600,7610,7070,360757,2647574020,00,0.00,N,5,-400, diff --git a/105760/week/candle-week-42.csv b/105760/week/candle-week-42.csv index 19005797f94b..a5940657d24f 100644 --- a/105760/week/candle-week-42.csv +++ b/105760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6840,7050,7340,6670,543335,3807179395,00,0.00,N,5,-180, 20250414,7020,6500,7100,6350,803187,5492814395,00,0.00,N,2,570, 20250407,6450,6050,6520,5480,956631,5729185430,00,0.00,N,2,130, 20250331,6320,6380,6610,5870,1028151,6419322250,00,0.00,N,5,-140, diff --git a/105840/week/candle-week-42.csv b/105840/week/candle-week-42.csv index 37ebbb0516d9..21c3f2b655df 100644 --- a/105840/week/candle-week-42.csv +++ b/105840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7850,7880,8080,7450,569487,4398737310,00,0.00,N,2,100, 20250414,7750,6800,7910,6750,747276,5518709295,00,0.00,N,2,1120, 20250407,6630,6550,6630,6000,340054,2152597005,00,0.00,N,5,-100, 20250331,6730,7040,7040,6520,320025,2181901780,00,0.00,N,5,-380, diff --git a/106080/week/candle-week-42.csv b/106080/week/candle-week-42.csv index c521004386b3..dcc69a44e497 100644 --- a/106080/week/candle-week-42.csv +++ b/106080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1946,1960,2070,1914,494313,970343923,00,0.00,N,5,-14, 20250414,1960,1791,1999,1756,518008,993170350,00,0.00,N,2,151, 20250407,1809,1779,1820,1605,547746,926961899,00,0.00,N,2,30, 20250331,1779,1772,1992,1707,837732,1510601826,00,0.00,N,2,50, diff --git a/106190/week/candle-week-42.csv b/106190/week/candle-week-42.csv index c1ddd48abef5..28450f796794 100644 --- a/106190/week/candle-week-42.csv +++ b/106190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13160,13190,13250,12870,59277,771236665,00,0.00,N,2,100, 20250414,13060,13870,13900,12890,103078,1360410750,00,0.00,N,5,-540, 20250407,13600,13780,13890,12610,162574,2149451000,00,0.00,N,5,-290, 20250331,13890,14170,14270,13200,116502,1608298080,00,0.00,N,5,-260, diff --git a/106240/week/candle-week-42.csv b/106240/week/candle-week-42.csv index 345b6166b947..440e89c243da 100644 --- a/106240/week/candle-week-42.csv +++ b/106240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1211,1381,1381,1200,2084217,2604696643,00,0.00,N,5,-186, 20250414,1397,1257,1440,1173,4450769,5947249130,00,0.00,N,2,145, 20250407,1252,1320,1395,1196,3427078,4427665242,00,0.00,N,5,-55, 20250331,1307,1084,1317,1073,3044909,3721217468,00,0.00,N,2,203, diff --git a/106520/week/candle-week-42.csv b/106520/week/candle-week-42.csv index 293aa214d647..86834f5bbf36 100644 --- a/106520/week/candle-week-42.csv +++ b/106520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,411,411,411,411,0,0,00,0.00,N,3,0, 20250414,411,411,411,411,0,0,00,0.00,N,3,0, 20250407,411,411,411,411,0,0,00,0.00,N,3,0, 20250331,411,411,411,411,0,0,00,0.00,N,3,0, diff --git a/107590/week/candle-week-42.csv b/107590/week/candle-week-42.csv index 50ddd7f56257..1cf8dd3455f1 100644 --- a/107590/week/candle-week-42.csv +++ b/107590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,73400,72700,73500,72500,4322,315991900,00,0.00,N,2,900, 20250414,72500,72900,72900,72400,718,52141400,00,0.00,N,5,-400, 20250407,72900,72500,73000,72100,2132,154730400,00,0.00,N,3,0, 20250331,72900,72800,73000,72500,2202,160233000,00,0.00,N,3,0, diff --git a/107600/week/candle-week-42.csv b/107600/week/candle-week-42.csv index 666275698270..33fe2e2c9a94 100644 --- a/107600/week/candle-week-42.csv +++ b/107600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17190,15660,17190,15660,58623,961069785,00,0.00,N,2,1540, 20250414,15650,14480,15730,14420,36933,551495040,00,0.00,N,2,1170, 20250407,14480,14150,14500,12500,59893,807143810,00,0.00,N,2,330, 20250331,14150,15060,15900,13500,66820,968558445,00,0.00,N,5,-1750, diff --git a/107640/week/candle-week-42.csv b/107640/week/candle-week-42.csv index 5187e409291e..079a0bf75dec 100644 --- a/107640/week/candle-week-42.csv +++ b/107640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26500,24100,27400,23050,846294,21848104975,00,0.00,N,2,2350, 20250414,24150,23300,25050,22650,427540,10219779400,00,0.00,N,2,1300, 20250407,22850,21500,23250,20350,400082,8861331150,00,0.00,N,2,250, 20250331,22600,21050,23400,20000,452022,9887457325,00,0.00,N,2,700, diff --git a/108230/week/candle-week-42.csv b/108230/week/candle-week-42.csv index 94fd2824c32b..4d0645ee6191 100644 --- a/108230/week/candle-week-42.csv +++ b/108230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4225,4210,4250,4130,268190,1123104966,00,0.00,N,2,15, 20250414,4210,3980,4230,3925,313862,1278787066,00,0.00,N,2,265, 20250407,3945,3935,4000,3630,494321,1882280411,00,0.00,N,5,-90, 20250331,4035,4430,4430,3920,540157,2230229073,00,0.00,N,5,-435, diff --git a/108320/week/candle-week-42.csv b/108320/week/candle-week-42.csv index 043b53fc7511..c9613f327143 100644 --- a/108320/week/candle-week-42.csv +++ b/108320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,53100,50400,56000,49500,183321,9554254700,00,0.00,N,2,2600, 20250414,50500,50200,51300,49500,113782,5718115425,00,0.00,N,2,700, 20250407,49800,50600,50900,46150,221629,10713428875,00,0.00,N,5,-2000, 20250331,51800,55500,55600,50300,141540,7503692100,00,0.00,N,5,-4200, diff --git a/108380/week/candle-week-42.csv b/108380/week/candle-week-42.csv index f344bd8c89a9..0b33b798b483 100644 --- a/108380/week/candle-week-42.csv +++ b/108380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19350,17420,19700,16920,347690,6440306485,00,0.00,N,2,2330, 20250414,17020,16980,17440,16650,238473,4055880910,00,0.00,N,2,420, 20250407,16600,15700,16840,14420,260969,4089502645,00,0.00,N,2,820, 20250331,15780,15700,16230,15400,168094,2665551990,00,0.00,N,5,-100, diff --git a/108490/week/candle-week-42.csv b/108490/week/candle-week-42.csv index f55c56e49f2d..ecc0dc20af13 100644 --- a/108490/week/candle-week-42.csv +++ b/108490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34900,34750,36600,34450,1175370,41866721150,00,0.00,N,5,-50, 20250414,34950,34500,35750,33500,919744,31860138675,00,0.00,N,2,1150, 20250407,33800,31550,33800,29100,925348,28998544750,00,0.00,N,2,700, 20250331,33100,30200,35100,29700,1495294,49244200725,00,0.00,N,2,2100, diff --git a/108670/week/candle-week-42.csv b/108670/week/candle-week-42.csv index 4047b1e6dc42..e18e538f6ab4 100644 --- a/108670/week/candle-week-42.csv +++ b/108670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29400,28900,29800,28600,44915,1315292500,00,0.00,N,2,650, 20250414,28750,28650,29000,28300,34084,977382725,00,0.00,N,2,400, 20250407,28350,28100,28600,27000,73639,2053310400,00,0.00,N,5,-350, 20250331,28700,29400,29550,28100,75990,2186798125,00,0.00,N,5,-700, diff --git a/108860/week/candle-week-42.csv b/108860/week/candle-week-42.csv index e95d704af3f0..9a7dfed3e0b4 100644 --- a/108860/week/candle-week-42.csv +++ b/108860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13460,14430,14680,13440,2136276,29953930695,00,0.00,N,5,-700, 20250414,14160,13350,16170,13230,9966884,147841901070,00,0.00,N,2,1180, 20250407,12980,11100,13250,10900,2539247,31134638280,00,0.00,N,2,1380, 20250331,11600,11800,12040,11020,746864,8656619445,00,0.00,N,5,-430, diff --git a/109070/week/candle-week-42.csv b/109070/week/candle-week-42.csv index 132a291619d1..c1afe7e1c186 100644 --- a/109070/week/candle-week-42.csv +++ b/109070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1182,929,1350,921,27401618,31836421787,00,0.00,N,2,261, 20250414,921,746,1145,746,27225759,26894754351,00,0.00,N,2,168, 20250407,753,880,894,714,5656432,4426517743,00,0.00,N,5,-165, 20250331,918,1276,1327,872,18699866,19814521762,00,0.00,N,5,-362, diff --git a/109080/week/candle-week-42.csv b/109080/week/candle-week-42.csv index 3bc9d05fcc50..e028d8829e8b 100644 --- a/109080/week/candle-week-42.csv +++ b/109080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8850,9510,9680,8540,332874,2985365830,00,0.00,N,5,-650, 20250414,9500,9900,10070,9030,494793,4691184190,00,0.00,N,5,-290, 20250407,9790,9500,12400,8680,2197953,24011217980,00,0.00,N,2,420, 20250331,9370,8110,9500,7850,405302,3614353445,00,0.00,N,2,1130, diff --git a/109610/week/candle-week-42.csv b/109610/week/candle-week-42.csv index c88deceaf5b4..5a6e5f43287f 100644 --- a/109610/week/candle-week-42.csv +++ b/109610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3775,3795,3895,3680,2218730,8425168142,00,0.00,N,2,25, 20250414,3750,3730,3760,3640,2342910,8689372985,00,0.00,N,2,25, 20250407,3725,3700,3835,3430,5191050,18831746256,00,0.00,N,5,-100, 20250331,3825,4675,4725,3610,19290915,79105302884,00,0.00,N,5,-645, diff --git a/109670/week/candle-week-42.csv b/109670/week/candle-week-42.csv index b4eaf362eee5..dc81fd836b81 100644 --- a/109670/week/candle-week-42.csv +++ b/109670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6900,6870,6990,6700,33649,230604055,00,0.00,N,3,0, 20250414,6900,6650,6980,6620,60884,413091700,00,0.00,N,2,200, 20250407,6700,6310,6750,6020,70856,452895610,00,0.00,N,2,280, 20250331,6420,6590,6740,6160,80823,514403925,00,0.00,N,5,-170, diff --git a/109740/week/candle-week-42.csv b/109740/week/candle-week-42.csv index 98c5da368b20..dee972516ad2 100644 --- a/109740/week/candle-week-42.csv +++ b/109740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4835,4075,4860,3965,196472,858963392,00,0.00,N,2,760, 20250414,4075,4040,5050,3910,257104,1127999665,00,0.00,N,2,95, 20250407,3980,4015,4150,3690,119221,464359069,00,0.00,N,5,-65, 20250331,4045,4125,4435,3955,42736,174796547,00,0.00,N,5,-55, diff --git a/109820/week/candle-week-42.csv b/109820/week/candle-week-42.csv index d91f7f4d03b9..9f5188597196 100644 --- a/109820/week/candle-week-42.csv +++ b/109820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2410,2425,2515,2295,244152,591756771,00,0.00,N,2,45, 20250414,2365,2330,2400,2295,132414,311733142,00,0.00,N,2,35, 20250407,2330,2310,2425,2200,228191,516542601,00,0.00,N,3,0, 20250331,2330,2360,2410,2200,203711,469714238,00,0.00,N,5,-30, diff --git a/109860/week/candle-week-42.csv b/109860/week/candle-week-42.csv index 9fd012b63968..f8bcbb6e1ee3 100644 --- a/109860/week/candle-week-42.csv +++ b/109860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7990,7800,8030,7750,10174,80313105,00,0.00,N,2,220, 20250414,7770,7780,7820,7650,13907,107456800,00,0.00,N,2,70, 20250407,7700,7770,8150,7640,24459,190891140,00,0.00,N,5,-330, 20250331,8030,8090,8140,7850,6567,52323905,00,0.00,N,5,-50, diff --git a/109960/week/candle-week-42.csv b/109960/week/candle-week-42.csv index d27d9736b651..d7d1914199b9 100644 --- a/109960/week/candle-week-42.csv +++ b/109960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,396,460,460,388,2880700,1155291317,00,0.00,N,5,-15, 20250414,411,394,415,379,1775963,698646114,00,0.00,N,2,25, 20250407,386,449,449,356,3381483,1318861135,00,0.00,N,5,-72, 20250331,458,483,514,436,1644536,754725047,00,0.00,N,5,-26, diff --git a/110020/week/candle-week-42.csv b/110020/week/candle-week-42.csv index 409facd05458..3986d66ab89f 100644 --- a/110020/week/candle-week-42.csv +++ b/110020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2465,2420,2560,2355,164568,404131786,00,0.00,N,2,65, 20250414,2400,2380,2560,2380,111105,274099690,00,0.00,N,2,20, 20250407,2380,2425,2480,2240,129894,306969726,00,0.00,N,5,-45, 20250331,2425,2455,2540,2250,244916,585462456,00,0.00,N,5,-30, diff --git a/110790/week/candle-week-42.csv b/110790/week/candle-week-42.csv index 3d80f4ca3144..98cc4640b478 100644 --- a/110790/week/candle-week-42.csv +++ b/110790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4460,4315,4520,4275,33492,147144036,00,0.00,N,2,170, 20250414,4290,4350,4350,4160,35101,148737856,00,0.00,N,5,-20, 20250407,4310,4295,4360,4075,49336,207742559,00,0.00,N,5,-30, 20250331,4340,4505,4620,4310,49666,220734788,00,0.00,N,5,-280, diff --git a/110990/week/candle-week-42.csv b/110990/week/candle-week-42.csv index 37c037cc2ab9..1c6e6984b793 100644 --- a/110990/week/candle-week-42.csv +++ b/110990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13600,13620,14000,13000,414190,5580319715,00,0.00,N,5,-100, 20250414,13700,13730,14400,13070,165760,2274078055,00,0.00,N,2,370, 20250407,13330,13150,13520,12000,222848,2854725155,00,0.00,N,5,-280, 20250331,13610,15310,15580,13170,335122,4908025750,00,0.00,N,5,-2080, diff --git a/111110/week/candle-week-42.csv b/111110/week/candle-week-42.csv index 3b2fa6d963bd..704020be6c15 100644 --- a/111110/week/candle-week-42.csv +++ b/111110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8160,7960,8390,7920,114992,938108040,00,0.00,N,2,120, 20250414,8040,7770,8150,7550,89813,714733965,00,0.00,N,2,280, 20250407,7760,7500,7800,7110,98001,738242400,00,0.00,N,2,150, 20250331,7610,7760,8150,7570,164437,1305237735,00,0.00,N,5,-340, diff --git a/111380/week/candle-week-42.csv b/111380/week/candle-week-42.csv index b31c09d6f6b5..e160f243ba29 100644 --- a/111380/week/candle-week-42.csv +++ b/111380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16800,15800,18000,15760,132836,2257701400,00,0.00,N,2,800, 20250414,16000,14290,16840,13480,80383,1238393120,00,0.00,N,2,1730, 20250407,14270,14200,14290,13520,50545,700813315,00,0.00,N,5,-310, 20250331,14580,14880,15170,14320,26314,384899610,00,0.00,N,5,-450, diff --git a/111710/week/candle-week-42.csv b/111710/week/candle-week-42.csv index 026954770d81..0610c8aaca7c 100644 --- a/111710/week/candle-week-42.csv +++ b/111710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5170,5270,5290,4880,38637,197748830,00,0.00,N,5,-60, 20250414,5230,5140,5280,5040,15170,78398510,00,0.00,N,2,90, 20250407,5140,4980,5250,4750,44694,222876992,00,0.00,N,2,155, 20250331,4985,4910,5110,4800,11589,57047260,00,0.00,N,5,-25, diff --git a/111770/week/candle-week-42.csv b/111770/week/candle-week-42.csv index b64fa222c49c..04c1ed5f04a3 100644 --- a/111770/week/candle-week-42.csv +++ b/111770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,47200,46700,47750,45200,142017,6586410625,00,0.00,N,2,750, 20250414,46450,44550,46850,44550,133258,6143128250,00,0.00,N,2,1450, 20250407,45000,43100,46900,41800,337183,14806187450,00,0.00,N,2,900, 20250331,44100,48050,50000,41950,458600,21004240827,00,0.00,N,5,-4950, diff --git a/111870/week/candle-week-42.csv b/111870/week/candle-week-42.csv index 5b37e092328b..2b1e83872f75 100644 --- a/111870/week/candle-week-42.csv +++ b/111870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250414,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250407,8910,8910,8910,8910,0,0,00,0.00,N,3,0, 20250331,8910,8910,8910,8910,0,0,00,0.00,N,3,0, diff --git a/112040/week/candle-week-42.csv b/112040/week/candle-week-42.csv index 816682f1f5ff..96826c741c28 100644 --- a/112040/week/candle-week-42.csv +++ b/112040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28400,28850,29050,27825,354243,10075751450,00,0.00,N,5,-950, 20250414,29350,29950,30350,28650,423274,12504446175,00,0.00,N,5,-450, 20250407,29800,29000,30150,27100,700299,19853146725,00,0.00,N,5,-50, 20250331,29850,29800,30550,28600,625474,18464368075,00,0.00,N,5,-350, diff --git a/112190/week/candle-week-42.csv b/112190/week/candle-week-42.csv index 42a31af15397..0615e4d3835b 100644 --- a/112190/week/candle-week-42.csv +++ b/112190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1163,1199,1262,1116,18157,20803824,00,0.00,N,5,-30, 20250414,1193,1199,1199,1037,6956,7921181,00,0.00,N,2,4, 20250407,1189,1199,1298,1015,21793,23975175,00,0.00,N,5,-9, 20250331,1198,1159,1199,1007,3525,3918764,00,0.00,N,2,39, diff --git a/112290/week/candle-week-42.csv b/112290/week/candle-week-42.csv index 8542c9c49f87..eee0f61cbbd4 100644 --- a/112290/week/candle-week-42.csv +++ b/112290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22500,21050,22600,20950,398631,8777176050,00,0.00,N,2,1200, 20250414,21300,21100,22950,20550,836384,18124625525,00,0.00,N,2,1100, 20250407,20200,19020,20500,17000,479962,8882023990,00,0.00,N,2,380, 20250331,19820,19060,20850,19060,507668,10156766245,00,0.00,N,2,60, diff --git a/112610/week/candle-week-42.csv b/112610/week/candle-week-42.csv index 9e1f98aaa4ce..10585083a607 100644 --- a/112610/week/candle-week-42.csv +++ b/112610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38100,35400,38750,34950,1024758,38401354850,00,0.00,N,2,2600, 20250414,35500,34950,36100,33850,480101,16900146550,00,0.00,N,2,950, 20250407,34550,34750,34800,30050,940771,30788815875,00,0.00,N,5,-1800, 20250331,36350,34500,36600,32850,768930,26593960575,00,0.00,N,2,1050, diff --git a/113810/week/candle-week-42.csv b/113810/week/candle-week-42.csv index 19161a0de3f0..a479f00a4b94 100644 --- a/113810/week/candle-week-42.csv +++ b/113810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1515,1769,1773,1470,5501559,8606638882,00,0.00,N,5,-97, 20250414,1612,1780,1940,1542,9546500,16435420804,00,0.00,N,5,-188, 20250407,1800,1580,2225,1500,34169573,66784682395,00,0.00,N,2,215, 20250331,1585,1522,2360,1217,59943971,116969323176,00,0.00,N,3,0, diff --git a/114090/week/candle-week-42.csv b/114090/week/candle-week-42.csv index 02fe781067e7..13103018ebe3 100644 --- a/114090/week/candle-week-42.csv +++ b/114090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12000,12000,12200,11810,680050,8175390985,00,0.00,N,2,120, 20250414,11880,11370,12060,11370,830233,9830014300,00,0.00,N,2,440, 20250407,11440,11060,11530,10780,792098,8952743215,00,0.00,N,2,130, 20250331,11310,10810,11380,10580,828575,9073098125,00,0.00,N,2,470, diff --git a/114190/week/candle-week-42.csv b/114190/week/candle-week-42.csv index a04f3757321d..4985db7127f1 100644 --- a/114190/week/candle-week-42.csv +++ b/114190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7390,7090,7510,6950,246673,1795717815,00,0.00,N,2,260, 20250414,7130,6710,7170,6660,250986,1738749770,00,0.00,N,2,480, 20250407,6650,6450,6660,5730,391350,2418704955,00,0.00,N,5,-60, 20250331,6710,6820,6850,6010,377800,2465510565,00,0.00,N,5,-240, diff --git a/114450/week/candle-week-42.csv b/114450/week/candle-week-42.csv index b04ea5c067e7..baa6328ed6da 100644 --- a/114450/week/candle-week-42.csv +++ b/114450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1613,1580,1659,1572,109483,175504883,00,0.00,N,2,13, 20250414,1600,1687,1687,1582,69947,112882835,00,0.00,N,2,1, 20250407,1599,1512,1655,1450,365640,541665432,00,0.00,N,2,69, 20250331,1530,1600,1608,1502,125284,195988353,00,0.00,N,5,-78, diff --git a/114630/week/candle-week-42.csv b/114630/week/candle-week-42.csv index c3d501776c7c..ae364383f36b 100644 --- a/114630/week/candle-week-42.csv +++ b/114630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,509,492,511,485,636863,318715946,00,0.00,N,2,17, 20250414,492,484,497,482,503617,245871038,00,0.00,N,2,7, 20250407,485,481,489,464,954330,456247329,00,0.00,N,2,1, 20250331,484,494,500,472,1176849,569638585,00,0.00,N,5,-20, diff --git a/114810/week/candle-week-42.csv b/114810/week/candle-week-42.csv index ca4acf5a7b37..b28e125bdc73 100644 --- a/114810/week/candle-week-42.csv +++ b/114810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7960,7900,8340,7760,643045,5201203560,00,0.00,N,2,130, 20250414,7830,7150,8160,6910,1119999,8451031310,00,0.00,N,2,820, 20250407,7010,6800,7030,6420,473948,3158908070,00,0.00,N,5,-60, 20250331,7070,7700,7700,6810,545319,3978819760,00,0.00,N,5,-700, diff --git a/114840/week/candle-week-42.csv b/114840/week/candle-week-42.csv index a1912f06ed9e..b26fdab6ab7e 100644 --- a/114840/week/candle-week-42.csv +++ b/114840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20850,21250,22150,20600,410256,8741952375,00,0.00,N,5,-300, 20250414,21150,19280,22100,19060,751781,15790895245,00,0.00,N,2,1870, 20250407,19280,18750,19430,17600,530445,9900630750,00,0.00,N,5,-170, 20250331,19450,19130,20300,18020,899238,17148583675,00,0.00,N,2,190, diff --git a/114920/week/candle-week-42.csv b/114920/week/candle-week-42.csv index daaa56d6601d..08dd49f2bce9 100644 --- a/114920/week/candle-week-42.csv +++ b/114920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2790,2995,2995,2265,337,766925,00,0.00,N,2,135, 20250414,2655,2740,2740,2645,12,32455,00,0.00,N,5,-105, 20250407,2760,2985,2985,2405,533,1323255,00,0.00,N,5,-230, 20250331,2990,2870,3205,2125,162,411880,00,0.00,N,2,490, diff --git a/115160/week/candle-week-42.csv b/115160/week/candle-week-42.csv index 815cbf10eb1a..2ffc2b6ef0e7 100644 --- a/115160/week/candle-week-42.csv +++ b/115160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1252,1367,1387,1218,855200,1082347858,00,0.00,N,5,-115, 20250414,1367,1181,1420,1157,2744418,3680271252,00,0.00,N,2,186, 20250407,1181,1235,1454,1145,3112718,4137368365,00,0.00,N,5,-62, 20250331,1243,1002,1251,991,1301480,1509264852,00,0.00,N,2,230, diff --git a/115180/week/candle-week-42.csv b/115180/week/candle-week-42.csv index b32f195b35a4..8aca84fd696b 100644 --- a/115180/week/candle-week-42.csv +++ b/115180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10200,8840,10510,8780,1300844,12904699390,00,0.00,N,2,1360, 20250414,8840,8390,9140,8280,1067376,9293600440,00,0.00,N,2,540, 20250407,8300,7890,8400,7070,1337735,10149161700,00,0.00,N,2,350, 20250331,7950,8660,8700,7580,1185876,9685994915,00,0.00,N,5,-740, diff --git a/115310/week/candle-week-42.csv b/115310/week/candle-week-42.csv index 334e872976f5..5e67793ac31a 100644 --- a/115310/week/candle-week-42.csv +++ b/115310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,31700,31050,32600,31000,21313,673508950,00,0.00,N,2,700, 20250414,31000,31750,33400,30650,46244,1491387175,00,0.00,N,2,950, 20250407,30050,29450,31050,28000,19047,556162125,00,0.00,N,5,-350, 20250331,30400,30450,32050,28750,38157,1137350050,00,0.00,N,5,-650, diff --git a/115440/week/candle-week-42.csv b/115440/week/candle-week-42.csv index 90322ac8a0e3..05d92c9159b8 100644 --- a/115440/week/candle-week-42.csv +++ b/115440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6910,6740,6950,6660,312372,2127256570,00,0.00,N,2,120, 20250414,6790,6560,6880,6490,284512,1906378530,00,0.00,N,2,300, 20250407,6490,6410,6600,5950,600224,3765268525,00,0.00,N,5,-10, 20250331,6500,6290,6590,6210,274966,1763911725,00,0.00,N,2,40, diff --git a/115450/week/candle-week-42.csv b/115450/week/candle-week-42.csv index 52fc48e91dd7..e039776620e0 100644 --- a/115450/week/candle-week-42.csv +++ b/115450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7710,7960,7960,7600,1047139,8133247425,00,0.00,N,5,-320, 20250414,8030,7380,8450,7360,1983344,15897897765,00,0.00,N,2,460, 20250407,7570,7860,8090,7330,1824261,14003535575,00,0.00,N,5,-590, 20250331,8160,8870,9130,7910,2839319,24195352740,00,0.00,N,5,-1090, diff --git a/115480/week/candle-week-42.csv b/115480/week/candle-week-42.csv index 7360668cfcad..9393d6d193e9 100644 --- a/115480/week/candle-week-42.csv +++ b/115480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,635,627,649,619,499219,315767812,00,0.00,N,2,9, 20250414,626,596,736,589,7777157,5127965708,00,0.00,N,2,33, 20250407,593,584,594,554,243545,141197496,00,0.00,N,2,9, 20250331,584,595,595,551,410543,235009786,00,0.00,N,5,-13, diff --git a/115500/week/candle-week-42.csv b/115500/week/candle-week-42.csv index b8763e87a19e..a0a0de2dd357 100644 --- a/115500/week/candle-week-42.csv +++ b/115500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11150,11730,11890,11110,1360525,15592856495,00,0.00,N,5,-590, 20250414,11740,10410,13100,10250,10035432,119629206360,00,0.00,N,2,1380, 20250407,10360,9810,10450,9110,1121075,10990868695,00,0.00,N,5,-120, 20250331,10480,10740,11310,10080,1261661,13390776385,00,0.00,N,5,-570, diff --git a/115530/week/candle-week-42.csv b/115530/week/candle-week-42.csv index 4b62c689aec0..dc01e84eb397 100644 --- a/115530/week/candle-week-42.csv +++ b/115530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,313,305,350,292,4070053,1290568375,00,0.00,N,2,11, 20250414,302,305,320,297,824698,248949605,00,0.00,N,5,-1, 20250407,303,316,326,299,958107,295122770,00,0.00,N,5,-13, 20250331,316,324,339,300,495479,158886022,00,0.00,N,5,-8, diff --git a/115570/week/candle-week-42.csv b/115570/week/candle-week-42.csv index efb3fa11ae87..4a431eaaddc8 100644 --- a/115570/week/candle-week-42.csv +++ b/115570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2480,2465,2525,2390,109729,269724724,00,0.00,N,2,15, 20250414,2465,2375,2485,2355,113788,274339527,00,0.00,N,2,105, 20250407,2360,2405,2490,2285,218739,513235382,00,0.00,N,5,-45, 20250331,2405,2290,2475,2285,251171,594098520,00,0.00,N,2,25, diff --git a/115610/week/candle-week-42.csv b/115610/week/candle-week-42.csv index cd56de969db2..0c040c7f46e6 100644 --- a/115610/week/candle-week-42.csv +++ b/115610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1607,1611,1681,1571,812114,1302578086,00,0.00,N,2,2, 20250414,1605,1670,1720,1550,946494,1558668052,00,0.00,N,5,-55, 20250407,1660,1650,1715,1498,814062,1313422205,00,0.00,N,2,10, 20250331,1650,1734,1799,1533,695641,1136132051,00,0.00,N,5,-84, diff --git a/116100/week/candle-week-42.csv b/116100/week/candle-week-42.csv index c153b92642ca..ea984483f774 100644 --- a/116100/week/candle-week-42.csv +++ b/116100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1294,1160,1300,1071,1454,1694256,00,0.00,N,2,205, 20250414,1089,1020,1100,936,388,408967,00,0.00,N,2,70, 20250407,1019,968,1065,724,12426,11180125,00,0.00,N,2,90, 20250331,929,700,1044,700,4929,4230376,00,0.00,N,2,229, diff --git a/117580/week/candle-week-42.csv b/117580/week/candle-week-42.csv index d5aef2d7d80d..eb2e352c69bf 100644 --- a/117580/week/candle-week-42.csv +++ b/117580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7810,7720,7850,7630,91666,711475190,00,0.00,N,2,90, 20250414,7720,7610,7740,7430,79835,608505390,00,0.00,N,2,190, 20250407,7530,7500,7580,7250,175917,1301391210,00,0.00,N,5,-70, 20250331,7600,7700,7990,7450,236714,1830976170,00,0.00,N,5,-100, diff --git a/117670/week/candle-week-42.csv b/117670/week/candle-week-42.csv index e3212c705f6f..08c6ca209021 100644 --- a/117670/week/candle-week-42.csv +++ b/117670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,851,902,903,830,532736,453054626,00,0.00,N,5,-51, 20250414,902,1050,1050,751,2994072,2497786858,00,0.00,N,5,-99, 20250407,1001,1021,1039,960,489967,483726428,00,0.00,N,5,-19, 20250331,1020,1085,1115,1000,541246,568453971,00,0.00,N,5,-70, diff --git a/117730/week/candle-week-42.csv b/117730/week/candle-week-42.csv index 5ce66ebf2279..2f6710ee7f68 100644 --- a/117730/week/candle-week-42.csv +++ b/117730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11640,11500,12150,10980,1828554,21325736255,00,0.00,N,2,90, 20250414,11550,10930,12440,10760,4338597,50679925330,00,0.00,N,2,860, 20250407,10690,10310,10800,9610,2625689,26887745825,00,0.00,N,5,-140, 20250331,10830,12350,12760,10360,5008072,58663543625,00,0.00,N,5,-1740, diff --git a/118000/week/candle-week-42.csv b/118000/week/candle-week-42.csv index 78c89c557431..52d5f1b9eaff 100644 --- a/118000/week/candle-week-42.csv +++ b/118000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,330,331,345,323,4628161,1536821931,00,0.00,N,2,3, 20250414,327,315,406,310,30029907,11021026277,00,0.00,N,2,14, 20250407,313,310,314,292,2468544,741891907,00,0.00,N,3,0, 20250331,313,301,320,295,2368978,728962288,00,0.00,N,2,10, diff --git a/118990/week/candle-week-42.csv b/118990/week/candle-week-42.csv index e7a7e966d01c..0976be540abe 100644 --- a/118990/week/candle-week-42.csv +++ b/118990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8770,8650,9000,8350,293765,2553681650,00,0.00,N,2,200, 20250414,8570,8130,8720,8090,248009,2086504225,00,0.00,N,2,430, 20250407,8140,8050,8330,7500,332015,2625366350,00,0.00,N,5,-340, 20250331,8480,9000,9000,8200,446637,3822205250,00,0.00,N,5,-670, diff --git a/119500/week/candle-week-42.csv b/119500/week/candle-week-42.csv index c4bd7d9b40d1..16bc791a806e 100644 --- a/119500/week/candle-week-42.csv +++ b/119500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3160,3160,3310,3025,2157758,6831263591,00,0.00,N,2,45, 20250414,3115,2770,3500,2770,5886302,18424658668,00,0.00,N,5,-115, 20250407,3230,3670,3670,3050,3769520,12386606608,00,0.00,N,5,-465, 20250331,3695,2915,3700,2795,3832543,12579811362,00,0.00,N,2,780, diff --git a/119610/week/candle-week-42.csv b/119610/week/candle-week-42.csv index 997af504dfd0..07252ff5961a 100644 --- a/119610/week/candle-week-42.csv +++ b/119610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250414,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250407,24900,24900,24900,24900,0,0,00,0.00,N,3,0, 20250331,24900,24900,24900,24900,0,0,00,0.00,N,3,0, diff --git a/119650/week/candle-week-42.csv b/119650/week/candle-week-42.csv index 49c810530fe5..a5d826706f98 100644 --- a/119650/week/candle-week-42.csv +++ b/119650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,459,459,459,459,0,0,00,0.00,N,3,0, 20250414,459,459,459,459,0,0,00,0.00,N,3,0, 20250407,459,459,459,459,0,0,00,0.00,N,3,0, 20250331,459,459,459,459,0,0,00,0.00,N,3,0, diff --git a/119830/week/candle-week-42.csv b/119830/week/candle-week-42.csv index f37b2e6183d9..30bd7303c872 100644 --- a/119830/week/candle-week-42.csv +++ b/119830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5840,5550,6510,5450,2720934,16414350540,00,0.00,N,2,290, 20250414,5550,5510,5620,5240,513253,2795815600,00,0.00,N,2,60, 20250407,5490,5370,5490,4995,533499,2767723960,00,0.00,N,2,60, 20250331,5430,5940,5990,5140,1228447,6835138990,00,0.00,N,5,-530, diff --git a/119850/week/candle-week-42.csv b/119850/week/candle-week-42.csv index b0a15fbff8b1..49d2e7e8cc10 100644 --- a/119850/week/candle-week-42.csv +++ b/119850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22250,19540,23450,18920,3804318,82534668345,00,0.00,N,2,3050, 20250414,19200,17120,19290,16830,3090368,56698282365,00,0.00,N,2,2250, 20250407,16950,14650,17200,13730,2596253,40328669690,00,0.00,N,2,1660, 20250331,15290,14770,15440,13920,1366182,20272807400,00,0.00,N,2,940, diff --git a/120030/week/candle-week-42.csv b/120030/week/candle-week-42.csv index 756bafb7c372..b5140f3cfa89 100644 --- a/120030/week/candle-week-42.csv +++ b/120030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,100700,96900,101100,94400,12007,1174295250,00,0.00,N,2,3800, 20250414,96900,96800,97500,95500,6106,587378300,00,0.00,N,2,1000, 20250407,95900,93900,97200,90600,9630,897217550,00,0.00,N,2,1200, 20250331,94700,95000,95800,91900,7028,663479450,00,0.00,N,5,-800, diff --git a/120110/week/candle-week-42.csv b/120110/week/candle-week-42.csv index 9931dffb0361..f9b7eb3def58 100644 --- a/120110/week/candle-week-42.csv +++ b/120110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,30300,29800,30600,29400,224707,6765908700,00,0.00,N,2,450, 20250414,29850,28400,30250,27950,291087,8503506950,00,0.00,N,2,1750, 20250407,28100,27900,28300,26250,326670,8955272525,00,0.00,N,5,-850, 20250331,28950,29950,30200,28150,377087,11001594375,00,0.00,N,5,-1450, diff --git a/120240/week/candle-week-42.csv b/120240/week/candle-week-42.csv index 861f6786f426..7db3cb352a34 100644 --- a/120240/week/candle-week-42.csv +++ b/120240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13010,12630,13020,12560,38627,496385315,00,0.00,N,2,430, 20250414,12580,12580,12630,12380,14635,183195635,00,0.00,N,2,130, 20250407,12450,12310,12800,12000,35368,432853885,00,0.00,N,5,-140, 20250331,12590,12600,12850,12250,35832,446367285,00,0.00,N,5,-10, diff --git a/121060/week/candle-week-42.csv b/121060/week/candle-week-42.csv index 9cc25b801483..618bd1975de4 100644 --- a/121060/week/candle-week-42.csv +++ b/121060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,730,800,807,685,573,397844,00,0.00,N,5,-192, 20250414,922,806,922,803,6,4950,00,0.00,N,2,125, 20250407,797,797,804,680,9,7071,00,0.00,N,5,-2, 20250331,799,800,807,695,19,14148,00,0.00,N,5,-18, diff --git a/121440/week/candle-week-42.csv b/121440/week/candle-week-42.csv index f561946606ae..906e23bea343 100644 --- a/121440/week/candle-week-42.csv +++ b/121440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4665,4545,4765,4515,715915,3319681531,00,0.00,N,2,125, 20250414,4540,4520,4605,4350,539941,2430525799,00,0.00,N,2,20, 20250407,4520,4260,4530,4055,819224,3500889190,00,0.00,N,2,175, 20250331,4345,4200,4410,4125,821278,3513032450,00,0.00,N,5,-25, diff --git a/121600/week/candle-week-42.csv b/121600/week/candle-week-42.csv index dac8d59d6cb9..675b9e0ad570 100644 --- a/121600/week/candle-week-42.csv +++ b/121600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55600,53200,57000,52600,184314,10134133450,00,0.00,N,2,1600, 20250414,54000,53300,57000,53000,231073,12711115050,00,0.00,N,2,1200, 20250407,52800,52500,54500,47750,372980,19171840000,00,0.00,N,5,-1900, 20250331,54700,59600,60400,50200,450889,24832257250,00,0.00,N,5,-6800, diff --git a/121800/week/candle-week-42.csv b/121800/week/candle-week-42.csv index 27a00c72c9f0..39a83239166c 100644 --- a/121800/week/candle-week-42.csv +++ b/121800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250414,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250407,3320,3320,3320,3320,0,0,00,0.00,N,3,0, 20250331,3320,3320,3320,3320,0,0,00,0.00,N,3,0, diff --git a/121850/week/candle-week-42.csv b/121850/week/candle-week-42.csv index 7c1761c57f73..6e703e799817 100644 --- a/121850/week/candle-week-42.csv +++ b/121850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1437,1523,1596,1400,1215687,1782563761,00,0.00,N,5,-84, 20250414,1521,1570,1697,1467,1979359,3084048230,00,0.00,N,5,-55, 20250407,1576,1450,1900,1402,9430536,15715241601,00,0.00,N,2,120, 20250331,1456,1306,1763,1256,13451663,21454502697,00,0.00,N,2,126, diff --git a/121890/week/candle-week-42.csv b/121890/week/candle-week-42.csv index a79ae2bd5659..611ae93b3bc4 100644 --- a/121890/week/candle-week-42.csv +++ b/121890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1969,1735,1989,1735,800109,1517209737,00,0.00,N,2,244, 20250414,1725,1550,1788,1502,617502,1012467816,00,0.00,N,2,177, 20250407,1548,1571,1587,1457,198684,306770743,00,0.00,N,5,-47, 20250331,1595,1591,1608,1488,119057,185756874,00,0.00,N,2,1, diff --git a/122310/week/candle-week-42.csv b/122310/week/candle-week-42.csv index 395e0b25b594..1b14172525d4 100644 --- a/122310/week/candle-week-42.csv +++ b/122310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5570,5300,5570,5235,24868,134003145,00,0.00,N,2,270, 20250414,5300,5240,5370,5170,28479,150191485,00,0.00,N,2,80, 20250407,5220,5210,5300,4995,59639,305277065,00,0.00,N,5,-150, 20250331,5370,5540,5660,5320,41639,225138900,00,0.00,N,5,-140, diff --git a/122350/week/candle-week-42.csv b/122350/week/candle-week-42.csv index 4af716320847..7ff64eb92549 100644 --- a/122350/week/candle-week-42.csv +++ b/122350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1153,1121,1169,1101,267481,304119096,00,0.00,N,2,33, 20250414,1120,1088,1160,1079,286365,320337456,00,0.00,N,2,37, 20250407,1083,1143,1143,1009,355384,375585627,00,0.00,N,5,-33, 20250331,1116,1151,1320,1082,4015437,4808222742,00,0.00,N,5,-35, diff --git a/122450/week/candle-week-42.csv b/122450/week/candle-week-42.csv index 49ff0d018368..1f50c7bd75eb 100644 --- a/122450/week/candle-week-42.csv +++ b/122450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3910,3910,3950,3750,860979,3330303860,00,0.00,N,3,0, 20250414,3910,3905,3945,3715,786897,3020818408,00,0.00,N,2,25, 20250407,3885,3900,3900,3570,645209,2431668057,00,0.00,N,5,-95, 20250331,3980,3730,3980,3660,952487,3653978087,00,0.00,N,2,250, diff --git a/122640/week/candle-week-42.csv b/122640/week/candle-week-42.csv index 7e5b6fb568f3..c711d62625a4 100644 --- a/122640/week/candle-week-42.csv +++ b/122640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16730,12350,17220,12060,806216,11684012655,00,0.00,N,2,4460, 20250414,12270,12600,13040,12100,130796,1637810085,00,0.00,N,5,-230, 20250407,12500,12400,12910,11310,224620,2719736605,00,0.00,N,5,-250, 20250331,12750,13760,13760,12200,278335,3607073400,00,0.00,N,5,-1020, diff --git a/122690/week/candle-week-42.csv b/122690/week/candle-week-42.csv index 9ac04a25bf28..56821c1aa433 100644 --- a/122690/week/candle-week-42.csv +++ b/122690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1916,1857,2055,1811,389019,760886462,00,0.00,N,2,71, 20250414,1845,1799,2010,1799,120790,225973961,00,0.00,N,2,23, 20250407,1822,1807,1824,1736,66581,119032500,00,0.00,N,5,-7, 20250331,1829,1750,1835,1736,27872,50128527,00,0.00,N,2,12, diff --git a/122830/week/candle-week-42.csv b/122830/week/candle-week-42.csv index 2815534af9e8..3e7f7d2ca5ec 100644 --- a/122830/week/candle-week-42.csv +++ b/122830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1349,1390,1499,1256,24804,32340671,00,0.00,N,2,19, 20250414,1330,1447,1453,1253,20738,27720566,00,0.00,N,5,-52, 20250407,1382,1436,1528,1320,28433,38487456,00,0.00,N,5,-69, 20250331,1451,1500,1500,1303,13102,17809356,00,0.00,N,2,75, diff --git a/122870/week/candle-week-42.csv b/122870/week/candle-week-42.csv index 8b9419509527..1ac631622bec 100644 --- a/122870/week/candle-week-42.csv +++ b/122870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63500,66200,67000,61500,734315,46645578794,00,0.00,N,5,-3300, 20250414,66800,60600,67200,59600,902677,57023337000,00,0.00,N,2,6100, 20250407,60700,62000,62400,56000,1179012,69474780900,00,0.00,N,5,-2600, 20250331,63300,61100,64200,60300,965840,60086073400,00,0.00,N,5,-200, diff --git a/122900/week/candle-week-42.csv b/122900/week/candle-week-42.csv index 4aae093d239f..27621060649a 100644 --- a/122900/week/candle-week-42.csv +++ b/122900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7950,7860,7950,7780,126104,991086260,00,0.00,N,2,110, 20250414,7840,7760,7850,7690,125054,971221375,00,0.00,N,2,120, 20250407,7720,7640,7740,7520,140967,1070220530,00,0.00,N,3,0, 20250331,7720,7800,7840,7640,97692,754298160,00,0.00,N,5,-60, diff --git a/122990/week/candle-week-42.csv b/122990/week/candle-week-42.csv index bf6e3956096f..172aa02b8b79 100644 --- a/122990/week/candle-week-42.csv +++ b/122990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6760,6570,6870,6550,473586,3211555715,00,0.00,N,2,190, 20250414,6570,6050,6630,6030,640722,4074130285,00,0.00,N,2,540, 20250407,6030,5780,6050,5490,432439,2491642780,00,0.00,N,2,200, 20250331,5830,5900,5980,5700,356861,2088098525,00,0.00,N,5,-160, diff --git a/123010/week/candle-week-42.csv b/123010/week/candle-week-42.csv index 21436fd1f8ca..fa29627be4ea 100644 --- a/123010/week/candle-week-42.csv +++ b/123010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1086,1110,1110,1000,1592376,1688012178,00,0.00,N,5,-2, 20250414,1088,1111,1206,1055,1826983,2026485677,00,0.00,N,5,-30, 20250407,1118,1035,1127,1001,1536216,1638784669,00,0.00,N,5,-20, 20250331,1138,1231,1260,1100,1977852,2320024063,00,0.00,N,5,-93, diff --git a/123040/week/candle-week-42.csv b/123040/week/candle-week-42.csv index 21b79e86a501..058ea4e24923 100644 --- a/123040/week/candle-week-42.csv +++ b/123040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2400,2295,2405,2230,677465,1572960743,00,0.00,N,2,105, 20250414,2295,2240,2430,2220,947000,2178186522,00,0.00,N,2,60, 20250407,2235,2465,2465,2080,1510684,3406029684,00,0.00,N,5,-335, 20250331,2570,2600,2900,2445,2588227,6963383970,00,0.00,N,5,-105, diff --git a/123330/week/candle-week-42.csv b/123330/week/candle-week-42.csv index b08dd291ef2d..3af3432edcb8 100644 --- a/123330/week/candle-week-42.csv +++ b/123330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23150,21950,23300,21000,317940,7082299350,00,0.00,N,2,1250, 20250414,21900,21300,23350,20900,387910,8666196550,00,0.00,N,2,700, 20250407,21200,20350,21350,17570,363823,6974783570,00,0.00,N,2,350, 20250331,20850,22000,23000,20100,381104,8093357475,00,0.00,N,5,-1600, diff --git a/123410/week/candle-week-42.csv b/123410/week/candle-week-42.csv index 6fc100b88d4b..036cf2dd1ba9 100644 --- a/123410/week/candle-week-42.csv +++ b/123410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4730,4570,4850,4410,796196,3686102636,00,0.00,N,2,230, 20250414,4500,4240,4545,4210,621817,2732980061,00,0.00,N,2,305, 20250407,4195,4550,4550,4050,955250,4037199648,00,0.00,N,5,-445, 20250331,4640,4735,4845,4510,960347,4513689110,00,0.00,N,5,-195, diff --git a/123420/week/candle-week-42.csv b/123420/week/candle-week-42.csv index 92ff451f5966..232cd7e79cf5 100644 --- a/123420/week/candle-week-42.csv +++ b/123420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6820,6900,6900,6610,49523,333733580,00,0.00,N,5,-10, 20250414,6830,6640,6870,6590,62536,419422655,00,0.00,N,2,200, 20250407,6630,6330,6730,5830,182922,1134061640,00,0.00,N,2,130, 20250331,6500,6510,6650,6130,116234,737480270,00,0.00,N,5,-90, diff --git a/123570/week/candle-week-42.csv b/123570/week/candle-week-42.csv index 96b966b39301..bca0d311ca95 100644 --- a/123570/week/candle-week-42.csv +++ b/123570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2515,2495,2595,2435,193609,488133168,00,0.00,N,2,10, 20250414,2505,2475,2550,2450,208363,520178485,00,0.00,N,2,30, 20250407,2475,2335,2480,2290,244067,581648597,00,0.00,N,2,60, 20250331,2415,2275,2490,2195,681552,1613122918,00,0.00,N,2,150, diff --git a/123690/week/candle-week-42.csv b/123690/week/candle-week-42.csv index 3254aaf74a03..657a58426f90 100644 --- a/123690/week/candle-week-42.csv +++ b/123690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6950,7000,7030,6800,229950,1588801730,00,0.00,N,5,-50, 20250414,7000,6760,7090,6660,396919,2734052945,00,0.00,N,2,310, 20250407,6690,6750,6750,6010,370303,2372208475,00,0.00,N,5,-140, 20250331,6830,6570,6860,6350,397514,2625582060,00,0.00,N,2,230, diff --git a/123700/week/candle-week-42.csv b/123700/week/candle-week-42.csv index b2eded5d301d..70acf7fcc2ba 100644 --- a/123700/week/candle-week-42.csv +++ b/123700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3085,3025,3085,3005,119206,362933780,00,0.00,N,2,60, 20250414,3025,3010,3050,2970,124116,374269549,00,0.00,N,2,15, 20250407,3010,2920,3045,2840,123883,364013568,00,0.00,N,2,90, 20250331,2920,2970,3005,2855,138931,405537644,00,0.00,N,5,-50, diff --git a/123750/week/candle-week-42.csv b/123750/week/candle-week-42.csv index 91ee1f2d2408..f6a1666b4b70 100644 --- a/123750/week/candle-week-42.csv +++ b/123750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1512,1522,1579,1510,44255,67386414,00,0.00,N,5,-10, 20250414,1522,1516,1555,1500,50973,77748310,00,0.00,N,2,21, 20250407,1501,1553,1554,1443,150602,226327207,00,0.00,N,5,-20, 20250331,1521,1441,1649,1436,392753,605404648,00,0.00,N,2,66, diff --git a/123840/week/candle-week-42.csv b/123840/week/candle-week-42.csv index f5333e140b7b..88b161270d32 100644 --- a/123840/week/candle-week-42.csv +++ b/123840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1087,1059,1342,1020,1944353,2302686860,00,0.00,N,2,57, 20250414,1030,1029,1059,996,55094,55884608,00,0.00,N,2,31, 20250407,999,1010,1042,966,199540,197217768,00,0.00,N,5,-3, 20250331,1002,1037,1097,988,197429,198368035,00,0.00,N,5,-35, diff --git a/123860/week/candle-week-42.csv b/123860/week/candle-week-42.csv index 0a3a9d6e6eb0..b7c24b0798bc 100644 --- a/123860/week/candle-week-42.csv +++ b/123860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19970,21500,21550,19490,320147,6492578715,00,0.00,N,2,830, 20250414,19140,18860,19410,18790,72767,1390006770,00,0.00,N,2,300, 20250407,18840,18800,20200,17790,119313,2198076040,00,0.00,N,5,-270, 20250331,19110,19090,19670,18740,91657,1745373220,00,0.00,N,5,-190, diff --git a/123890/week/candle-week-42.csv b/123890/week/candle-week-42.csv index ebaffbabb6df..f42d92053fd1 100644 --- a/123890/week/candle-week-42.csv +++ b/123890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2315,2295,2330,2250,694824,1588713486,00,0.00,N,2,20, 20250414,2295,2165,2295,2110,943565,2041699211,00,0.00,N,2,130, 20250407,2165,2315,2330,2075,1207184,2635577141,00,0.00,N,5,-165, 20250331,2330,2400,2415,2320,559168,1318455147,00,0.00,N,5,-75, diff --git a/124500/week/candle-week-42.csv b/124500/week/candle-week-42.csv index ca064adc7ddb..af703525d6a7 100644 --- a/124500/week/candle-week-42.csv +++ b/124500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6410,6630,7800,6350,5984134,42197059870,00,0.00,N,5,-50, 20250414,6460,6080,6700,6050,2051365,13053919470,00,0.00,N,2,440, 20250407,6020,5870,6130,5450,778790,4473231165,00,0.00,N,5,-90, 20250331,6110,6220,6470,5670,1013321,6142180310,00,0.00,N,5,-130, diff --git a/124560/week/candle-week-42.csv b/124560/week/candle-week-42.csv index 26bcc9dcc7cb..313b3c063723 100644 --- a/124560/week/candle-week-42.csv +++ b/124560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2895,2880,2895,2810,510500,1458382832,00,0.00,N,2,30, 20250414,2865,2790,2970,2745,774266,2197685408,00,0.00,N,2,75, 20250407,2790,2730,2795,2630,1002519,2723453799,00,0.00,N,5,-45, 20250331,2835,2870,2870,2720,605074,1692618577,00,0.00,N,5,-25, diff --git a/125210/week/candle-week-42.csv b/125210/week/candle-week-42.csv index 6d7046c134ef..13d3918f865f 100644 --- a/125210/week/candle-week-42.csv +++ b/125210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5930,5390,6620,5310,3303929,20150094380,00,0.00,N,2,530, 20250414,5400,5290,5480,5150,176631,945492940,00,0.00,N,2,200, 20250407,5200,5180,5230,4630,232527,1148294882,00,0.00,N,5,-80, 20250331,5280,5440,5550,5000,198849,1046952060,00,0.00,N,5,-360, diff --git a/126340/week/candle-week-42.csv b/126340/week/candle-week-42.csv index 790f14bbc70f..2659a3a46812 100644 --- a/126340/week/candle-week-42.csv +++ b/126340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25800,24200,26700,23950,123957,3161706250,00,0.00,N,2,1850, 20250414,23950,24250,25300,23400,76750,1859990000,00,0.00,N,2,250, 20250407,23700,23700,24000,21000,97781,2182673550,00,0.00,N,5,-300, 20250331,24000,23100,24100,22000,58112,1339787525,00,0.00,N,2,600, diff --git a/126560/week/candle-week-42.csv b/126560/week/candle-week-42.csv index 8805a84079d6..4eccf0c4492d 100644 --- a/126560/week/candle-week-42.csv +++ b/126560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2860,2845,2910,2785,461324,1310376387,00,0.00,N,2,25, 20250414,2835,2705,2860,2705,559784,1541256754,00,0.00,N,2,135, 20250407,2700,2905,2905,2605,903246,2464213267,00,0.00,N,5,-285, 20250331,2985,2880,2990,2815,324557,944956332,00,0.00,N,2,65, diff --git a/126600/week/candle-week-42.csv b/126600/week/candle-week-42.csv index e8a13339b230..469a7003cb09 100644 --- a/126600/week/candle-week-42.csv +++ b/126600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2950,2680,3070,2660,1151081,3333943896,00,0.00,N,2,270, 20250414,2680,2540,2710,2525,210884,549613447,00,0.00,N,2,115, 20250407,2565,2690,2690,2370,271364,675867818,00,0.00,N,5,-110, 20250331,2675,2640,2685,2505,211342,550530020,00,0.00,N,5,-5, diff --git a/126640/week/candle-week-42.csv b/126640/week/candle-week-42.csv index 7e5ca92c51e1..b4c95c97202a 100644 --- a/126640/week/candle-week-42.csv +++ b/126640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1322,1437,1455,1320,2222775,3061894519,00,0.00,N,5,-115, 20250414,1437,1524,1580,1401,4156368,6074439458,00,0.00,N,5,-87, 20250407,1524,1690,1944,1449,13257446,22639905579,00,0.00,N,5,-55, 20250331,1579,1335,1620,1253,4520849,6545046060,00,0.00,N,2,231, diff --git a/126700/week/candle-week-42.csv b/126700/week/candle-week-42.csv index ed4118b07cba..1d4ef9e2bdb0 100644 --- a/126700/week/candle-week-42.csv +++ b/126700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16110,15660,16230,15610,265161,4215768925,00,0.00,N,2,400, 20250414,15710,15680,16050,15500,252907,3990480320,00,0.00,N,2,420, 20250407,15290,14850,15300,13740,424597,6145410620,00,0.00,N,5,-30, 20250331,15320,15910,16600,15030,444981,6972817140,00,0.00,N,5,-1010, diff --git a/126720/week/candle-week-42.csv b/126720/week/candle-week-42.csv index 65a006029453..80f1922a7e50 100644 --- a/126720/week/candle-week-42.csv +++ b/126720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19730,19420,19790,18950,57927,1122260575,00,0.00,N,2,350, 20250414,19380,18610,19440,18410,83781,1586303925,00,0.00,N,2,810, 20250407,18570,18010,18570,17170,121705,2151054410,00,0.00,N,2,120, 20250331,18450,19280,19280,18120,144696,2698225200,00,0.00,N,5,-990, diff --git a/126730/week/candle-week-42.csv b/126730/week/candle-week-42.csv index 6ccf22cc6e8d..3e252adfacc9 100644 --- a/126730/week/candle-week-42.csv +++ b/126730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12380,12390,12790,12080,283138,3491076190,00,0.00,N,5,-110, 20250414,12490,10840,14070,10810,2524285,33206397455,00,0.00,N,2,1670, 20250407,10820,10040,10820,9600,162503,1628267315,00,0.00,N,2,200, 20250331,10620,10400,11300,10310,163407,1745188265,00,0.00,N,5,-220, diff --git a/126880/week/candle-week-42.csv b/126880/week/candle-week-42.csv index 46cc92887df5..a154926c6785 100644 --- a/126880/week/candle-week-42.csv +++ b/126880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4300,4220,4595,4105,1054249,4581740920,00,0.00,N,2,100, 20250414,4200,3850,4275,3705,714076,2843649496,00,0.00,N,2,320, 20250407,3880,4080,4080,3700,420834,1639632326,00,0.00,N,5,-200, 20250331,4080,4020,4095,3850,179197,713567183,00,0.00,N,5,-20, diff --git a/127120/week/candle-week-42.csv b/127120/week/candle-week-42.csv index de83cb874ff7..8009a0bc6997 100644 --- a/127120/week/candle-week-42.csv +++ b/127120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9010,9710,9780,8620,731308,6728252710,00,0.00,N,5,-700, 20250414,9710,9220,9900,8600,1294921,12043110130,00,0.00,N,2,760, 20250407,8950,7150,9075,6770,1810226,14422861125,00,0.00,N,2,1970, 20250331,6980,6960,7460,6550,728470,5120578980,00,0.00,N,2,60, diff --git a/127710/week/candle-week-42.csv b/127710/week/candle-week-42.csv index 199e3111b752..b9226e6ed9e0 100644 --- a/127710/week/candle-week-42.csv +++ b/127710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1312,1402,1420,1294,60122,81683032,00,0.00,N,5,-87, 20250414,1399,1461,1461,1365,139626,195257981,00,0.00,N,5,-45, 20250407,1444,1378,1536,1365,490549,723830801,00,0.00,N,2,72, 20250331,1372,1226,1399,1163,145961,190515673,00,0.00,N,2,146, diff --git a/127980/week/candle-week-42.csv b/127980/week/candle-week-42.csv index 426d9279f23a..02f056bbec95 100644 --- a/127980/week/candle-week-42.csv +++ b/127980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5970,6100,6100,5890,11661,69631790,00,0.00,N,2,10, 20250414,5960,5880,6005,5780,10453,61750225,00,0.00,N,2,80, 20250407,5880,5700,5910,5420,34811,195937380,00,0.00,N,2,90, 20250331,5790,5820,5850,5590,25939,147663445,00,0.00,N,3,0, diff --git a/128540/week/candle-week-42.csv b/128540/week/candle-week-42.csv index 343796f8d221..4bbc506cfdfd 100644 --- a/128540/week/candle-week-42.csv +++ b/128540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1928,1840,1937,1805,692884,1296671778,00,0.00,N,2,93, 20250414,1835,1717,1879,1717,1208279,2182400161,00,0.00,N,2,118, 20250407,1717,1610,1735,1580,773091,1282711691,00,0.00,N,2,35, 20250331,1682,1618,1789,1500,984242,1682504226,00,0.00,N,2,47, diff --git a/128660/week/candle-week-42.csv b/128660/week/candle-week-42.csv index d032efceeef7..00795948af51 100644 --- a/128660/week/candle-week-42.csv +++ b/128660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3095,3145,3145,3060,224785,696158926,00,0.00,N,5,-50, 20250414,3145,3040,3145,3030,228064,711366890,00,0.00,N,2,105, 20250407,3040,3005,3060,2875,376018,1113195424,00,0.00,N,3,0, 20250331,3040,3000,3055,2935,283518,850611698,00,0.00,N,2,10, diff --git a/128820/week/candle-week-42.csv b/128820/week/candle-week-42.csv index c1eb4df471f2..010cb78dc926 100644 --- a/128820/week/candle-week-42.csv +++ b/128820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3190,3170,3250,3110,555036,1763139385,00,0.00,N,2,20, 20250414,3170,3130,3170,3040,438168,1368322820,00,0.00,N,2,40, 20250407,3130,3100,3155,2935,1058660,3199997236,00,0.00,N,5,-30, 20250331,3160,3280,3280,3005,803303,2516893444,00,0.00,N,5,-130, diff --git a/128940/week/candle-week-42.csv b/128940/week/candle-week-42.csv index 483ed7d51689..563915c65bdf 100644 --- a/128940/week/candle-week-42.csv +++ b/128940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,240000,240500,244500,236000,115680,27849390500,00,0.00,N,2,500, 20250414,239500,241500,243500,233000,142376,33882552000,00,0.00,N,5,-3500, 20250407,243000,221000,243000,214500,286990,65955198250,00,0.00,N,2,14000, 20250331,229000,231000,234500,219000,180647,41137010250,00,0.00,N,5,-5000, diff --git a/129260/week/candle-week-42.csv b/129260/week/candle-week-42.csv index 15d0c23c754d..cd7560ab1178 100644 --- a/129260/week/candle-week-42.csv +++ b/129260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2730,3160,3160,2705,1191387,3437739024,00,0.00,N,5,-255, 20250414,2985,2985,3145,2860,1582116,4718817981,00,0.00,N,2,25, 20250407,2960,2470,3195,2415,6281131,18025727810,00,0.00,N,2,460, 20250331,2500,2310,2555,2215,1418937,3454346215,00,0.00,N,2,135, diff --git a/129890/week/candle-week-42.csv b/129890/week/candle-week-42.csv index c7f7a4aeca4c..c3c6639ba200 100644 --- a/129890/week/candle-week-42.csv +++ b/129890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1004,939,1020,939,810534,797324630,00,0.00,N,2,55, 20250414,949,912,952,905,436607,403614425,00,0.00,N,2,37, 20250407,912,900,930,877,336796,302751499,00,0.00,N,2,5, 20250331,907,908,943,889,262139,237919439,00,0.00,N,5,-1, diff --git a/129920/week/candle-week-42.csv b/129920/week/candle-week-42.csv index d6733a999b36..b2e73724deeb 100644 --- a/129920/week/candle-week-42.csv +++ b/129920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4445,4600,5500,4250,12552593,61317383751,00,0.00,N,5,-155, 20250414,4600,3765,5800,3690,8746146,44831927745,00,0.00,N,2,805, 20250407,3795,3740,3870,3415,304612,1102804014,00,0.00,N,2,25, 20250331,3770,4150,4200,3410,462994,1756061779,00,0.00,N,5,-420, diff --git a/130500/week/candle-week-42.csv b/130500/week/candle-week-42.csv index ee6b67aebf8f..55bb831255de 100644 --- a/130500/week/candle-week-42.csv +++ b/130500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2585,2560,2620,2525,159824,411290672,00,0.00,N,2,5, 20250414,2580,2530,2690,2500,214318,550591373,00,0.00,N,2,60, 20250407,2520,2530,2530,2340,251385,604136225,00,0.00,N,5,-10, 20250331,2530,2520,2585,2375,387384,958120286,00,0.00,N,5,-15, diff --git a/130580/week/candle-week-42.csv b/130580/week/candle-week-42.csv index 36ece3f1b1dd..602abb8c6066 100644 --- a/130580/week/candle-week-42.csv +++ b/130580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4785,4715,4810,4610,61318,289042884,00,0.00,N,2,70, 20250414,4715,4560,4720,4465,56241,256136137,00,0.00,N,2,155, 20250407,4560,4620,4620,4395,98429,443219225,00,0.00,N,5,-100, 20250331,4660,4665,4810,4540,37937,176573485,00,0.00,N,5,-5, diff --git a/130660/week/candle-week-42.csv b/130660/week/candle-week-42.csv index d0a45db80551..757476cc2d77 100644 --- a/130660/week/candle-week-42.csv +++ b/130660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11610,10940,12420,10410,2207070,25795031220,00,0.00,N,2,750, 20250414,10860,10070,10900,9920,741149,7733821715,00,0.00,N,2,990, 20250407,9870,9400,9900,8720,659537,6068035635,00,0.00,N,2,70, 20250331,9800,9530,10410,9320,640274,6241665985,00,0.00,N,5,-150, diff --git a/130740/week/candle-week-42.csv b/130740/week/candle-week-42.csv index 4b2e08205b44..46452535acc5 100644 --- a/130740/week/candle-week-42.csv +++ b/130740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1918,1930,1978,1879,132378,252106658,00,0.00,N,5,-12, 20250414,1930,2040,2040,1850,217921,419487664,00,0.00,N,5,-30, 20250407,1960,1880,2030,1851,394632,767523120,00,0.00,N,2,69, 20250331,1891,1674,1950,1619,479343,885978294,00,0.00,N,2,217, diff --git a/131030/week/candle-week-42.csv b/131030/week/candle-week-42.csv index f2551f51404f..153a0df99af6 100644 --- a/131030/week/candle-week-42.csv +++ b/131030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6330,6250,6410,6030,161938,1012735590,00,0.00,N,2,50, 20250414,6280,6200,6340,5860,176064,1095261530,00,0.00,N,2,80, 20250407,6200,6100,6250,5610,373978,2222575750,00,0.00,N,2,30, 20250331,6170,6000,6210,5820,146241,883761720,00,0.00,N,2,150, diff --git a/131090/week/candle-week-42.csv b/131090/week/candle-week-42.csv index 26019b4125fb..dea666ab012e 100644 --- a/131090/week/candle-week-42.csv +++ b/131090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,829,845,849,815,310396,257804909,00,0.00,N,5,-16, 20250414,845,824,863,800,262899,220278847,00,0.00,N,2,21, 20250407,824,802,824,765,373199,293028714,00,0.00,N,2,15, 20250331,809,810,847,765,456935,365549459,00,0.00,N,5,-5, diff --git a/131100/week/candle-week-42.csv b/131100/week/candle-week-42.csv index c12e07bca54f..bdcf1fc43193 100644 --- a/131100/week/candle-week-42.csv +++ b/131100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1481,1496,1517,1400,73003,108858609,00,0.00,N,5,-15, 20250414,1496,1480,1586,1450,141130,211386029,00,0.00,N,3,0, 20250407,1496,1521,1550,1446,92002,137799886,00,0.00,N,5,-26, 20250331,1522,1628,1639,1374,564036,842685794,00,0.00,N,5,-106, diff --git a/131180/week/candle-week-42.csv b/131180/week/candle-week-42.csv index bc056d4a2735..0be64fa3dbe3 100644 --- a/131180/week/candle-week-42.csv +++ b/131180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,980,947,995,922,284656,271421626,00,0.00,N,2,41, 20250414,939,921,948,916,277903,257933893,00,0.00,N,2,18, 20250407,921,884,928,869,232843,209983445,00,0.00,N,2,37, 20250331,884,848,885,831,275464,236044225,00,0.00,N,2,36, diff --git a/131220/week/candle-week-42.csv b/131220/week/candle-week-42.csv index ddc910d8cb47..0efd747cccf2 100644 --- a/131220/week/candle-week-42.csv +++ b/131220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4880,4520,5840,4475,7767183,41389980681,00,0.00,N,2,375, 20250414,4505,4335,4515,4315,79183,352287567,00,0.00,N,2,130, 20250407,4375,4275,4400,4080,62133,262116905,00,0.00,N,2,65, 20250331,4310,4325,4390,4200,55603,238924263,00,0.00,N,5,-40, diff --git a/131290/week/candle-week-42.csv b/131290/week/candle-week-42.csv index 2252184115dd..1b5e5f610f4a 100644 --- a/131290/week/candle-week-42.csv +++ b/131290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43800,43100,46150,41900,308963,13632047300,00,0.00,N,2,300, 20250414,43500,41700,44200,39750,189395,7895932200,00,0.00,N,2,2400, 20250407,41100,40200,43200,38950,229642,9441509000,00,0.00,N,5,-1500, 20250331,42600,46300,48900,41800,300344,13655667725,00,0.00,N,5,-3950, diff --git a/131370/week/candle-week-42.csv b/131370/week/candle-week-42.csv index 7573e323f4a7..94a7b3fb3512 100644 --- a/131370/week/candle-week-42.csv +++ b/131370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3515,3715,3980,3435,6249345,23054518969,00,0.00,N,5,-125, 20250414,3640,3610,4225,3505,16742831,65417997941,00,0.00,N,2,25, 20250407,3615,3210,4090,3155,18193220,67217796442,00,0.00,N,2,405, 20250331,3210,2905,3335,2855,8188191,25748998099,00,0.00,N,2,225, diff --git a/131400/week/candle-week-42.csv b/131400/week/candle-week-42.csv index 78680fed27e7..b4c17a8415b1 100644 --- a/131400/week/candle-week-42.csv +++ b/131400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1514,1454,1530,1431,1188404,1757909644,00,0.00,N,2,48, 20250414,1466,1383,1525,1383,1748022,2543770366,00,0.00,N,2,89, 20250407,1377,1280,1520,1200,5114530,6817693405,00,0.00,N,5,-210, 20250331,1587,1658,1658,1522,1229371,1946588203,00,0.00,N,5,-81, diff --git a/131760/week/candle-week-42.csv b/131760/week/candle-week-42.csv index dd7f527b2474..2d2af47ca4cf 100644 --- a/131760/week/candle-week-42.csv +++ b/131760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,900,897,1050,880,5227037,4946340082,00,0.00,N,2,3, 20250414,897,876,908,868,1125787,1000462113,00,0.00,N,2,29, 20250407,868,850,876,771,1581920,1311954351,00,0.00,N,5,-1, 20250331,869,902,912,812,1598062,1379352259,00,0.00,N,5,-33, diff --git a/131970/week/candle-week-42.csv b/131970/week/candle-week-42.csv index d0c166355105..76d49cf63d02 100644 --- a/131970/week/candle-week-42.csv +++ b/131970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24800,23750,25050,23300,301085,7287262975,00,0.00,N,2,850, 20250414,23950,24350,24900,23400,293441,7079816950,00,0.00,N,2,50, 20250407,23900,23100,24400,22100,607264,14021426750,00,0.00,N,5,-400, 20250331,24300,25400,26050,23800,546808,13677941850,00,0.00,N,5,-1900, diff --git a/133750/week/candle-week-42.csv b/133750/week/candle-week-42.csv index 16a7d4f26a5c..42d28c1f8b3e 100644 --- a/133750/week/candle-week-42.csv +++ b/133750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2535,2765,2765,2515,2403846,6302584595,00,0.00,N,5,-175, 20250414,2710,2800,2810,2440,4062434,10735249575,00,0.00,N,5,-95, 20250407,2805,2570,3130,2465,24461117,68733042251,00,0.00,N,2,370, 20250331,2435,2070,2435,1985,2106125,4804305888,00,0.00,N,2,355, diff --git a/133820/week/candle-week-42.csv b/133820/week/candle-week-42.csv index acdbf3eee3d6..4340c2069dcb 100644 --- a/133820/week/candle-week-42.csv +++ b/133820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,904,930,930,861,375270,336502802,00,0.00,N,5,-26, 20250414,930,949,975,855,741055,682357257,00,0.00,N,5,-18, 20250407,948,887,1024,883,1050565,1004417449,00,0.00,N,2,63, 20250331,885,810,894,800,595668,492827597,00,0.00,N,2,68, diff --git a/134060/week/candle-week-42.csv b/134060/week/candle-week-42.csv index 759e48c8a783..45cbf81935e9 100644 --- a/134060/week/candle-week-42.csv +++ b/134060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4410,4190,4410,4135,28629,122989290,00,0.00,N,2,220, 20250414,4190,4220,4310,4045,20820,87615475,00,0.00,N,5,-20, 20250407,4210,4170,4235,3880,23077,93733459,00,0.00,N,2,15, 20250331,4195,3915,4375,3915,28638,118093905,00,0.00,N,2,280, diff --git a/134380/week/candle-week-42.csv b/134380/week/candle-week-42.csv index 5ba997b80348..825258ae7e3e 100644 --- a/134380/week/candle-week-42.csv +++ b/134380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,79400,79500,79900,78300,967,76471500,00,0.00,N,2,100, 20250414,79300,78100,79900,78000,1537,120666100,00,0.00,N,2,500, 20250407,78800,79200,81300,74600,1160,90573100,00,0.00,N,5,-400, 20250331,79200,79300,79900,77700,608,47922200,00,0.00,N,2,500, diff --git a/134580/week/candle-week-42.csv b/134580/week/candle-week-42.csv index 27df2cfd4537..440a9a7aa752 100644 --- a/134580/week/candle-week-42.csv +++ b/134580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2105,2090,2225,2025,911337,1930706344,00,0.00,N,2,15, 20250414,2090,2120,2525,1930,9760352,21977179368,00,0.00,N,2,10, 20250407,2080,1900,2090,1726,1269616,2530009420,00,0.00,N,2,156, 20250331,1924,2055,2055,1905,156961,307758949,00,0.00,N,5,-81, diff --git a/134790/week/candle-week-42.csv b/134790/week/candle-week-42.csv index 61163f05ad71..1a6a899634b2 100644 --- a/134790/week/candle-week-42.csv +++ b/134790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28150,30000,32650,27750,92599,2830478600,00,0.00,N,5,-1900, 20250414,30050,28150,30200,26900,43066,1240014600,00,0.00,N,2,1850, 20250407,28200,26650,29950,26000,43127,1176620300,00,0.00,N,2,1500, 20250331,26700,26250,30150,25500,115190,3091660325,00,0.00,N,2,250, diff --git a/136410/week/candle-week-42.csv b/136410/week/candle-week-42.csv index 0c817ce09a96..e7b425967116 100644 --- a/136410/week/candle-week-42.csv +++ b/136410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8760,8850,8900,8530,53103,460363540,00,0.00,N,5,-90, 20250414,8850,8780,8960,8420,134921,1171125150,00,0.00,N,2,70, 20250407,8780,7800,8790,7400,185588,1482850470,00,0.00,N,2,780, 20250331,8000,8260,8260,7640,195438,1533940510,00,0.00,N,5,-300, diff --git a/136480/week/candle-week-42.csv b/136480/week/candle-week-42.csv index f20985bdaa57..5d6643fe1662 100644 --- a/136480/week/candle-week-42.csv +++ b/136480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3070,3065,3080,3025,1522175,4644309632,00,0.00,N,2,5, 20250414,3065,3015,3080,2995,1301599,3975712597,00,0.00,N,2,60, 20250407,3005,3020,3035,2890,2009405,5966944966,00,0.00,N,5,-20, 20250331,3025,2970,3050,2920,1588539,4726948721,00,0.00,N,2,25, diff --git a/136490/week/candle-week-42.csv b/136490/week/candle-week-42.csv index fcdb6c566c5c..f4e801275211 100644 --- a/136490/week/candle-week-42.csv +++ b/136490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5950,5880,5950,5760,181640,1064343320,00,0.00,N,2,70, 20250414,5880,5460,5880,5440,159182,903978940,00,0.00,N,2,420, 20250407,5460,5330,5560,5090,196969,1035960875,00,0.00,N,2,60, 20250331,5400,5480,5490,5220,200220,1063602035,00,0.00,N,5,-80, diff --git a/136540/week/candle-week-42.csv b/136540/week/candle-week-42.csv index 48aafb9bb9c0..7ee0c0ed6b1b 100644 --- a/136540/week/candle-week-42.csv +++ b/136540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11870,11470,11920,11450,63296,738814005,00,0.00,N,2,400, 20250414,11470,11250,11650,11250,58910,675869565,00,0.00,N,2,120, 20250407,11350,10960,11370,10520,82769,903847480,00,0.00,N,2,380, 20250331,10970,10790,11100,10520,71793,771979645,00,0.00,N,2,80, diff --git a/136660/week/candle-week-42.csv b/136660/week/candle-week-42.csv index 51ab390c3a6e..071949af02df 100644 --- a/136660/week/candle-week-42.csv +++ b/136660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1269,1197,1287,1020,163,183522,00,0.00,N,5,-14, 20250414,1283,1199,1293,1100,47,60028,00,0.00,N,2,84, 20250407,1199,1199,1297,940,558,592911,00,0.00,N,2,97, 20250331,1102,1014,1299,1014,541,604254,00,0.00,N,5,-90, diff --git a/137080/week/candle-week-42.csv b/137080/week/candle-week-42.csv index 04f17432dc75..7de12e81b7aa 100644 --- a/137080/week/candle-week-42.csv +++ b/137080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3400,3300,3450,3210,68670,231524675,00,0.00,N,2,110, 20250414,3290,3125,3400,3125,47264,155492561,00,0.00,N,2,130, 20250407,3160,3195,3247,2980,52565,164996059,00,0.00,N,5,-10, 20250331,3170,3115,3230,2960,47882,147447724,00,0.00,N,2,55, diff --git a/137310/week/candle-week-42.csv b/137310/week/candle-week-42.csv index eade526c4b74..08334b8e6366 100644 --- a/137310/week/candle-week-42.csv +++ b/137310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9300,8990,9490,8950,331960,3044387600,00,0.00,N,2,330, 20250414,8970,8950,9270,8870,251519,2272124820,00,0.00,N,5,-60, 20250407,9030,8760,9040,8380,489311,4278771590,00,0.00,N,5,-10, 20250331,9040,9360,9480,8810,465774,4241464085,00,0.00,N,5,-430, diff --git a/137400/week/candle-week-42.csv b/137400/week/candle-week-42.csv index b5c97cf5aa1d..2558db288db5 100644 --- a/137400/week/candle-week-42.csv +++ b/137400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41650,40150,42050,39400,469206,19226874175,00,0.00,N,2,1300, 20250414,40350,39000,41250,38700,512002,20502388600,00,0.00,N,2,1850, 20250407,38500,39000,39200,34200,1011234,37565299775,00,0.00,N,5,-1900, 20250331,40400,39950,41000,37650,887065,34848132950,00,0.00,N,5,-700, diff --git a/137940/week/candle-week-42.csv b/137940/week/candle-week-42.csv index f6f85628686d..db5008c1f09c 100644 --- a/137940/week/candle-week-42.csv +++ b/137940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,655,735,768,610,8241020,5547254373,00,0.00,N,5,-79, 20250414,734,650,816,590,25688998,18077502470,00,0.00,N,2,177, 20250407,557,540,610,508,10282936,5730538666,00,0.00,N,2,47, 20250331,510,387,546,387,9492237,4492507845,00,0.00,N,2,93, diff --git a/137950/week/candle-week-42.csv b/137950/week/candle-week-42.csv index 29a23f9599f6..19534c72b5be 100644 --- a/137950/week/candle-week-42.csv +++ b/137950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4135,3855,4490,3810,1549499,6499590026,00,0.00,N,2,290, 20250414,3845,3745,3880,3725,166061,630259691,00,0.00,N,2,95, 20250407,3750,3755,3770,3475,284225,1031004516,00,0.00,N,5,-35, 20250331,3785,3835,3900,3685,156026,590527495,00,0.00,N,5,-50, diff --git a/138040/week/candle-week-42.csv b/138040/week/candle-week-42.csv index fac4e459bd94..4bd8a08712ed 100644 --- a/138040/week/candle-week-42.csv +++ b/138040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,119100,114200,120600,114100,817299,96850314850,00,0.00,N,2,4600, 20250414,114500,112100,115300,111600,873172,99363020650,00,0.00,N,2,3000, 20250407,111500,114000,116600,107100,1720513,191734863600,00,0.00,N,5,-6900, 20250331,118400,122600,123200,117000,1104757,132750767700,00,0.00,N,5,-4600, diff --git a/138070/week/candle-week-42.csv b/138070/week/candle-week-42.csv index 31a91cf1c28a..9304fbc4914c 100644 --- a/138070/week/candle-week-42.csv +++ b/138070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2415,2400,2440,2350,383987,922060848,00,0.00,N,3,0, 20250414,2415,2370,2430,2355,359789,858246410,00,0.00,N,2,45, 20250407,2370,2340,2370,2230,490004,1126253511,00,0.00,N,2,10, 20250331,2360,2260,2365,2225,289983,668748991,00,0.00,N,2,85, diff --git a/138080/week/candle-week-42.csv b/138080/week/candle-week-42.csv index 4226015fc191..95f7e1b36571 100644 --- a/138080/week/candle-week-42.csv +++ b/138080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8950,8740,8980,8600,54735,480739625,00,0.00,N,2,230, 20250414,8720,8440,8840,8430,58070,499481845,00,0.00,N,2,310, 20250407,8410,8700,9040,7800,211383,1721651635,00,0.00,N,5,-590, 20250331,9000,9100,9380,8840,78803,712729750,00,0.00,N,5,-290, diff --git a/138360/week/candle-week-42.csv b/138360/week/candle-week-42.csv index 676ba79714e7..7561f9da5bec 100644 --- a/138360/week/candle-week-42.csv +++ b/138360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,884,941,1534,881,34111497,38764016236,00,0.00,N,5,-57, 20250414,941,667,941,660,9236158,8073398763,00,0.00,N,2,271, 20250407,670,626,670,589,1181335,748581385,00,0.00,N,2,48, 20250331,622,574,715,555,1878350,1199520253,00,0.00,N,2,42, diff --git a/138490/week/candle-week-42.csv b/138490/week/candle-week-42.csv index b8140dd0688c..1dc11be3efa2 100644 --- a/138490/week/candle-week-42.csv +++ b/138490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6320,5750,7020,5700,5638087,37111653965,00,0.00,N,2,600, 20250414,5720,5660,5800,5600,103482,588956825,00,0.00,N,2,90, 20250407,5630,5640,5660,5250,218204,1185059010,00,0.00,N,5,-120, 20250331,5750,5730,5810,5560,172093,982397895,00,0.00,N,5,-130, diff --git a/138610/week/candle-week-42.csv b/138610/week/candle-week-42.csv index fae3f9677ac3..c2f3f05011e1 100644 --- a/138610/week/candle-week-42.csv +++ b/138610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20750,21500,24350,20200,978381,22263912450,00,0.00,N,5,-550, 20250414,21300,18840,24200,18700,1639519,35519229060,00,0.00,N,2,2650, 20250407,18650,13300,18950,13190,1495439,24959303375,00,0.00,N,2,4900, 20250331,13750,13880,14150,12800,167739,2264356695,00,0.00,N,5,-140, diff --git a/138930/week/candle-week-42.csv b/138930/week/candle-week-42.csv index b39776b2fc8f..4d08ba4590ac 100644 --- a/138930/week/candle-week-42.csv +++ b/138930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10570,10170,10740,10100,3751101,39178865484,00,0.00,N,2,420, 20250414,10150,9630,10210,9630,3543104,35381590465,00,0.00,N,2,490, 20250407,9660,9770,9770,9260,7291125,69202637850,00,0.00,N,5,-290, 20250331,9950,10240,10510,9560,6307154,63786025985,00,0.00,N,5,-370, diff --git a/139050/week/candle-week-42.csv b/139050/week/candle-week-42.csv index a00b155d5d00..84f22f6bb183 100644 --- a/139050/week/candle-week-42.csv +++ b/139050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250414,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250407,2805,2805,2805,2805,0,0,00,0.00,N,3,0, 20250331,2805,2805,2805,2805,0,0,00,0.00,N,3,0, diff --git a/139130/week/candle-week-42.csv b/139130/week/candle-week-42.csv index f4c69efccc58..b095af36fee9 100644 --- a/139130/week/candle-week-42.csv +++ b/139130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9710,9460,9750,9400,2100026,20206660970,00,0.00,N,2,250, 20250414,9460,8820,9500,8780,1866082,17218001015,00,0.00,N,2,660, 20250407,8800,8670,8890,8420,1825166,15852953125,00,0.00,N,5,-210, 20250331,9010,8900,9240,8790,2337022,21071532670,00,0.00,N,5,-30, diff --git a/139480/week/candle-week-42.csv b/139480/week/candle-week-42.csv index 21ee843af5a2..43c2f8e2dbf5 100644 --- a/139480/week/candle-week-42.csv +++ b/139480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,91300,88300,92600,85700,906964,80854149350,00,0.00,N,2,3700, 20250414,87600,86100,88500,84700,587796,50989738500,00,0.00,N,2,1200, 20250407,86400,87100,88800,80800,1191474,101230421800,00,0.00,N,5,-2000, 20250331,88400,80600,88500,78200,1064373,88391238900,00,0.00,N,2,7100, diff --git a/139670/week/candle-week-42.csv b/139670/week/candle-week-42.csv index c80c92b48165..2b4ef5ac0077 100644 --- a/139670/week/candle-week-42.csv +++ b/139670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2730,2700,3055,2575,439250,1225300223,00,0.00,N,2,30, 20250414,2700,2385,2760,2370,334724,859917426,00,0.00,N,2,320, 20250407,2380,2385,2430,2180,147011,332100406,00,0.00,N,5,-20, 20250331,2400,2375,2515,2270,115415,277486829,00,0.00,N,5,-85, diff --git a/139990/week/candle-week-42.csv b/139990/week/candle-week-42.csv index e9b42edc1fdc..30a277c4dbf9 100644 --- a/139990/week/candle-week-42.csv +++ b/139990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3885,4010,4020,3880,70050,275242741,00,0.00,N,5,-120, 20250414,4005,3850,4065,3840,53594,211860563,00,0.00,N,2,155, 20250407,3850,3930,3955,3735,91710,351179790,00,0.00,N,5,-110, 20250331,3960,3960,4020,3855,63352,248650330,00,0.00,N,5,-10, diff --git a/140070/week/candle-week-42.csv b/140070/week/candle-week-42.csv index a8dc88a8ebc2..dd0bd82e598b 100644 --- a/140070/week/candle-week-42.csv +++ b/140070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2600,2610,2615,2515,94399,242823704,00,0.00,N,5,-10, 20250414,2610,2485,2785,2485,874915,2306431348,00,0.00,N,2,125, 20250407,2485,2395,2485,2255,219069,514261120,00,0.00,N,2,35, 20250331,2450,2515,2520,2400,149457,365352692,00,0.00,N,5,-70, diff --git a/140410/week/candle-week-42.csv b/140410/week/candle-week-42.csv index 46f4c19838ea..d77d2bd45911 100644 --- a/140410/week/candle-week-42.csv +++ b/140410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38750,37050,40000,36750,549746,21195037350,00,0.00,N,2,1700, 20250414,37050,35700,37650,32200,765418,26578529450,00,0.00,N,2,1350, 20250407,35700,34850,36800,33900,583577,20637523150,00,0.00,N,5,-100, 20250331,35800,30200,38050,30200,1394162,49288603450,00,0.00,N,2,5150, diff --git a/140430/week/candle-week-42.csv b/140430/week/candle-week-42.csv index d1eebbfe13ba..112052cc0237 100644 --- a/140430/week/candle-week-42.csv +++ b/140430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2915,3120,3355,2815,2703625,8369910448,00,0.00,N,5,-225, 20250414,3140,3590,3870,2875,12225519,40626575517,00,0.00,N,5,-765, 20250407,3905,1860,4605,1700,26239879,107399673001,00,0.00,N,2,2045, 20250331,1860,1855,1935,1760,223603,408703916,00,0.00,N,2,5, diff --git a/140520/week/candle-week-42.csv b/140520/week/candle-week-42.csv index b4a55e3edb74..63db45911bcd 100644 --- a/140520/week/candle-week-42.csv +++ b/140520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2020,2135,2010,108650,225455596,00,0.00,N,2,120, 20250414,2015,2005,2035,1986,77703,155472436,00,0.00,N,2,21, 20250407,1994,1995,2005,1950,119303,236406483,00,0.00,N,5,-16, 20250331,2010,2040,2085,1954,121330,243385296,00,0.00,N,5,-30, diff --git a/140610/week/candle-week-42.csv b/140610/week/candle-week-42.csv index 988a1e0473d4..b0d4330ff60a 100644 --- a/140610/week/candle-week-42.csv +++ b/140610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25000,25600,27800,22900,181463,4547067450,00,0.00,N,5,-500, 20250414,25500,24750,28000,24150,94910,2491885250,00,0.00,N,2,1600, 20250407,23900,22500,23950,21600,100937,2272613700,00,0.00,N,2,300, 20250331,23600,25000,25950,22100,114021,2705678650,00,0.00,N,5,-1850, diff --git a/140660/week/candle-week-42.csv b/140660/week/candle-week-42.csv index 8872f8cccb87..dd1955f42320 100644 --- a/140660/week/candle-week-42.csv +++ b/140660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,795,795,795,795,0,0,00,0.00,N,3,0, 20250414,795,799,900,693,73,56391,00,0.00,N,2,14, 20250407,781,799,799,680,57,41350,00,0.00,N,5,-18, 20250331,799,699,799,699,21,14789,00,0.00,N,2,99, diff --git a/140670/week/candle-week-42.csv b/140670/week/candle-week-42.csv index dbafd079a8cd..413f25f82d19 100644 --- a/140670/week/candle-week-42.csv +++ b/140670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15080,15070,15590,14930,750839,11411268460,00,0.00,N,5,-130, 20250414,15210,13890,17780,13750,9176458,152406001065,00,0.00,N,2,1410, 20250407,13800,13100,13800,12100,591279,7642325805,00,0.00,N,2,40, 20250331,13760,13550,15090,13160,882451,12358864430,00,0.00,N,5,-220, diff --git a/140860/week/candle-week-42.csv b/140860/week/candle-week-42.csv index 80922fccb85d..e6ee330070ba 100644 --- a/140860/week/candle-week-42.csv +++ b/140860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,216000,194500,217000,194500,117789,24708620950,00,0.00,N,2,20300, 20250414,195700,197500,206000,190700,78743,15532575300,00,0.00,N,5,-1800, 20250407,197500,193200,210000,181300,144049,27743130250,00,0.00,N,5,-4000, 20250331,201500,207500,215500,199800,135293,28064603900,00,0.00,N,5,-6500, diff --git a/140910/week/candle-week-42.csv b/140910/week/candle-week-42.csv index 151c50ee8b5c..2420fec3d1d5 100644 --- a/140910/week/candle-week-42.csv +++ b/140910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250414,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250407,3130,3130,3130,3130,0,0,00,0.00,N,3,0, 20250331,3130,3130,3130,3130,0,0,00,0.00,N,3,0, diff --git a/141000/week/candle-week-42.csv b/141000/week/candle-week-42.csv index 5f8318b380a4..6ad92a7d9cec 100644 --- a/141000/week/candle-week-42.csv +++ b/141000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7560,7480,9030,7310,819789,6714862740,00,0.00,N,2,80, 20250414,7480,6870,7510,6870,102691,738107350,00,0.00,N,2,1000, 20250407,6480,6830,6830,6130,102499,646734660,00,0.00,N,5,-350, 20250331,6830,6990,7020,6690,50084,341822345,00,0.00,N,5,-190, diff --git a/141080/week/candle-week-42.csv b/141080/week/candle-week-42.csv index 576759bb26fd..4db5c9b09085 100644 --- a/141080/week/candle-week-42.csv +++ b/141080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,111500,108400,114800,105300,1216962,136178428716,00,0.00,N,2,2400, 20250414,109100,109200,113300,103500,1612983,174566054000,00,0.00,N,2,1200, 20250407,107900,92000,109000,89500,1666011,164846637300,00,0.00,N,2,12100, 20250331,95800,91700,100200,91200,1251749,120131914750,00,0.00,N,2,1700, diff --git a/142210/week/candle-week-42.csv b/142210/week/candle-week-42.csv index c8f3dc876cab..6246f8597856 100644 --- a/142210/week/candle-week-42.csv +++ b/142210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6030,6390,7290,5700,4065958,25920758485,00,0.00,N,5,-140, 20250414,6170,5320,6260,5300,1345481,8003432605,00,0.00,N,2,850, 20250407,5320,5450,5470,4825,620529,3185321720,00,0.00,N,5,-180, 20250331,5500,5260,5530,5140,433102,2329519260,00,0.00,N,2,90, diff --git a/142280/week/candle-week-42.csv b/142280/week/candle-week-42.csv index 834ed0522e99..40706eec5b3b 100644 --- a/142280/week/candle-week-42.csv +++ b/142280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3825,3755,3880,3725,309593,1178640694,00,0.00,N,2,70, 20250414,3755,3745,3980,3595,618504,2338359110,00,0.00,N,2,140, 20250407,3615,3620,3645,3285,566836,1965681298,00,0.00,N,5,-65, 20250331,3680,3680,3810,3560,317668,1167556147,00,0.00,N,5,-20, diff --git a/142760/week/candle-week-42.csv b/142760/week/candle-week-42.csv index 0046f1e47834..e28495650519 100644 --- a/142760/week/candle-week-42.csv +++ b/142760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1301,1359,1379,1300,283518,376828307,00,0.00,N,5,-19, 20250414,1320,1274,1368,1256,476350,625411524,00,0.00,N,2,51, 20250407,1269,1201,1290,1120,243472,291623331,00,0.00,N,2,64, 20250331,1205,1282,1334,1183,422059,532432628,00,0.00,N,5,-77, diff --git a/143160/week/candle-week-42.csv b/143160/week/candle-week-42.csv index 0aec8c4eb99e..87736050404c 100644 --- a/143160/week/candle-week-42.csv +++ b/143160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16360,16860,16910,16210,64635,1071067370,00,0.00,N,5,-340, 20250414,16700,16340,16770,16250,77977,1288573925,00,0.00,N,2,370, 20250407,16330,16160,16400,15430,87296,1404266300,00,0.00,N,3,0, 20250331,16330,16250,16400,15680,76907,1235418830,00,0.00,N,2,90, diff --git a/143210/week/candle-week-42.csv b/143210/week/candle-week-42.csv index 7637cb6565dd..9189feafd8ce 100644 --- a/143210/week/candle-week-42.csv +++ b/143210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1650,1616,1672,1589,101937,166066659,00,0.00,N,2,44, 20250414,1606,1677,1910,1596,308645,537185356,00,0.00,N,5,-49, 20250407,1655,1719,1750,1553,40886,67058002,00,0.00,N,5,-64, 20250331,1719,1716,1750,1700,9020,15463050,00,0.00,N,2,3, diff --git a/143240/week/candle-week-42.csv b/143240/week/candle-week-42.csv index 9d8e4cfbb815..4304b6e20adb 100644 --- a/143240/week/candle-week-42.csv +++ b/143240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15950,16500,16970,15750,183059,2989608695,00,0.00,N,5,-710, 20250414,16660,17040,17040,16000,198834,3280164140,00,0.00,N,5,-430, 20250407,17090,17810,19120,16210,1095526,19391934380,00,0.00,N,5,-60, 20250331,17150,14880,17500,14790,237411,3918519360,00,0.00,N,2,1960, diff --git a/143540/week/candle-week-42.csv b/143540/week/candle-week-42.csv index cd6bf983ee12..6064682cfaed 100644 --- a/143540/week/candle-week-42.csv +++ b/143540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,572,590,605,560,322621,187124900,00,0.00,N,5,-25, 20250414,597,584,609,580,125618,74807397,00,0.00,N,2,13, 20250407,584,592,598,533,325572,183246198,00,0.00,N,5,-8, 20250331,592,608,622,580,212727,126469686,00,0.00,N,5,-12, diff --git a/144510/week/candle-week-42.csv b/144510/week/candle-week-42.csv index 799d87c625e4..17242117ea25 100644 --- a/144510/week/candle-week-42.csv +++ b/144510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21200,20700,21950,20500,125972,2689767825,00,0.00,N,2,500, 20250414,20700,18650,20750,18650,174946,3434015580,00,0.00,N,2,2090, 20250407,18610,20100,20400,16940,560248,10367046845,00,0.00,N,5,-2340, 20250331,20950,20400,21700,20000,212368,4382056950,00,0.00,N,3,0, diff --git a/144960/week/candle-week-42.csv b/144960/week/candle-week-42.csv index f26536f17693..a7aa8eb48d0c 100644 --- a/144960/week/candle-week-42.csv +++ b/144960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4720,4675,4780,4640,346405,1631598528,00,0.00,N,2,45, 20250414,4675,4550,4735,4485,481114,2222804163,00,0.00,N,2,225, 20250407,4450,4445,4450,4035,449781,1897183677,00,0.00,N,5,-35, 20250331,4485,4655,4700,4370,572597,2577797764,00,0.00,N,5,-210, diff --git a/145020/week/candle-week-42.csv b/145020/week/candle-week-42.csv index 963a656d1497..3f18a1c268a2 100644 --- a/145020/week/candle-week-42.csv +++ b/145020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,360000,340000,367500,338000,255357,90629855500,00,0.00,N,2,20000, 20250414,340000,339500,350000,320500,261289,87967290250,00,0.00,N,5,-1000, 20250407,341000,337000,350500,306000,392608,129033654000,00,0.00,N,5,-10000, 20250331,351000,327000,369000,325000,350464,123505041750,00,0.00,N,2,16000, diff --git a/145170/week/candle-week-42.csv b/145170/week/candle-week-42.csv index 5454bc2f17df..98c68baceb71 100644 --- a/145170/week/candle-week-42.csv +++ b/145170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5560,5420,5630,5200,223383,1226427930,00,0.00,N,2,110, 20250414,5450,5390,5500,5270,255200,1375999115,00,0.00,N,2,70, 20250407,5380,5530,5530,4785,441619,2279611105,00,0.00,N,5,-320, 20250331,5700,5800,5810,5260,456768,2532983970,00,0.00,N,5,-140, diff --git a/145210/week/candle-week-42.csv b/145210/week/candle-week-42.csv index 124985fb913e..0c58bcb378ab 100644 --- a/145210/week/candle-week-42.csv +++ b/145210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,802,674,929,674,2464266,2004141372,00,0.00,N,2,128, 20250414,674,666,725,662,486911,336137269,00,0.00,N,2,8, 20250407,666,646,688,619,758007,490677489,00,0.00,N,5,-14, 20250331,680,740,750,646,942609,651057373,00,0.00,N,5,-52, diff --git a/145270/week/candle-week-42.csv b/145270/week/candle-week-42.csv index 419b959d595e..bd4f67c2a31c 100644 --- a/145270/week/candle-week-42.csv +++ b/145270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,954,945,960,942,248897,236582802,00,0.00,N,2,9, 20250414,945,921,962,913,540003,501858381,00,0.00,N,2,24, 20250407,921,959,959,910,990511,920170148,00,0.00,N,5,-38, 20250331,959,969,983,940,407237,389738328,00,0.00,N,5,-5, diff --git a/145720/week/candle-week-42.csv b/145720/week/candle-week-42.csv index 26372baad057..7d780ebc5f46 100644 --- a/145720/week/candle-week-42.csv +++ b/145720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,74000,75600,76000,73800,152671,11400026700,00,0.00,N,5,-1500, 20250414,75500,73400,77700,71600,259147,19247023800,00,0.00,N,2,2100, 20250407,73400,74800,74800,65400,271542,19221754650,00,0.00,N,5,-3200, 20250331,76600,74400,85500,70900,874477,69366531000,00,0.00,N,2,1800, diff --git a/145990/week/candle-week-42.csv b/145990/week/candle-week-42.csv index e6478cf75a68..f8a3b9ea438c 100644 --- a/145990/week/candle-week-42.csv +++ b/145990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,47750,45950,47850,45800,50147,2353656725,00,0.00,N,2,1800, 20250414,45950,43800,46000,43700,39494,1787196250,00,0.00,N,2,2450, 20250407,43500,43450,43550,41450,57236,2427307925,00,0.00,N,5,-600, 20250331,44100,44650,45650,43600,37578,1670852525,00,0.00,N,5,-1000, diff --git a/146060/week/candle-week-42.csv b/146060/week/candle-week-42.csv index a1299624189c..b28feb240a84 100644 --- a/146060/week/candle-week-42.csv +++ b/146060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1270,1246,1276,1236,146919,184267870,00,0.00,N,2,24, 20250414,1246,1199,1259,1185,151305,184169089,00,0.00,N,2,59, 20250407,1187,1215,1230,1143,196147,230267305,00,0.00,N,5,-43, 20250331,1230,1265,1269,1172,157017,191979943,00,0.00,N,5,-51, diff --git a/146320/week/candle-week-42.csv b/146320/week/candle-week-42.csv index eed8c1becba2..ffc4f40b7ef8 100644 --- a/146320/week/candle-week-42.csv +++ b/146320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8710,8400,8770,8110,79464,669170400,00,0.00,N,2,350, 20250414,8360,8630,8630,8180,58546,488035090,00,0.00,N,5,-40, 20250407,8400,8400,8690,7500,136817,1076682025,00,0.00,N,5,-140, 20250331,8540,9200,9500,8400,85058,755774100,00,0.00,N,5,-890, diff --git a/147760/week/candle-week-42.csv b/147760/week/candle-week-42.csv index c112712c7434..0641a6697800 100644 --- a/147760/week/candle-week-42.csv +++ b/147760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2660,2700,2770,2560,47500,125600611,00,0.00,N,5,-40, 20250414,2700,2640,2765,2505,34674,91048105,00,0.00,N,2,130, 20250407,2570,2695,2715,2435,76024,193088626,00,0.00,N,5,-150, 20250331,2720,2910,2910,2600,46838,126306382,00,0.00,N,2,55, diff --git a/147830/week/candle-week-42.csv b/147830/week/candle-week-42.csv index 361c23402bd6..964468967b8c 100644 --- a/147830/week/candle-week-42.csv +++ b/147830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,5900,7060,5750,5362161,34849325860,00,0.00,N,2,210, 20250414,5860,5570,5980,5500,751139,4300385540,00,0.00,N,2,260, 20250407,5600,5000,5890,4715,2375683,13035613626,00,0.00,N,2,390, 20250331,5210,5120,5500,4985,411635,2138342460,00,0.00,N,5,-70, diff --git a/148150/week/candle-week-42.csv b/148150/week/candle-week-42.csv index 78105e4db29d..d079ec169762 100644 --- a/148150/week/candle-week-42.csv +++ b/148150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7300,7280,7370,6850,1098427,7868260795,00,0.00,N,2,20, 20250414,7280,6980,7450,6800,1900511,13552325185,00,0.00,N,2,830, 20250407,6450,6270,6490,5700,1822818,11101065030,00,0.00,N,5,-110, 20250331,6560,7050,7070,6290,966752,6428833805,00,0.00,N,5,-560, diff --git a/148250/week/candle-week-42.csv b/148250/week/candle-week-42.csv index b37f74c1a847..8f12c171b3cc 100644 --- a/148250/week/candle-week-42.csv +++ b/148250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7580,8400,8590,7350,460786,3700791910,00,0.00,N,5,-850, 20250414,8430,8270,8885,7390,618425,5091501330,00,0.00,N,2,330, 20250407,8100,6400,8100,6050,364049,2513945160,00,0.00,N,2,1600, 20250331,6500,8180,8180,5550,2030490,13060343945,00,0.00,N,5,-1790, diff --git a/148780/week/candle-week-42.csv b/148780/week/candle-week-42.csv index ebfc742cb3df..5bf0dd2e43a8 100644 --- a/148780/week/candle-week-42.csv +++ b/148780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1277,1270,1641,1217,11913034,17209305807,00,0.00,N,2,7, 20250414,1270,1243,1570,1200,13009389,18411838882,00,0.00,N,2,62, 20250407,1208,1032,1310,970,5797225,6787318756,00,0.00,N,2,176, 20250331,1032,945,1089,915,417971,426836690,00,0.00,N,2,87, diff --git a/148930/week/candle-week-42.csv b/148930/week/candle-week-42.csv index 261f6c5b5a9c..56020fa8365c 100644 --- a/148930/week/candle-week-42.csv +++ b/148930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4160,4085,4780,3840,909280,3934471748,00,0.00,N,2,130, 20250414,4030,3735,4045,3735,44678,174706380,00,0.00,N,2,195, 20250407,3835,3880,3895,3540,53382,199063750,00,0.00,N,5,-60, 20250331,3895,3820,3900,3560,115174,426224130,00,0.00,N,2,60, diff --git a/149010/week/candle-week-42.csv b/149010/week/candle-week-42.csv index bc5ca9f7eb2f..a2131968947e 100644 --- a/149010/week/candle-week-42.csv +++ b/149010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6290,6400,6600,6180,33,209870,00,0.00,N,5,-110, 20250414,6400,6020,6400,6020,325,1961940,00,0.00,N,2,10, 20250407,6390,6190,6800,6010,3936,24091860,00,0.00,N,2,100, 20250331,6290,6400,6780,5860,2100,12733520,00,0.00,N,5,-500, diff --git a/149300/week/candle-week-42.csv b/149300/week/candle-week-42.csv index ef5a0a56e3ab..8d108af35022 100644 --- a/149300/week/candle-week-42.csv +++ b/149300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,292,290,340,246,244557,67339900,00,0.00,N,2,4, 20250414,288,280,349,249,51930,14041906,00,0.00,N,2,8, 20250407,280,309,355,255,32094,9186726,00,0.00,N,2,3, 20250331,277,300,367,245,97700,26504127,00,0.00,N,5,-43, diff --git a/149950/week/candle-week-42.csv b/149950/week/candle-week-42.csv index 361038848088..819f285516db 100644 --- a/149950/week/candle-week-42.csv +++ b/149950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8270,8270,8290,8000,47811,389443380,00,0.00,N,2,90, 20250414,8180,7730,8410,7730,79195,645957115,00,0.00,N,2,460, 20250407,7720,8280,8280,7480,73542,574012520,00,0.00,N,5,-720, 20250331,8440,8500,8560,8170,28877,240156450,00,0.00,N,5,-60, diff --git a/149980/week/candle-week-42.csv b/149980/week/candle-week-42.csv index f68ae12e70a3..4aaa0d6434df 100644 --- a/149980/week/candle-week-42.csv +++ b/149980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250414,5090,5090,5090,5090,0,0,00,0.00,N,3,0, 20250407,5090,5210,5370,4965,217337,1128877735,00,0.00,N,5,-310, 20250331,5400,5360,5680,5000,624833,3371683245,00,0.00,N,2,40, diff --git a/150840/week/candle-week-42.csv b/150840/week/candle-week-42.csv index 6fa9b841eeb9..54470dc84d24 100644 --- a/150840/week/candle-week-42.csv +++ b/150840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250414,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250407,5850,5850,5850,5850,0,0,00,0.00,N,3,0, 20250331,5850,5850,5850,5850,0,0,00,0.00,N,3,0, diff --git a/150900/week/candle-week-42.csv b/150900/week/candle-week-42.csv index 842508694ab3..01c5dacbf198 100644 --- a/150900/week/candle-week-42.csv +++ b/150900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4950,4730,5580,4665,2916037,15057678228,00,0.00,N,2,280, 20250414,4670,4340,4685,4340,161466,732937110,00,0.00,N,2,330, 20250407,4340,4295,4380,4150,229666,980900935,00,0.00,N,5,-80, 20250331,4420,4655,5630,4410,3424944,17873216831,00,0.00,N,5,-295, diff --git a/151860/week/candle-week-42.csv b/151860/week/candle-week-42.csv index 39ef57de9407..49f8a1738095 100644 --- a/151860/week/candle-week-42.csv +++ b/151860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5710,5260,5730,5080,564743,3067150730,00,0.00,N,2,520, 20250414,5190,4930,5200,4930,290362,1472253307,00,0.00,N,2,255, 20250407,4935,4705,4965,4460,411817,1921292335,00,0.00,N,2,70, 20250331,4865,4915,4950,4630,330712,1583641768,00,0.00,N,5,-95, diff --git a/151910/week/candle-week-42.csv b/151910/week/candle-week-42.csv index 0b1949a194d7..71ce38846d79 100644 --- a/151910/week/candle-week-42.csv +++ b/151910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,640,640,640,640,0,0,00,0.00,N,3,0, 20250414,640,640,640,640,0,0,00,0.00,N,3,0, 20250407,640,640,640,640,0,0,00,0.00,N,3,0, 20250331,640,640,640,640,0,0,00,0.00,N,3,0, diff --git a/152550/week/candle-week-42.csv b/152550/week/candle-week-42.csv index 8f7ec33f0eba..799674df2b39 100644 --- a/152550/week/candle-week-42.csv +++ b/152550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,264,269,269,263,2943084,780486544,00,0.00,N,5,-3, 20250414,267,263,275,261,3831394,1018714740,00,0.00,N,2,4, 20250407,263,269,272,253,4302583,1131063685,00,0.00,N,5,-12, 20250331,275,282,323,269,38529054,11248664328,00,0.00,N,3,0, diff --git a/153460/week/candle-week-42.csv b/153460/week/candle-week-42.csv index 791607e1ac7c..3636d03eb6a9 100644 --- a/153460/week/candle-week-42.csv +++ b/153460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7130,7100,7190,6820,8897,62542290,00,0.00,N,2,30, 20250414,7100,6750,7150,6750,6657,46523210,00,0.00,N,2,280, 20250407,6820,6290,7250,6260,9694,64559230,00,0.00,N,2,240, 20250331,6580,6810,7100,6400,11230,75146630,00,0.00,N,5,-230, diff --git a/153490/week/candle-week-42.csv b/153490/week/candle-week-42.csv index 8220fcc99b34..089a41ce9cb8 100644 --- a/153490/week/candle-week-42.csv +++ b/153490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,696,704,705,675,269290,186910232,00,0.00,N,5,-8, 20250414,704,683,708,678,325666,227176302,00,0.00,N,2,18, 20250407,686,663,686,634,382812,249545130,00,0.00,N,2,23, 20250331,663,675,685,653,445333,298728631,00,0.00,N,5,-18, diff --git a/153710/week/candle-week-42.csv b/153710/week/candle-week-42.csv index 8142d2ccc551..73996642ffe5 100644 --- a/153710/week/candle-week-42.csv +++ b/153710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5280,5190,5330,5100,36945,192850420,00,0.00,N,2,70, 20250414,5210,5230,5350,5050,123016,637483290,00,0.00,N,5,-90, 20250407,5300,5200,5340,5110,31894,166846940,00,0.00,N,5,-40, 20250331,5340,5380,5450,5160,24766,130876910,00,0.00,N,5,-40, diff --git a/154030/week/candle-week-42.csv b/154030/week/candle-week-42.csv index fcc3d74950d8..0e3ef08cb8f7 100644 --- a/154030/week/candle-week-42.csv +++ b/154030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2000,2240,1969,1049379,2189343662,00,0.00,N,2,35, 20250414,2000,1928,2070,1854,765672,1470636490,00,0.00,N,2,72, 20250407,1928,1900,2140,1746,2350869,4527523988,00,0.00,N,2,16, 20250331,1912,2535,2710,1871,4487336,9912430522,00,0.00,N,5,-648, diff --git a/154040/week/candle-week-42.csv b/154040/week/candle-week-42.csv index 83038dab6bd6..b2f539643e67 100644 --- a/154040/week/candle-week-42.csv +++ b/154040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1075,1068,1083,1001,114244,121179819,00,0.00,N,2,7, 20250414,1068,1041,1088,1031,121948,128677446,00,0.00,N,2,26, 20250407,1042,1009,1044,981,153593,155613130,00,0.00,N,2,39, 20250331,1003,976,1034,932,224106,218305638,00,0.00,N,2,27, diff --git a/155650/week/candle-week-42.csv b/155650/week/candle-week-42.csv index b45124da813e..cc845214651f 100644 --- a/155650/week/candle-week-42.csv +++ b/155650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3455,3325,3495,3280,76269,258129563,00,0.00,N,2,175, 20250414,3280,3280,3365,3230,90783,298114219,00,0.00,N,2,50, 20250407,3230,3335,3365,3070,116299,372088821,00,0.00,N,5,-110, 20250331,3340,3200,3540,3065,237311,782896743,00,0.00,N,2,115, diff --git a/155660/week/candle-week-42.csv b/155660/week/candle-week-42.csv index 0696e2cf95a8..473f3fe5d236 100644 --- a/155660/week/candle-week-42.csv +++ b/155660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3990,4150,4150,3955,281934,1131689894,00,0.00,N,5,-160, 20250414,4150,4075,4175,3825,387655,1564979425,00,0.00,N,2,55, 20250407,4095,4000,4460,3970,1012276,4256489768,00,0.00,N,2,145, 20250331,3950,3740,3955,3485,213490,811546234,00,0.00,N,2,230, diff --git a/156100/week/candle-week-42.csv b/156100/week/candle-week-42.csv index 56d47e6efd26..0651b982a54e 100644 --- a/156100/week/candle-week-42.csv +++ b/156100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6840,6400,6870,6360,144489,953288235,00,0.00,N,2,390, 20250414,6450,6300,6740,6270,98574,627962540,00,0.00,N,2,150, 20250407,6300,6160,6370,5800,232265,1406661845,00,0.00,N,2,60, 20250331,6240,6230,6950,6050,148362,934999595,00,0.00,N,5,-70, diff --git a/158430/week/candle-week-42.csv b/158430/week/candle-week-42.csv index a3c67352271d..7faff664aab4 100644 --- a/158430/week/candle-week-42.csv +++ b/158430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5680,6350,6690,5530,8382509,51215199740,00,0.00,N,5,-360, 20250414,6040,5520,6240,5490,6092797,36147964320,00,0.00,N,2,520, 20250407,5520,5240,5530,4905,2047875,10648510296,00,0.00,N,2,130, 20250331,5390,5360,5470,5050,1762831,9332345795,00,0.00,N,5,-60, diff --git a/159010/week/candle-week-42.csv b/159010/week/candle-week-42.csv index e2e1653b1ca9..d9203f690a98 100644 --- a/159010/week/candle-week-42.csv +++ b/159010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5200,4920,5310,4700,218943,1105798240,00,0.00,N,2,280, 20250414,4920,5010,5090,4800,49573,245193540,00,0.00,N,5,-90, 20250407,5010,4970,5020,4370,124005,584519360,00,0.00,N,5,-20, 20250331,5030,4935,5280,4730,101713,504885079,00,0.00,N,2,55, diff --git a/159580/week/candle-week-42.csv b/159580/week/candle-week-42.csv index c20218ca2258..941db7860146 100644 --- a/159580/week/candle-week-42.csv +++ b/159580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6360,6720,7900,6120,24548093,175640094560,00,0.00,N,5,-50, 20250414,6410,6660,6760,5830,2816182,17831718035,00,0.00,N,5,-290, 20250407,6700,6000,7160,5800,15745992,105242324460,00,0.00,N,2,1060, 20250331,5640,4985,6190,4580,3171250,17227278763,00,0.00,N,2,580, diff --git a/159910/week/candle-week-42.csv b/159910/week/candle-week-42.csv index 47608c77e94d..d864cfb22f3c 100644 --- a/159910/week/candle-week-42.csv +++ b/159910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,945,967,985,932,292167,278855753,00,0.00,N,5,-22, 20250414,967,938,990,925,727904,703174318,00,0.00,N,2,24, 20250407,943,985,985,900,491719,464058178,00,0.00,N,5,-42, 20250331,985,927,1127,919,4743378,4940939234,00,0.00,N,2,58, diff --git a/160190/week/candle-week-42.csv b/160190/week/candle-week-42.csv index 4940d8d45904..8053b87479fc 100644 --- a/160190/week/candle-week-42.csv +++ b/160190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,33900,31250,35700,31000,727564,24426740050,00,0.00,N,2,2700, 20250414,31200,31750,34200,30600,768652,24896917200,00,0.00,N,2,600, 20250407,30600,25750,31200,24500,712145,19742225875,00,0.00,N,2,3350, 20250331,27250,28500,31300,26200,1169437,34448589425,00,0.00,N,5,-1750, diff --git a/160550/week/candle-week-42.csv b/160550/week/candle-week-42.csv index 1b4e6156fa6c..095f8c664efe 100644 --- a/160550/week/candle-week-42.csv +++ b/160550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,2010,2055,1990,131834,266088903,00,0.00,N,2,15, 20250414,2030,1990,2095,1830,306450,613822872,00,0.00,N,2,56, 20250407,1974,1976,2040,1765,490310,927016442,00,0.00,N,5,-2, 20250331,1976,1990,2020,1949,212624,420054921,00,0.00,N,5,-14, diff --git a/160980/week/candle-week-42.csv b/160980/week/candle-week-42.csv index be13ff0ea190..06fbb486283f 100644 --- a/160980/week/candle-week-42.csv +++ b/160980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11610,11320,11710,11160,214001,2443328985,00,0.00,N,2,310, 20250414,11300,10690,11310,10590,204868,2256425725,00,0.00,N,2,660, 20250407,10640,10000,10640,9510,265278,2643762075,00,0.00,N,2,340, 20250331,10300,10600,10600,9800,212422,2169869650,00,0.00,N,5,-490, diff --git a/161000/week/candle-week-42.csv b/161000/week/candle-week-42.csv index 184478d2add2..debaaadc815f 100644 --- a/161000/week/candle-week-42.csv +++ b/161000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10360,6850,10360,6790,13086633,113319678990,00,0.00,N,2,3500, 20250414,6860,6660,6890,6600,462054,3115375225,00,0.00,N,2,220, 20250407,6640,6460,7380,5960,1219566,8041649635,00,0.00,N,2,10, 20250331,6630,6710,7640,6500,1329504,9300953355,00,0.00,N,5,-180, diff --git a/161390/week/candle-week-42.csv b/161390/week/candle-week-42.csv index 93630cd7b801..895ef0d342a8 100644 --- a/161390/week/candle-week-42.csv +++ b/161390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,40300,38650,40450,38500,918015,36489853925,00,0.00,N,2,1500, 20250414,38800,37600,39000,37350,860258,32942705925,00,0.00,N,2,900, 20250407,37900,37550,38000,35950,1605429,59396178702,00,0.00,N,5,-900, 20250331,38800,39600,40550,38150,1492484,58704112725,00,0.00,N,5,-1250, diff --git a/161580/week/candle-week-42.csv b/161580/week/candle-week-42.csv index 75f2bc6efcaa..79c3f910c5d3 100644 --- a/161580/week/candle-week-42.csv +++ b/161580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32600,31750,33850,31450,1371767,44437134850,00,0.00,N,2,500, 20250414,32100,33500,33500,31350,1668212,54293351175,00,0.00,N,5,-500, 20250407,32600,30400,32850,27850,2882731,86763262425,00,0.00,N,2,650, 20250331,31950,33500,34400,30700,2633122,86271836975,00,0.00,N,5,-2600, diff --git a/161890/week/candle-week-42.csv b/161890/week/candle-week-42.csv index 737fbb705004..d5c87a02040b 100644 --- a/161890/week/candle-week-42.csv +++ b/161890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,74600,73700,77500,72200,1257287,93766430500,00,0.00,N,2,1100, 20250414,73500,73000,75000,71500,998209,72979007000,00,0.00,N,2,2600, 20250407,70900,66500,71100,63600,1283955,85851600950,00,0.00,N,2,2700, 20250331,68200,62800,70300,61500,1403493,93853094250,00,0.00,N,2,3900, diff --git a/162120/week/candle-week-42.csv b/162120/week/candle-week-42.csv index bfd7fd63cb96..ca3f2caa9e5f 100644 --- a/162120/week/candle-week-42.csv +++ b/162120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2800,2800,2825,2670,16345,44295550,00,0.00,N,2,75, 20250414,2725,2980,2980,2675,50649,139901005,00,0.00,N,5,-135, 20250407,2860,3170,3170,2800,24713,70735585,00,0.00,N,5,-310, 20250331,3170,3190,3200,2800,23226,67964720,00,0.00,N,2,75, diff --git a/162300/week/candle-week-42.csv b/162300/week/candle-week-42.csv index 4b9d0e0148e8..4a972f2b7d25 100644 --- a/162300/week/candle-week-42.csv +++ b/162300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2405,2365,2440,2330,268058,640653928,00,0.00,N,2,40, 20250414,2365,2290,2550,2265,1142365,2773376883,00,0.00,N,2,80, 20250407,2285,2290,2360,2100,733754,1632875558,00,0.00,N,5,-10, 20250331,2295,2265,2360,2220,339222,773973059,00,0.00,N,5,-15, diff --git a/163280/week/candle-week-42.csv b/163280/week/candle-week-42.csv index a8003145173d..ffd01a7b482b 100644 --- a/163280/week/candle-week-42.csv +++ b/163280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20300,21150,25050,20000,18761023,427077521975,00,0.00,N,5,-850, 20250414,21150,22400,23500,20400,9853910,219774205000,00,0.00,N,5,-1400, 20250407,22550,15630,24400,14750,21911594,439258505885,00,0.00,N,2,5980, 20250331,16570,16320,18920,15770,16059836,277584356155,00,0.00,N,5,-120, diff --git a/163560/week/candle-week-42.csv b/163560/week/candle-week-42.csv index 215454ca8335..77de338d25bb 100644 --- a/163560/week/candle-week-42.csv +++ b/163560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7140,7040,7230,6980,138941,987233395,00,0.00,N,2,100, 20250414,7040,6800,7100,6700,119129,822306025,00,0.00,N,2,260, 20250407,6780,6840,6840,6330,174910,1149680975,00,0.00,N,5,-110, 20250331,6890,6950,7130,6680,159648,1098795490,00,0.00,N,5,-180, diff --git a/163730/week/candle-week-42.csv b/163730/week/candle-week-42.csv index a6fc679258ca..603666de3c2c 100644 --- a/163730/week/candle-week-42.csv +++ b/163730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12170,14560,15520,11670,17500688,242165358290,00,0.00,N,5,-670, 20250414,12840,11550,12840,10860,9983037,118998018305,00,0.00,N,2,1170, 20250407,11670,9170,12800,8820,22190727,254769894050,00,0.00,N,2,2500, 20250331,9170,8490,9180,8060,902492,7811237255,00,0.00,N,2,600, diff --git a/166090/week/candle-week-42.csv b/166090/week/candle-week-42.csv index a5d0561aa6ea..69ecc9b38347 100644 --- a/166090/week/candle-week-42.csv +++ b/166090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28550,26550,29150,26300,572024,15830552700,00,0.00,N,2,1750, 20250414,26800,28350,29250,26200,718343,19666718225,00,0.00,N,5,-900, 20250407,27700,27050,29300,25500,737902,20134881525,00,0.00,N,5,-1200, 20250331,28900,31350,33500,27800,988148,30189099075,00,0.00,N,5,-3400, diff --git a/166480/week/candle-week-42.csv b/166480/week/candle-week-42.csv index e8653d4d5316..1853585096b8 100644 --- a/166480/week/candle-week-42.csv +++ b/166480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3560,3405,4310,3195,5661762,21944900540,00,0.00,N,2,160, 20250414,3400,3445,3535,3310,899236,2939624664,00,0.00,N,5,-100, 20250407,3500,3110,3575,2765,1273242,3939827014,00,0.00,N,2,345, 20250331,3155,3405,3445,3010,690891,2197376990,00,0.00,N,5,-305, diff --git a/168330/week/candle-week-42.csv b/168330/week/candle-week-42.csv index 4d5b464f8826..48efe2c9d242 100644 --- a/168330/week/candle-week-42.csv +++ b/168330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1930,1867,1980,1867,152443,293966728,00,0.00,N,2,36, 20250414,1894,1696,2145,1646,713533,1369867403,00,0.00,N,2,205, 20250407,1689,1556,1900,1494,841781,1449643934,00,0.00,N,2,133, 20250331,1556,1417,1825,1390,1571535,2606306156,00,0.00,N,2,153, diff --git a/168360/week/candle-week-42.csv b/168360/week/candle-week-42.csv index 8602358fa7dc..3e05d74b0d6c 100644 --- a/168360/week/candle-week-42.csv +++ b/168360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9830,10950,10950,9300,624595,6353153590,00,0.00,N,5,-900, 20250414,10730,10210,10830,9540,1163697,11805109165,00,0.00,N,2,840, 20250407,9890,8750,10960,8120,1820612,17180592795,00,0.00,N,2,410, 20250331,9480,10050,11270,9020,1727692,17636723215,00,0.00,N,5,-910, diff --git a/169330/week/candle-week-42.csv b/169330/week/candle-week-42.csv index ecb026d41d3b..ec02196e9644 100644 --- a/169330/week/candle-week-42.csv +++ b/169330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2225,2245,2250,2165,49720,109466010,00,0.00,N,5,-25, 20250414,2250,2265,2265,2175,15750,34993910,00,0.00,N,2,45, 20250407,2205,2280,2280,2095,43940,96188585,00,0.00,N,5,-75, 20250331,2280,2250,2280,2135,35122,78236185,00,0.00,N,2,30, diff --git a/169670/week/candle-week-42.csv b/169670/week/candle-week-42.csv index 5e83b76ce0ea..660db868c40a 100644 --- a/169670/week/candle-week-42.csv +++ b/169670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10410,10500,10990,10040,4481,46222740,00,0.00,N,5,-590, 20250414,11000,10730,11500,10050,15665,167429300,00,0.00,N,2,610, 20250407,10390,11900,11900,10210,23322,260731180,00,0.00,N,5,-1430, 20250331,11820,10620,12900,10620,40509,480471030,00,0.00,N,5,-40, diff --git a/170030/week/candle-week-42.csv b/170030/week/candle-week-42.csv index 3a831f410fdb..762cd3da1c86 100644 --- a/170030/week/candle-week-42.csv +++ b/170030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6110,6080,6490,5870,2233914,13820296845,00,0.00,N,2,30, 20250414,6080,5610,6380,5580,2284387,13782668985,00,0.00,N,2,500, 20250407,5580,5510,5960,5300,3063976,17146964700,00,0.00,N,5,-210, 20250331,5790,6290,7130,5630,12259807,80193716910,00,0.00,N,5,-710, diff --git a/170790/week/candle-week-42.csv b/170790/week/candle-week-42.csv index 68be4efec4bd..2218ef9c71b6 100644 --- a/170790/week/candle-week-42.csv +++ b/170790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7740,7120,8490,7070,1107909,8666506120,00,0.00,N,2,620, 20250414,7120,6870,7290,6770,81174,566002085,00,0.00,N,2,270, 20250407,6850,7170,7170,6210,124955,833727085,00,0.00,N,5,-340, 20250331,7190,7590,7590,7070,71834,519734075,00,0.00,N,5,-400, diff --git a/170900/week/candle-week-42.csv b/170900/week/candle-week-42.csv index cded2ea96e13..42193f69185f 100644 --- a/170900/week/candle-week-42.csv +++ b/170900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,45500,45350,45950,44350,33026,1489323575,00,0.00,N,2,500, 20250414,45000,43900,48850,43500,104494,4749718125,00,0.00,N,2,1250, 20250407,43750,43700,43900,40900,63720,2709578675,00,0.00,N,5,-850, 20250331,44600,44450,46400,42700,72516,3203562600,00,0.00,N,5,-250, diff --git a/170920/week/candle-week-42.csv b/170920/week/candle-week-42.csv index 5ee3e3eaeaba..63b0925b4655 100644 --- a/170920/week/candle-week-42.csv +++ b/170920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10360,9310,10580,9200,397983,4018648625,00,0.00,N,2,1030, 20250414,9330,8980,9380,8900,124350,1136642070,00,0.00,N,2,350, 20250407,8980,8730,8990,8170,144071,1239377005,00,0.00,N,2,30, 20250331,8950,9090,10000,8660,474926,4372610990,00,0.00,N,5,-180, diff --git a/171010/week/candle-week-42.csv b/171010/week/candle-week-42.csv index f1a6ba87483b..89cabb7ea1fd 100644 --- a/171010/week/candle-week-42.csv +++ b/171010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4025,3860,4960,3710,6781780,29841508206,00,0.00,N,2,165, 20250414,3860,3920,4040,3740,442775,1724287524,00,0.00,N,2,65, 20250407,3795,3595,4030,3400,488841,1766581902,00,0.00,N,2,5, 20250331,3790,3840,4050,3680,418370,1616360743,00,0.00,N,5,-180, diff --git a/171090/week/candle-week-42.csv b/171090/week/candle-week-42.csv index 829ad582ffa3..d1e01e018f99 100644 --- a/171090/week/candle-week-42.csv +++ b/171090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38500,38500,40400,37250,164795,6371113600,00,0.00,N,5,-250, 20250414,38750,39300,40350,37750,137743,5371728075,00,0.00,N,2,250, 20250407,38500,37700,38700,34800,137544,5106586300,00,0.00,N,5,-1150, 20250331,39650,40000,40700,36250,206149,8110025650,00,0.00,N,5,-1600, diff --git a/171120/week/candle-week-42.csv b/171120/week/candle-week-42.csv index afa5a3b955a0..02b41ed9a6f6 100644 --- a/171120/week/candle-week-42.csv +++ b/171120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2340,2345,2365,2300,134281,313429951,00,0.00,N,2,5, 20250414,2335,2315,2370,2290,92689,216018921,00,0.00,N,2,20, 20250407,2315,2260,2340,2175,209505,472579744,00,0.00,N,5,-30, 20250331,2345,2370,2375,2185,228350,515365962,00,0.00,N,5,-15, diff --git a/172670/week/candle-week-42.csv b/172670/week/candle-week-42.csv index ab9bcca091b0..258260938350 100644 --- a/172670/week/candle-week-42.csv +++ b/172670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8480,8250,8620,8110,278265,2325262195,00,0.00,N,2,150, 20250414,8330,8410,8790,8150,404664,3412475170,00,0.00,N,3,0, 20250407,8330,8180,8370,7470,520104,4118406940,00,0.00,N,5,-270, 20250331,8600,9510,9620,8300,566522,5093681095,00,0.00,N,5,-1240, diff --git a/173130/week/candle-week-42.csv b/173130/week/candle-week-42.csv index 694f196c04ec..c9b29528265f 100644 --- a/173130/week/candle-week-42.csv +++ b/173130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8510,9310,9660,7950,3625357,31568402650,00,0.00,N,5,-450, 20250414,8960,9360,9780,8350,3125290,28189572370,00,0.00,N,5,-40, 20250407,9000,9900,11430,8750,7895606,81415979420,00,0.00,N,5,-650, 20250331,9650,7720,9950,7370,5543349,48853183570,00,0.00,N,2,1660, diff --git a/173940/week/candle-week-42.csv b/173940/week/candle-week-42.csv index 6b70efd770e3..1048716bd0fc 100644 --- a/173940/week/candle-week-42.csv +++ b/173940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3330,3450,3450,3200,46420,154003735,00,0.00,N,5,-100, 20250414,3430,3200,3490,3200,38264,127834815,00,0.00,N,2,230, 20250407,3200,2900,3200,2715,54442,162159030,00,0.00,N,2,280, 20250331,2920,2920,2990,2780,18529,53365125,00,0.00,N,3,0, diff --git a/174880/week/candle-week-42.csv b/174880/week/candle-week-42.csv index 1fa222d50f8a..e1d4acb1ac92 100644 --- a/174880/week/candle-week-42.csv +++ b/174880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250414,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250407,2650,2650,2650,2650,0,0,00,0.00,N,3,0, 20250331,2650,2650,2650,2650,0,0,00,0.00,N,3,0, diff --git a/174900/week/candle-week-42.csv b/174900/week/candle-week-42.csv index 57fb3df381f0..164aeffc2b8f 100644 --- a/174900/week/candle-week-42.csv +++ b/174900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9700,9240,10250,8770,817382,7829029280,00,0.00,N,2,460, 20250414,9240,9440,10280,8900,770141,7283800185,00,0.00,N,5,-80, 20250407,9320,7550,9390,7140,1025379,8250573185,00,0.00,N,2,1570, 20250331,7750,8110,8350,7500,964697,7644504815,00,0.00,N,5,-580, diff --git a/175140/week/candle-week-42.csv b/175140/week/candle-week-42.csv index f57145cde5f7..a57d632c8c4c 100644 --- a/175140/week/candle-week-42.csv +++ b/175140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4790,4480,4830,4330,465595,2137394542,00,0.00,N,2,485, 20250414,4305,4530,4600,4225,323248,1415485490,00,0.00,N,5,-260, 20250407,4565,4470,4990,4005,667964,2961155866,00,0.00,N,5,-5, 20250331,4570,5070,5330,4415,616626,2912862118,00,0.00,N,5,-860, diff --git a/175250/week/candle-week-42.csv b/175250/week/candle-week-42.csv index 867c127720ec..440020a4cbff 100644 --- a/175250/week/candle-week-42.csv +++ b/175250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,1822,2195,1818,5772878,11782597022,00,0.00,N,2,238, 20250414,1807,1483,1849,1475,2583103,4541684909,00,0.00,N,2,326, 20250407,1481,1625,1625,1399,692795,1027919544,00,0.00,N,5,-142, 20250331,1623,1623,1634,1549,297171,470850480,00,0.00,N,3,0, diff --git a/175330/week/candle-week-42.csv b/175330/week/candle-week-42.csv index bc17cbd628d2..3bcbfab445ac 100644 --- a/175330/week/candle-week-42.csv +++ b/175330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17070,17500,18110,16960,1623081,28491257285,00,0.00,N,5,-360, 20250414,17430,16640,17590,16630,1109792,19058639765,00,0.00,N,2,860, 20250407,16570,16650,16990,15700,2236585,36617946510,00,0.00,N,5,-1190, 20250331,17760,17190,18910,17030,2180419,39270812320,00,0.00,N,2,320, diff --git a/176590/week/candle-week-42.csv b/176590/week/candle-week-42.csv index cdc097cc49a5..9598c85518a4 100644 --- a/176590/week/candle-week-42.csv +++ b/176590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6950,6950,8000,6670,2447,16856790,00,0.00,N,5,-40, 20250414,6990,7080,7080,6820,6449,45049520,00,0.00,N,5,-80, 20250407,7070,7000,7140,6800,9107,64136990,00,0.00,N,5,-30, 20250331,7100,7190,7190,6990,1972,14010320,00,0.00,N,5,-60, diff --git a/176750/week/candle-week-42.csv b/176750/week/candle-week-42.csv index 0df6fad79de7..a66d98e052bf 100644 --- a/176750/week/candle-week-42.csv +++ b/176750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11290,11790,11910,11180,179459,2060236640,00,0.00,N,5,-500, 20250414,11790,12110,12340,10950,397354,4597728350,00,0.00,N,5,-160, 20250407,11950,11600,12340,10900,673155,7806895865,00,0.00,N,5,-220, 20250331,12170,13480,13650,11810,522440,6652183100,00,0.00,N,5,-1440, diff --git a/177350/week/candle-week-42.csv b/177350/week/candle-week-42.csv index e7d2f7a149b4..f15b7f8f340a 100644 --- a/177350/week/candle-week-42.csv +++ b/177350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1069,1052,1127,1018,761405,803959064,00,0.00,N,2,16, 20250414,1053,1025,1138,1020,1236397,1300858527,00,0.00,N,2,29, 20250407,1024,980,1089,935,902925,910024509,00,0.00,N,2,29, 20250331,995,1000,1179,905,6554614,7183967333,00,0.00,N,5,-5, diff --git a/177830/week/candle-week-42.csv b/177830/week/candle-week-42.csv index f913db9d8d42..22a3e9b3b6a5 100644 --- a/177830/week/candle-week-42.csv +++ b/177830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3010,3030,3070,2945,93406,282452412,00,0.00,N,5,-20, 20250414,3030,2910,3080,2910,165946,499860649,00,0.00,N,2,100, 20250407,2930,2870,2945,2805,105660,304840569,00,0.00,N,2,10, 20250331,2920,2915,3150,2720,214245,628973291,00,0.00,N,2,5, diff --git a/177900/week/candle-week-42.csv b/177900/week/candle-week-42.csv index dc8812afcbc1..7e7ad73e214c 100644 --- a/177900/week/candle-week-42.csv +++ b/177900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8030,8520,8820,7970,2285865,19156833925,00,0.00,N,5,-440, 20250414,8470,8760,8820,8170,2532548,21519827620,00,0.00,N,5,-160, 20250407,8630,8170,8710,7390,3075460,25077754080,00,0.00,N,5,-70, 20250331,8700,8340,9810,8140,10625198,98225699030,00,0.00,N,2,100, diff --git a/178320/week/candle-week-42.csv b/178320/week/candle-week-42.csv index 1b6e328df5bd..bb57e573717c 100644 --- a/178320/week/candle-week-42.csv +++ b/178320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20850,19990,21050,19220,965375,19587828630,00,0.00,N,2,940, 20250414,19910,18440,19950,18350,1000838,19258081835,00,0.00,N,2,1650, 20250407,18260,18620,18970,16490,1908023,33977453865,00,0.00,N,5,-1020, 20250331,19280,21500,22100,18780,2582629,51730590830,00,0.00,N,5,-2820, diff --git a/178600/week/candle-week-42.csv b/178600/week/candle-week-42.csv index 895a27e4e5b2..c3b7fceeeb21 100644 --- a/178600/week/candle-week-42.csv +++ b/178600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2380,2685,2685,2115,328,733955,00,0.00,N,5,-355, 20250414,2735,2710,2735,2150,2332,5100025,00,0.00,N,2,160, 20250407,2575,2740,2740,2140,2337,5273420,00,0.00,N,2,65, 20250331,2510,3190,3190,2150,3733,8305610,00,0.00,N,5,-340, diff --git a/178780/week/candle-week-42.csv b/178780/week/candle-week-42.csv index 4a92ff8344e5..b07f636c4801 100644 --- a/178780/week/candle-week-42.csv +++ b/178780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3180,3245,3305,3060,164718,524720090,00,0.00,N,5,-50, 20250414,3230,3440,3455,3145,141018,464340485,00,0.00,N,5,-225, 20250407,3455,3325,3550,3135,224579,746281970,00,0.00,N,2,65, 20250331,3390,3260,3550,3100,246427,810924393,00,0.00,N,2,130, diff --git a/178920/week/candle-week-42.csv b/178920/week/candle-week-42.csv index 1945a0b1ee3b..7dd0e70b07ce 100644 --- a/178920/week/candle-week-42.csv +++ b/178920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16560,15730,16790,15370,385886,6168052400,00,0.00,N,2,850, 20250414,15710,16120,16830,15400,420130,6737745595,00,0.00,N,5,-250, 20250407,15960,16010,16490,15080,402554,6353916780,00,0.00,N,5,-540, 20250331,16500,16210,17280,15930,437912,7243497215,00,0.00,N,5,-10, diff --git a/179290/week/candle-week-42.csv b/179290/week/candle-week-42.csv index be2480ce7dc5..0f57c7a07141 100644 --- a/179290/week/candle-week-42.csv +++ b/179290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8150,8140,8310,8020,414193,3367396035,00,0.00,N,5,-10, 20250414,8160,8100,9520,7750,2927561,24891106075,00,0.00,N,2,100, 20250407,8060,7390,8250,7050,943097,7206503490,00,0.00,N,2,570, 20250331,7490,7260,7510,7020,848501,6168532570,00,0.00,N,2,200, diff --git a/179530/week/candle-week-42.csv b/179530/week/candle-week-42.csv index 6897511dd708..aacf72009d1f 100644 --- a/179530/week/candle-week-42.csv +++ b/179530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1747,1735,1899,1709,273123,483264562,00,0.00,N,2,14, 20250414,1733,1760,1933,1642,431982,773552869,00,0.00,N,5,-27, 20250407,1760,1638,1788,1522,386363,637573094,00,0.00,N,2,121, 20250331,1639,1465,1686,1439,562301,885112802,00,0.00,N,2,174, diff --git a/179720/week/candle-week-42.csv b/179720/week/candle-week-42.csv index a6faf0fba61b..5d64e6124a2b 100644 --- a/179720/week/candle-week-42.csv +++ b/179720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12120,10500,13200,9800,70,710660,00,0.00,N,2,650, 20250414,11470,9400,11470,8800,83,780020,00,0.00,N,2,1870, 20250407,9600,9000,9600,8800,70,638600,00,0.00,N,2,200, 20250331,9400,9000,9400,8600,88,790490,00,0.00,N,5,-200, diff --git a/179900/week/candle-week-42.csv b/179900/week/candle-week-42.csv index 25c9ea123f27..8a9edbe774e1 100644 --- a/179900/week/candle-week-42.csv +++ b/179900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20100,20850,21250,19680,317720,6434854715,00,0.00,N,5,-900, 20250414,21000,19100,22750,19100,498160,10588574905,00,0.00,N,2,1950, 20250407,19050,19850,20400,17520,570163,10712345705,00,0.00,N,5,-1850, 20250331,20900,21850,21850,20300,270612,5718169375,00,0.00,N,5,-1000, diff --git a/180060/week/candle-week-42.csv b/180060/week/candle-week-42.csv index 20dac857c09b..fb8595ea7d9c 100644 --- a/180060/week/candle-week-42.csv +++ b/180060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5450,5120,6100,4800,84050,456615315,00,0.00,N,2,300, 20250414,5150,5940,5940,4875,71527,359496495,00,0.00,N,5,-650, 20250407,5800,5800,6190,5490,6745,38073950,00,0.00,N,5,-350, 20250331,6150,6200,6380,5620,1885,11328320,00,0.00,N,5,-150, diff --git a/180400/week/candle-week-42.csv b/180400/week/candle-week-42.csv index b68dfa00403e..182bdecdf8e7 100644 --- a/180400/week/candle-week-42.csv +++ b/180400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,1851,2230,1818,4971478,10153925678,00,0.00,N,2,175, 20250414,1830,1911,2020,1801,1741479,3317647520,00,0.00,N,5,-81, 20250407,1911,1710,1987,1650,1518539,2773244605,00,0.00,N,2,164, 20250331,1747,1850,1988,1674,2081806,3752630674,00,0.00,N,5,-165, diff --git a/180640/week/candle-week-42.csv b/180640/week/candle-week-42.csv index 1bb7547f9425..19865c45dfb5 100644 --- a/180640/week/candle-week-42.csv +++ b/180640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,80800,79700,83800,79300,171283,13695384050,00,0.00,N,2,300, 20250414,80500,78900,82400,78800,147596,11879997400,00,0.00,N,2,700, 20250407,79800,76400,80400,73700,271693,21143462900,00,0.00,N,5,-1100, 20250331,80900,81200,82800,73300,294906,23140002700,00,0.00,N,5,-300, diff --git a/181710/week/candle-week-42.csv b/181710/week/candle-week-42.csv index 7fd756e9b3c9..77e6ae0d92d2 100644 --- a/181710/week/candle-week-42.csv +++ b/181710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21350,20900,22200,20900,290700,6265400425,00,0.00,N,2,250, 20250414,21100,21050,22000,20800,402522,8662647200,00,0.00,N,3,0, 20250407,21100,18790,21250,18790,509146,10174551650,00,0.00,N,2,1900, 20250331,19200,17900,19200,17420,331131,6099233395,00,0.00,N,2,1120, diff --git a/182360/week/candle-week-42.csv b/182360/week/candle-week-42.csv index 2e9e4afd833b..c7298f684bd9 100644 --- a/182360/week/candle-week-42.csv +++ b/182360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18800,18800,19060,17390,860238,15592216335,00,0.00,N,5,-20, 20250414,18820,16040,19790,15810,1585988,28569652290,00,0.00,N,2,2800, 20250407,16020,16960,17090,14550,1111919,17408834820,00,0.00,N,5,-1650, 20250331,17670,17940,18340,16210,1644850,28490950710,00,0.00,N,5,-460, diff --git a/182400/week/candle-week-42.csv b/182400/week/candle-week-42.csv index 710d2376d560..669968a186a0 100644 --- a/182400/week/candle-week-42.csv +++ b/182400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250414,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250407,2020,2020,2020,2020,0,0,00,0.00,N,3,0, 20250331,2020,2020,2020,2020,0,0,00,0.00,N,3,0, diff --git a/183190/week/candle-week-42.csv b/183190/week/candle-week-42.csv index 505759195d2f..7b9064b96ef9 100644 --- a/183190/week/candle-week-42.csv +++ b/183190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10830,10500,11240,10450,442984,4768701800,00,0.00,N,2,380, 20250414,10450,10080,10490,10000,189697,1952425080,00,0.00,N,2,370, 20250407,10080,10040,10200,9760,238863,2370523120,00,0.00,N,5,-120, 20250331,10200,10110,10340,9880,187235,1880796270,00,0.00,N,2,80, diff --git a/183300/week/candle-week-42.csv b/183300/week/candle-week-42.csv index 1f0a066fb582..0965054dba1c 100644 --- a/183300/week/candle-week-42.csv +++ b/183300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,62800,62000,65500,60200,650806,40869264000,00,0.00,N,2,800, 20250414,62000,53500,65000,52000,1262068,75272488150,00,0.00,N,2,9100, 20250407,52900,54100,56700,50300,651907,34324410850,00,0.00,N,5,-4000, 20250331,56900,55900,61200,51800,810246,45662282950,00,0.00,N,5,-200, diff --git a/183490/week/candle-week-42.csv b/183490/week/candle-week-42.csv index 1f9a829fb7cf..784549188d74 100644 --- a/183490/week/candle-week-42.csv +++ b/183490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1208,1193,1236,1180,661699,796452038,00,0.00,N,2,15, 20250414,1193,1077,1213,1056,1069660,1212615545,00,0.00,N,2,115, 20250407,1078,1018,1080,992,867976,884562374,00,0.00,N,2,36, 20250331,1042,1124,1166,1014,1671758,1783910704,00,0.00,N,5,-116, diff --git a/184230/week/candle-week-42.csv b/184230/week/candle-week-42.csv index 7d875535bdfa..c8d08d45b4a0 100644 --- a/184230/week/candle-week-42.csv +++ b/184230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,467,463,476,455,332312,153977840,00,0.00,N,2,5, 20250414,462,456,465,440,275754,125337687,00,0.00,N,2,6, 20250407,456,458,462,431,380302,169812849,00,0.00,N,2,5, 20250331,451,446,467,425,160776,71201453,00,0.00,N,2,5, diff --git a/185190/week/candle-week-42.csv b/185190/week/candle-week-42.csv index 2c5803464f1a..892fe0bea35e 100644 --- a/185190/week/candle-week-42.csv +++ b/185190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,896,900,900,896,0,0,00,0.00,N,5,-4, 20250414,900,839,900,715,2870,2163400,00,0.00,N,2,1, 20250407,899,899,899,823,7,5965,00,0.00,N,2,99, 20250331,800,800,899,800,11,8899,00,0.00,N,5,-50, diff --git a/185490/week/candle-week-42.csv b/185490/week/candle-week-42.csv index c651c0119bf2..45066d159d30 100644 --- a/185490/week/candle-week-42.csv +++ b/185490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3320,3435,3590,3165,357267,1201145733,00,0.00,N,5,-220, 20250414,3540,3920,3950,3540,633052,2389134802,00,0.00,N,5,-300, 20250407,3840,3260,3860,3100,872143,3078924565,00,0.00,N,2,565, 20250331,3275,2720,3695,2640,1105005,3476806092,00,0.00,N,2,555, diff --git a/185750/week/candle-week-42.csv b/185750/week/candle-week-42.csv index a39c94f7d8df..9842f1a1ef85 100644 --- a/185750/week/candle-week-42.csv +++ b/185750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,78800,79000,79800,77300,55187,4345169750,00,0.00,N,2,100, 20250414,78700,76800,79600,75600,82309,6436144000,00,0.00,N,2,1900, 20250407,76800,75500,77100,70900,162337,12034376550,00,0.00,N,5,-1200, 20250331,78000,78000,78800,74500,126730,9772188600,00,0.00,N,5,-800, diff --git a/186230/week/candle-week-42.csv b/186230/week/candle-week-42.csv index 65ca64ab99a6..c54c23b4a8c3 100644 --- a/186230/week/candle-week-42.csv +++ b/186230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7720,7550,9210,7430,2838268,23806796270,00,0.00,N,2,280, 20250414,7440,7340,7610,6920,138305,1025624045,00,0.00,N,2,100, 20250407,7340,6820,7340,6560,219758,1519879145,00,0.00,N,2,360, 20250331,6980,6820,7100,6680,131584,905175860,00,0.00,N,2,160, diff --git a/187220/week/candle-week-42.csv b/187220/week/candle-week-42.csv index 7977866cdf12..001085d0967a 100644 --- a/187220/week/candle-week-42.csv +++ b/187220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3045,3300,3340,2990,379894,1189882276,00,0.00,N,5,-150, 20250414,3195,3200,3350,3025,363923,1163840002,00,0.00,N,5,-5, 20250407,3200,3165,3580,3110,1401595,4708273490,00,0.00,N,5,-80, 20250331,3280,2815,3375,2700,718378,2251217775,00,0.00,N,2,465, diff --git a/187270/week/candle-week-42.csv b/187270/week/candle-week-42.csv index e4b05552576c..c088d3b154c1 100644 --- a/187270/week/candle-week-42.csv +++ b/187270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3530,3435,3570,3385,229164,798462563,00,0.00,N,2,95, 20250414,3435,3420,3470,3295,186262,635636081,00,0.00,N,2,35, 20250407,3400,3370,3425,3120,222351,730347534,00,0.00,N,2,30, 20250331,3370,3280,3460,3160,353871,1194849432,00,0.00,N,2,90, diff --git a/187420/week/candle-week-42.csv b/187420/week/candle-week-42.csv index 1141c1786f03..3e973e1136ab 100644 --- a/187420/week/candle-week-42.csv +++ b/187420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3590,3590,3625,3350,119790,422899264,00,0.00,N,3,0, 20250414,3590,3290,3695,3250,392614,1361629036,00,0.00,N,2,295, 20250407,3295,3425,3425,3005,305528,972282641,00,0.00,N,5,-130, 20250331,3425,3550,3580,3265,162571,560116304,00,0.00,N,5,-125, diff --git a/187660/week/candle-week-42.csv b/187660/week/candle-week-42.csv index ebc3058f6061..c25e4099ea42 100644 --- a/187660/week/candle-week-42.csv +++ b/187660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1713,1759,1795,1685,1824711,3145634548,00,0.00,N,5,-46, 20250414,1759,1709,1866,1660,3801078,6654086036,00,0.00,N,2,49, 20250407,1710,1601,1732,1500,1825360,2938299886,00,0.00,N,2,64, 20250331,1646,1642,1799,1580,2349662,3960359267,00,0.00,N,5,-37, diff --git a/187790/week/candle-week-42.csv b/187790/week/candle-week-42.csv index 9dfbe4cde542..820ec35bc9d6 100644 --- a/187790/week/candle-week-42.csv +++ b/187790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250414,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250407,1025,1025,1025,1025,0,0,00,0.00,N,3,0, 20250331,1025,1025,1025,1025,0,0,00,0.00,N,3,0, diff --git a/187870/week/candle-week-42.csv b/187870/week/candle-week-42.csv index 4276d96e7e7a..67124746bdc1 100644 --- a/187870/week/candle-week-42.csv +++ b/187870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11120,10920,11260,10280,13766,153116855,00,0.00,N,2,230, 20250414,10890,10500,11160,10350,28880,311699170,00,0.00,N,2,440, 20250407,10450,10500,10690,9660,40691,410499670,00,0.00,N,5,-170, 20250331,10620,10930,10960,10380,23036,245258925,00,0.00,N,5,-350, diff --git a/188260/week/candle-week-42.csv b/188260/week/candle-week-42.csv index a39840a6136d..343285834ecc 100644 --- a/188260/week/candle-week-42.csv +++ b/188260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2615,2645,2660,2575,92424,242207061,00,0.00,N,5,-5, 20250414,2620,2500,2700,2485,74980,193820447,00,0.00,N,2,140, 20250407,2480,2455,2485,2290,54435,130045995,00,0.00,N,2,25, 20250331,2455,2490,2570,2365,56204,137684655,00,0.00,N,5,-35, diff --git a/189300/week/candle-week-42.csv b/189300/week/candle-week-42.csv index 2240c557504a..c4ceeaa977d4 100644 --- a/189300/week/candle-week-42.csv +++ b/189300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38550,38900,39550,37400,324293,12500152725,00,0.00,N,2,600, 20250414,37950,35100,41200,35050,797014,30227945925,00,0.00,N,2,2850, 20250407,35100,33900,35350,30800,405028,13362218200,00,0.00,N,5,-350, 20250331,35450,35350,37500,34150,314226,11145744250,00,0.00,N,5,-750, diff --git a/189330/week/candle-week-42.csv b/189330/week/candle-week-42.csv index 2aeb30959f99..aa7bb2439768 100644 --- a/189330/week/candle-week-42.csv +++ b/189330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8170,8390,9160,7950,981119,8409898300,00,0.00,N,5,-230, 20250414,8400,6700,9200,6460,3356614,27587584640,00,0.00,N,2,1840, 20250407,6560,5960,7810,5410,1620498,11604775965,00,0.00,N,2,600, 20250331,5960,6060,6190,5520,80973,475361730,00,0.00,N,5,-100, diff --git a/189350/week/candle-week-42.csv b/189350/week/candle-week-42.csv index b5010139753d..e4353ecd3999 100644 --- a/189350/week/candle-week-42.csv +++ b/189350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1827,1770,1827,1770,1,1827,00,0.00,N,2,57, 20250414,1770,1745,1819,1484,25,40808,00,0.00,N,2,25, 20250407,1745,1321,1785,1321,13,18258,00,0.00,N,2,191, 20250331,1554,1870,1870,1554,1,1828,00,0.00,N,5,-641, diff --git a/189690/week/candle-week-42.csv b/189690/week/candle-week-42.csv index 79f054a2b24d..fc9bff0949cf 100644 --- a/189690/week/candle-week-42.csv +++ b/189690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2265,2225,2350,2185,695190,1572838599,00,0.00,N,2,40, 20250414,2225,2065,2270,2065,864173,1880837406,00,0.00,N,2,155, 20250407,2070,2050,2095,1993,378346,766563633,00,0.00,N,5,-20, 20250331,2090,2095,2150,2025,199331,411157246,00,0.00,N,5,-10, diff --git a/189860/week/candle-week-42.csv b/189860/week/candle-week-42.csv index 1813998ed965..fb24139063c8 100644 --- a/189860/week/candle-week-42.csv +++ b/189860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4390,4500,4565,4185,277893,1205005645,00,0.00,N,2,75, 20250414,4315,4015,4345,3985,327614,1371931760,00,0.00,N,2,315, 20250407,4000,3845,4030,3515,229948,865311078,00,0.00,N,2,120, 20250331,3880,3835,4095,3630,185099,723796121,00,0.00,N,2,45, diff --git a/189980/week/candle-week-42.csv b/189980/week/candle-week-42.csv index e00d95a56616..29c6902f8117 100644 --- a/189980/week/candle-week-42.csv +++ b/189980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1842,1850,1894,1813,780967,1436345986,00,0.00,N,3,0, 20250414,1842,1850,1930,1784,1691331,3122169601,00,0.00,N,2,58, 20250407,1784,1776,1784,1695,788129,1381887538,00,0.00,N,2,12, 20250331,1772,1702,1781,1670,473136,824452497,00,0.00,N,2,46, diff --git a/190510/week/candle-week-42.csv b/190510/week/candle-week-42.csv index dfbd21f86ed2..39262884a3e7 100644 --- a/190510/week/candle-week-42.csv +++ b/190510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13080,12870,13130,12600,160614,2083252820,00,0.00,N,2,330, 20250414,12750,12060,12840,12030,143639,1783655230,00,0.00,N,2,720, 20250407,12030,11440,12960,10720,413070,4913729665,00,0.00,N,2,310, 20250331,11720,12100,12100,11150,91515,1078169125,00,0.00,N,5,-450, diff --git a/190650/week/candle-week-42.csv b/190650/week/candle-week-42.csv index a199a081f52a..6d08e934168d 100644 --- a/190650/week/candle-week-42.csv +++ b/190650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6240,6240,6400,6160,39976,251302740,00,0.00,N,3,0, 20250414,6240,5970,6240,5940,31482,191053235,00,0.00,N,2,300, 20250407,5940,5900,5950,5630,23681,136614690,00,0.00,N,2,30, 20250331,5910,6010,6010,5800,18432,108508135,00,0.00,N,5,-110, diff --git a/191410/week/candle-week-42.csv b/191410/week/candle-week-42.csv index 23a160bb2146..9975e3f57deb 100644 --- a/191410/week/candle-week-42.csv +++ b/191410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2050,1961,2395,1951,886670,1913915383,00,0.00,N,2,89, 20250414,1961,2025,2025,1870,131538,255733256,00,0.00,N,5,-64, 20250407,2025,1997,2025,1800,199558,385143256,00,0.00,N,2,28, 20250331,1997,1611,2125,1611,3656283,6858554088,00,0.00,N,2,367, diff --git a/191420/week/candle-week-42.csv b/191420/week/candle-week-42.csv index 1bb10eda74f7..1f739c6ebd39 100644 --- a/191420/week/candle-week-42.csv +++ b/191420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15710,16120,16510,15000,39758,614360780,00,0.00,N,5,-410, 20250414,16120,15960,16720,15100,27175,422651935,00,0.00,N,2,340, 20250407,15780,15990,16090,14520,121798,1849201530,00,0.00,N,5,-330, 20250331,16110,16200,16360,15240,28017,438180305,00,0.00,N,5,-90, diff --git a/191600/week/candle-week-42.csv b/191600/week/candle-week-42.csv index 5ec8d4ff3ec4..2d4c21788b0e 100644 --- a/191600/week/candle-week-42.csv +++ b/191600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9780,9780,9780,9780,0,0,00,0.00,N,5,-20, 20250414,9800,10400,10400,9800,0,0,00,0.00,N,5,-600, 20250407,10400,10400,10400,10400,0,0,00,0.00,N,3,0, 20250331,10400,9100,10450,9100,1,10450,00,0.00,N,2,1300, diff --git a/192080/week/candle-week-42.csv b/192080/week/candle-week-42.csv index a8d15f4d64e7..15a21ca86383 100644 --- a/192080/week/candle-week-42.csv +++ b/192080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,56600,54500,56700,53900,231977,12857178650,00,0.00,N,2,2300, 20250414,54300,53100,54400,52300,159794,8524566500,00,0.00,N,2,1200, 20250407,53100,51500,53300,49400,291039,14868623400,00,0.00,N,3,0, 20250331,53100,50200,53300,49400,264453,13737043200,00,0.00,N,2,2400, diff --git a/192250/week/candle-week-42.csv b/192250/week/candle-week-42.csv index 5e2e32946ad2..36c3a938729f 100644 --- a/192250/week/candle-week-42.csv +++ b/192250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9000,9320,9550,8870,47879,437369430,00,0.00,N,5,-320, 20250414,9320,8880,9900,8740,178486,1683207115,00,0.00,N,2,350, 20250407,8970,8020,9400,8020,291805,2576905740,00,0.00,N,2,780, 20250331,8190,7780,8290,7400,50995,401875260,00,0.00,N,2,410, diff --git a/192390/week/candle-week-42.csv b/192390/week/candle-week-42.csv index 52ee3df9ca87..d4541f0a1d72 100644 --- a/192390/week/candle-week-42.csv +++ b/192390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3170,3140,3250,3010,490550,1535794937,00,0.00,N,2,30, 20250414,3140,3210,3240,2970,607094,1868921147,00,0.00,N,5,-70, 20250407,3210,3335,3365,3120,515043,1659042394,00,0.00,N,5,-150, 20250331,3360,3420,3420,3175,512486,1683074891,00,0.00,N,5,-60, diff --git a/192400/week/candle-week-42.csv b/192400/week/candle-week-42.csv index 0e41b5526ee1..8e351a538477 100644 --- a/192400/week/candle-week-42.csv +++ b/192400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23400,24400,24750,23300,50872,1222182150,00,0.00,N,5,-850, 20250414,24250,23350,24400,22650,69096,1629722400,00,0.00,N,2,1000, 20250407,23250,22350,23500,21600,102894,2306775250,00,0.00,N,2,750, 20250331,22500,22450,22600,22000,32848,733669875,00,0.00,N,2,150, diff --git a/192410/week/candle-week-42.csv b/192410/week/candle-week-42.csv index 71bb0409e1a5..3f9dd564b907 100644 --- a/192410/week/candle-week-42.csv +++ b/192410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,900,1091,1108,879,2264043,2245165481,00,0.00,N,5,-145, 20250414,1045,856,1355,856,25540285,28098827169,00,0.00,N,2,189, 20250407,856,688,856,645,2326728,1880321020,00,0.00,N,2,168, 20250331,688,680,717,650,398564,276848000,00,0.00,N,5,-12, diff --git a/192440/week/candle-week-42.csv b/192440/week/candle-week-42.csv index 214004a3bf6b..b108bd5613e4 100644 --- a/192440/week/candle-week-42.csv +++ b/192440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26650,26700,26950,24300,118016,3032459550,00,0.00,N,2,250, 20250414,26400,27050,27600,26200,107760,2912401800,00,0.00,N,5,-650, 20250407,27050,24550,27050,23500,153956,3874043075,00,0.00,N,2,2250, 20250331,24800,24900,27050,24000,94929,2455025525,00,0.00,N,5,-500, diff --git a/192650/week/candle-week-42.csv b/192650/week/candle-week-42.csv index b75fb1f66365..ccd17ce9ee2e 100644 --- a/192650/week/candle-week-42.csv +++ b/192650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6500,6380,6530,6300,322374,2071725665,00,0.00,N,2,120, 20250414,6380,6180,6630,6160,387165,2455519015,00,0.00,N,2,280, 20250407,6100,6070,6100,5500,858129,4989536640,00,0.00,N,5,-200, 20250331,6300,6570,6720,6120,597288,3844757305,00,0.00,N,5,-460, diff --git a/192820/week/candle-week-42.csv b/192820/week/candle-week-42.csv index 68a7c8b9e28a..f352f17cb181 100644 --- a/192820/week/candle-week-42.csv +++ b/192820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,170000,167000,172400,161900,277846,46332227450,00,0.00,N,2,3100, 20250414,166900,166000,172400,161200,420379,70044068650,00,0.00,N,2,1900, 20250407,165000,163800,168300,149100,497463,78982597900,00,0.00,N,5,-5400, 20250331,170400,167000,175100,163600,336198,56885906290,00,0.00,N,5,-1700, diff --git a/193250/week/candle-week-42.csv b/193250/week/candle-week-42.csv index 4904d7aa4e89..ff6a55743bcc 100644 --- a/193250/week/candle-week-42.csv +++ b/193250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,558,662,677,537,11650058,7069767628,00,0.00,N,5,-110, 20250414,668,981,1118,664,43233539,37339930152,00,0.00,N,5,-218, 20250407,886,419,886,383,17286298,13353141064,00,0.00,N,2,463, 20250331,423,427,445,393,465893,193232590,00,0.00,N,5,-4, diff --git a/194370/week/candle-week-42.csv b/194370/week/candle-week-42.csv index 181063af7223..4c4af0402d34 100644 --- a/194370/week/candle-week-42.csv +++ b/194370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7400,7750,7750,7200,303683,2261454430,00,0.00,N,5,-300, 20250414,7700,7620,7800,7500,195124,1482514460,00,0.00,N,2,110, 20250407,7590,7490,8200,7100,396928,2987257860,00,0.00,N,5,-10, 20250331,7600,8920,8920,7270,899552,7495490145,00,0.00,N,5,-1165, diff --git a/194480/week/candle-week-42.csv b/194480/week/candle-week-42.csv index c82635dcb1f5..a14a51968b99 100644 --- a/194480/week/candle-week-42.csv +++ b/194480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39000,38750,41300,37200,512020,19986520025,00,0.00,N,2,100, 20250414,38900,43000,43000,38700,395690,16123721550,00,0.00,N,5,-3900, 20250407,42800,38300,44050,37750,541971,22505917275,00,0.00,N,2,2200, 20250331,40600,42500,44300,39850,449301,19074401150,00,0.00,N,5,-2000, diff --git a/194700/week/candle-week-42.csv b/194700/week/candle-week-42.csv index b3adbe0eba39..07aafa754b54 100644 --- a/194700/week/candle-week-42.csv +++ b/194700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9830,9980,9980,9530,177786,1732169320,00,0.00,N,5,-30, 20250414,9860,9220,9990,9140,310102,2976855410,00,0.00,N,2,610, 20250407,9250,9390,9660,8990,287992,2700951665,00,0.00,N,5,-400, 20250331,9650,8800,9720,8670,406785,3803619900,00,0.00,N,2,840, diff --git a/195500/week/candle-week-42.csv b/195500/week/candle-week-42.csv index 0625fea29e85..1e78fa6d3530 100644 --- a/195500/week/candle-week-42.csv +++ b/195500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3390,3485,3485,3340,271787,927385757,00,0.00,N,5,-70, 20250414,3460,3420,3480,3395,187023,642933940,00,0.00,N,2,20, 20250407,3440,3235,3580,3155,1217350,4055358041,00,0.00,N,2,115, 20250331,3325,3335,3370,3145,426722,1393189871,00,0.00,N,5,-5, diff --git a/195870/week/candle-week-42.csv b/195870/week/candle-week-42.csv index cb04f6cea721..4d59869a8555 100644 --- a/195870/week/candle-week-42.csv +++ b/195870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24350,24400,24800,23650,267312,6464977875,00,0.00,N,2,350, 20250414,24000,24150,24400,22950,172318,4089418575,00,0.00,N,2,550, 20250407,23450,23400,23650,21350,368321,8323218800,00,0.00,N,5,-950, 20250331,24400,27000,27350,24050,375362,9602933575,00,0.00,N,5,-2950, diff --git a/195940/week/candle-week-42.csv b/195940/week/candle-week-42.csv index 09de4e5d05ec..2a926c6a6487 100644 --- a/195940/week/candle-week-42.csv +++ b/195940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43650,37750,48900,37100,2421802,110280250850,00,0.00,N,2,6250, 20250414,37400,35900,37800,35300,685855,25423861450,00,0.00,N,2,2250, 20250407,35150,35100,35250,31650,825347,27671572650,00,0.00,N,5,-700, 20250331,35850,35250,37200,34600,669375,24206530025,00,0.00,N,5,-50, diff --git a/195990/week/candle-week-42.csv b/195990/week/candle-week-42.csv index c54935547b1b..89c1aa50c690 100644 --- a/195990/week/candle-week-42.csv +++ b/195990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,320,304,343,295,5337570,1705093607,00,0.00,N,2,11, 20250414,309,309,312,298,1812380,552646824,00,0.00,N,2,3, 20250407,306,302,309,289,2861558,850709347,00,0.00,N,2,4, 20250331,302,302,316,291,3021341,917899750,00,0.00,N,3,0, diff --git a/196170/week/candle-week-42.csv b/196170/week/candle-week-42.csv index e8c834c95cf3..be6cb413fbb5 100644 --- a/196170/week/candle-week-42.csv +++ b/196170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,369000,391500,395000,369000,1338823,513173331500,00,0.00,N,5,-24000, 20250414,393000,376500,399500,366000,1635247,625199841250,00,0.00,N,2,18500, 20250407,374500,348000,379000,332000,2500096,888966559750,00,0.00,N,2,11500, 20250331,363000,350000,379000,349000,2363407,861016039250,00,0.00,N,2,10500, diff --git a/196300/week/candle-week-42.csv b/196300/week/candle-week-42.csv index 582b23ba8be8..04dc15d59865 100644 --- a/196300/week/candle-week-42.csv +++ b/196300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10150,9690,10850,8800,283582,2831178495,00,0.00,N,2,460, 20250414,9690,8590,9990,8590,308461,2919078035,00,0.00,N,2,1100, 20250407,8590,8730,8780,7940,210690,1767170735,00,0.00,N,5,-140, 20250331,8730,8900,9300,8100,471297,4061919255,00,0.00,N,5,-370, diff --git a/196450/week/candle-week-42.csv b/196450/week/candle-week-42.csv index 52b2f9dc815e..05da95a60341 100644 --- a/196450/week/candle-week-42.csv +++ b/196450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,644,616,650,616,173698,110516628,00,0.00,N,2,28, 20250414,616,568,648,568,557028,340193031,00,0.00,N,2,51, 20250407,565,585,587,555,347694,196532169,00,0.00,N,5,-28, 20250331,593,576,600,547,210868,120801120,00,0.00,N,2,9, diff --git a/196490/week/candle-week-42.csv b/196490/week/candle-week-42.csv index 3bd5d7847516..b52a89a26f2f 100644 --- a/196490/week/candle-week-42.csv +++ b/196490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,203,203,203,203,0,0,00,0.00,N,3,0, 20250414,203,203,203,203,0,0,00,0.00,N,3,0, 20250407,203,203,203,203,0,0,00,0.00,N,3,0, 20250331,203,203,203,203,0,0,00,0.00,N,3,0, diff --git a/196700/week/candle-week-42.csv b/196700/week/candle-week-42.csv index 1fc16ab6f0bf..c2a27481c3fe 100644 --- a/196700/week/candle-week-42.csv +++ b/196700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1449,1428,1550,1384,1902494,2811441981,00,0.00,N,3,0, 20250414,1449,1398,1600,1312,3716805,5425017078,00,0.00,N,2,47, 20250407,1402,1405,1700,1329,5111773,7737351068,00,0.00,N,5,-30, 20250331,1432,1120,1781,1111,11997352,19301699440,00,0.00,N,2,277, diff --git a/197140/week/candle-week-42.csv b/197140/week/candle-week-42.csv index 4439e84e4175..987b54eae3db 100644 --- a/197140/week/candle-week-42.csv +++ b/197140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2595,2650,2750,2500,199638,520104892,00,0.00,N,5,-30, 20250414,2625,2555,2645,2470,81355,207945700,00,0.00,N,2,60, 20250407,2565,2540,2765,2395,288438,754622692,00,0.00,N,2,15, 20250331,2550,2320,2575,2245,96334,233993105,00,0.00,N,2,200, diff --git a/198080/week/candle-week-42.csv b/198080/week/candle-week-42.csv index 173258a533e4..843df5d17737 100644 --- a/198080/week/candle-week-42.csv +++ b/198080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2255,2235,2290,2210,316302,709914456,00,0.00,N,2,25, 20250414,2230,2170,2250,2157,357118,782566569,00,0.00,N,2,75, 20250407,2155,2110,2160,1999,477166,981937892,00,0.00,N,5,-35, 20250331,2190,2240,2300,2110,602092,1328026271,00,0.00,N,5,-60, diff --git a/198440/week/candle-week-42.csv b/198440/week/candle-week-42.csv index 542af7fd68d2..2168b992f8ed 100644 --- a/198440/week/candle-week-42.csv +++ b/198440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1233,1139,1400,1139,2852042,3629622536,00,0.00,N,2,94, 20250414,1139,1148,1157,1070,909052,1015497432,00,0.00,N,2,1, 20250407,1138,1142,1404,1060,7570818,9829730466,00,0.00,N,5,-4, 20250331,1142,1187,1187,1112,170371,194148676,00,0.00,N,5,-38, diff --git a/198940/week/candle-week-42.csv b/198940/week/candle-week-42.csv index 3a62437f8d2c..92367e9d9eec 100644 --- a/198940/week/candle-week-42.csv +++ b/198940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,788,736,795,736,403375,311622969,00,0.00,N,2,47, 20250414,741,724,794,718,302003,225716250,00,0.00,N,2,18, 20250407,723,718,744,700,330028,236330492,00,0.00,N,2,4, 20250331,719,710,740,702,286899,205083239,00,0.00,N,2,9, diff --git a/199150/week/candle-week-42.csv b/199150/week/candle-week-42.csv index 5222fc81032e..2023fa0cbafe 100644 --- a/199150/week/candle-week-42.csv +++ b/199150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3700,3000,3700,2815,5009,14942485,00,0.00,N,2,600, 20250414,3100,2945,3400,2805,2260,6730195,00,0.00,N,2,115, 20250407,2985,2900,3000,2700,11956,35123995,00,0.00,N,2,5, 20250331,2980,3400,3500,2730,13425,40447075,00,0.00,N,5,-515, diff --git a/199290/week/candle-week-42.csv b/199290/week/candle-week-42.csv index 7b4d6613a49d..92c6e65b37e9 100644 --- a/199290/week/candle-week-42.csv +++ b/199290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,639,610,650,610,1316,844206,00,0.00,N,2,29, 20250414,610,590,690,590,15399,9282685,00,0.00,N,5,-17, 20250407,627,550,630,523,1274,780090,00,0.00,N,2,27, 20250331,600,505,600,455,12622,7368196,00,0.00,N,2,68, diff --git a/199430/week/candle-week-42.csv b/199430/week/candle-week-42.csv index a7d01aaba2fc..13689fbdbff2 100644 --- a/199430/week/candle-week-42.csv +++ b/199430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7770,7470,8050,7320,180049,1393220490,00,0.00,N,2,300, 20250414,7470,7400,7980,7220,239080,1793840405,00,0.00,N,2,150, 20250407,7320,6990,7350,6190,292067,1957626240,00,0.00,N,2,320, 20250331,7000,7330,7680,6890,250397,1815657170,00,0.00,N,5,-400, diff --git a/199480/week/candle-week-42.csv b/199480/week/candle-week-42.csv index f96c87e0c809..8fb0dc5aaa3a 100644 --- a/199480/week/candle-week-42.csv +++ b/199480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4520,5010,5510,4470,3112604,15473970723,00,0.00,N,5,-45, 20250414,4565,4300,4750,4285,1124738,5155169371,00,0.00,N,2,265, 20250407,4300,4235,4330,3970,805248,3341274293,00,0.00,N,5,-65, 20250331,4365,4275,4810,4050,2249869,10018891265,00,0.00,N,5,-15, diff --git a/199550/week/candle-week-42.csv b/199550/week/candle-week-42.csv index 8fd4998f9106..c43d79b805cf 100644 --- a/199550/week/candle-week-42.csv +++ b/199550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9640,10000,10790,9390,2755626,27810730170,00,0.00,N,5,-350, 20250414,9990,10750,10900,9830,2789197,28945731210,00,0.00,N,5,-710, 20250407,10700,10100,10900,9090,4679278,46673569870,00,0.00,N,2,150, 20250331,10550,10780,12550,9980,25027465,283344424870,00,0.00,N,5,-50, diff --git a/199730/week/candle-week-42.csv b/199730/week/candle-week-42.csv index 76e836505363..e068d56f58db 100644 --- a/199730/week/candle-week-42.csv +++ b/199730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6230,6340,7020,6110,289039,1885870750,00,0.00,N,5,-110, 20250414,6340,5790,6890,5630,916634,5883856185,00,0.00,N,2,680, 20250407,5660,5730,5790,5150,184327,1009030715,00,0.00,N,5,-280, 20250331,5940,6440,7040,5820,679200,4396997365,00,0.00,N,5,-690, diff --git a/199800/week/candle-week-42.csv b/199800/week/candle-week-42.csv index 30d2a053e2f9..ff80424595d1 100644 --- a/199800/week/candle-week-42.csv +++ b/199800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39050,36550,40800,36000,116479,4467039675,00,0.00,N,2,3500, 20250414,35550,32150,38000,31750,139351,4869398475,00,0.00,N,2,3650, 20250407,31900,30550,32300,28500,45266,1356218025,00,0.00,N,2,1350, 20250331,30550,31700,32250,29800,37655,1162638850,00,0.00,N,5,-1750, diff --git a/199820/week/candle-week-42.csv b/199820/week/candle-week-42.csv index 135451e4e87d..96bcf2ed3639 100644 --- a/199820/week/candle-week-42.csv +++ b/199820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8890,8740,9280,8320,1232058,10947752955,00,0.00,N,2,160, 20250414,8730,8340,8970,8300,788424,6753689660,00,0.00,N,2,450, 20250407,8280,7870,8600,7090,1912992,15260972870,00,0.00,N,2,10, 20250331,8270,8350,8640,7880,586274,4885438315,00,0.00,N,5,-390, diff --git a/200130/week/candle-week-42.csv b/200130/week/candle-week-42.csv index 91f4c8581ce0..85f9b0e015a4 100644 --- a/200130/week/candle-week-42.csv +++ b/200130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12890,12430,13410,12370,451030,5780183205,00,0.00,N,2,370, 20250414,12520,12040,12530,11940,259955,3187500440,00,0.00,N,2,480, 20250407,12040,12450,12700,11470,984268,11721740050,00,0.00,N,5,-760, 20250331,12800,12600,14450,12000,2107764,28019213320,00,0.00,N,5,-70, diff --git a/200230/week/candle-week-42.csv b/200230/week/candle-week-42.csv index c37d80080e88..b584ab54a3b1 100644 --- a/200230/week/candle-week-42.csv +++ b/200230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4420,3295,4800,3295,1193746,5020394658,00,0.00,N,2,1095, 20250414,3325,3040,3395,3025,115253,369817601,00,0.00,N,2,335, 20250407,2990,3090,3170,2855,135101,403912185,00,0.00,N,5,-40, 20250331,3030,3050,3170,2970,68691,210950897,00,0.00,N,5,-140, diff --git a/200350/week/candle-week-42.csv b/200350/week/candle-week-42.csv index a56965d3dcf1..bffc72359040 100644 --- a/200350/week/candle-week-42.csv +++ b/200350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17380,16500,17440,16090,512317,8542181910,00,0.00,N,2,930, 20250414,16450,15350,16680,15180,682142,10858818570,00,0.00,N,2,1230, 20250407,15220,14500,15620,14050,965819,14210567280,00,0.00,N,2,420, 20250331,14800,13700,14800,13060,944158,13394506485,00,0.00,N,2,1080, diff --git a/200470/week/candle-week-42.csv b/200470/week/candle-week-42.csv index 095df6992675..404c528eda48 100644 --- a/200470/week/candle-week-42.csv +++ b/200470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2305,2290,2345,2200,423565,958145991,00,0.00,N,2,15, 20250414,2290,2310,2365,2210,461999,1059769916,00,0.00,N,5,-10, 20250407,2300,2205,2445,1988,1021105,2266078488,00,0.00,N,5,-40, 20250331,2340,2450,2455,2275,626728,1475124832,00,0.00,N,5,-160, diff --git a/200580/week/candle-week-42.csv b/200580/week/candle-week-42.csv index 48fd68ec37c6..e4ae6e31a531 100644 --- a/200580/week/candle-week-42.csv +++ b/200580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7470,7200,7550,7200,4285,31067530,00,0.00,N,2,110, 20250414,7360,7800,8190,7000,13864,101733940,00,0.00,N,5,-810, 20250407,8170,8190,8190,7600,2864,22169970,00,0.00,N,2,180, 20250331,7990,8000,8400,7800,5426,43201930,00,0.00,N,5,-210, diff --git a/200670/week/candle-week-42.csv b/200670/week/candle-week-42.csv index 5711101f3305..5cd034c2d475 100644 --- a/200670/week/candle-week-42.csv +++ b/200670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39900,40000,41300,38900,196753,7895449275,00,0.00,N,2,300, 20250414,39600,38450,40500,38200,246057,9669511125,00,0.00,N,2,1500, 20250407,38100,36500,38500,33050,579532,20530800600,00,0.00,N,5,-100, 20250331,38200,37950,40750,37500,409185,16000979800,00,0.00,N,5,-700, diff --git a/200710/week/candle-week-42.csv b/200710/week/candle-week-42.csv index 80a2828c0ea0..63de3801e5e7 100644 --- a/200710/week/candle-week-42.csv +++ b/200710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15460,14650,16100,14500,371820,5737304535,00,0.00,N,2,880, 20250414,14580,14580,15490,14000,222869,3284306355,00,0.00,N,2,380, 20250407,14200,13750,14210,12630,318971,4290135145,00,0.00,N,5,-200, 20250331,14400,15850,15850,13930,294718,4352217060,00,0.00,N,5,-1380, diff --git a/200780/week/candle-week-42.csv b/200780/week/candle-week-42.csv index 2fca115831f3..9de97c96d252 100644 --- a/200780/week/candle-week-42.csv +++ b/200780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4930,4590,4935,4580,97406,462961509,00,0.00,N,2,305, 20250414,4625,4420,4660,4370,37283,167824635,00,0.00,N,2,205, 20250407,4420,4455,4695,4275,97408,439677700,00,0.00,N,5,-85, 20250331,4505,4365,4505,4280,25155,110283270,00,0.00,N,2,140, diff --git a/200880/week/candle-week-42.csv b/200880/week/candle-week-42.csv index 9f590fe75259..7f9caf6be78d 100644 --- a/200880/week/candle-week-42.csv +++ b/200880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11960,11460,12010,11190,431502,5025899125,00,0.00,N,2,510, 20250414,11450,10940,11950,10840,486163,5508180355,00,0.00,N,2,550, 20250407,10900,11500,11500,10390,575894,6244605465,00,0.00,N,5,-1010, 20250331,11910,12600,12730,11620,577976,7023330655,00,0.00,N,5,-990, diff --git a/201490/week/candle-week-42.csv b/201490/week/candle-week-42.csv index b302d0fae149..96200296e9a2 100644 --- a/201490/week/candle-week-42.csv +++ b/201490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1859,1893,1907,1843,219800,411502942,00,0.00,N,5,-34, 20250414,1893,1781,1920,1761,1066673,1964813055,00,0.00,N,2,94, 20250407,1799,1682,2000,1610,2196521,4010083389,00,0.00,N,2,100, 20250331,1699,1729,1739,1661,294937,498042987,00,0.00,N,5,-30, diff --git a/202960/week/candle-week-42.csv b/202960/week/candle-week-42.csv index 291706725f19..8f79136607f6 100644 --- a/202960/week/candle-week-42.csv +++ b/202960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,938,800,998,761,1880,1514221,00,0.00,N,2,42, 20250414,896,897,899,760,1519,1210730,00,0.00,N,2,56, 20250407,840,800,989,753,10725,8426869,00,0.00,N,5,-42, 20250331,882,800,900,766,3524,2856838,00,0.00,N,2,15, diff --git a/203400/week/candle-week-42.csv b/203400/week/candle-week-42.csv index b5b2263a587b..801c899dd3b7 100644 --- a/203400/week/candle-week-42.csv +++ b/203400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6910,7190,7400,6550,434615,3031364705,00,0.00,N,5,-280, 20250414,7190,7360,7500,6440,681766,4691039550,00,0.00,N,2,460, 20250407,6730,5750,6920,5240,603188,3675339820,00,0.00,N,2,930, 20250331,5800,6200,6500,5770,364168,2211121505,00,0.00,N,5,-450, diff --git a/203450/week/candle-week-42.csv b/203450/week/candle-week-42.csv index db1d4c1c94fe..2d5921d6818b 100644 --- a/203450/week/candle-week-42.csv +++ b/203450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2860,2935,2945,2835,79415,228333822,00,0.00,N,5,-75, 20250414,2935,2950,2990,2820,100046,292666565,00,0.00,N,5,-15, 20250407,2950,2930,3000,2835,110441,321361858,00,0.00,N,2,10, 20250331,2940,2840,2960,2785,133763,386545069,00,0.00,N,2,35, diff --git a/203650/week/candle-week-42.csv b/203650/week/candle-week-42.csv index 42aa8152db47..b7c3bd3d5de1 100644 --- a/203650/week/candle-week-42.csv +++ b/203650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3350,3295,3355,3205,610681,2018668924,00,0.00,N,2,60, 20250414,3290,3100,3300,3070,947649,3038039248,00,0.00,N,2,220, 20250407,3070,3080,3135,2830,710263,2120264506,00,0.00,N,5,-95, 20250331,3165,3220,3280,3080,987075,3146872402,00,0.00,N,5,-70, diff --git a/203690/week/candle-week-42.csv b/203690/week/candle-week-42.csv index e67fb448acf8..62f4a84bc184 100644 --- a/203690/week/candle-week-42.csv +++ b/203690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250414,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250407,4425,4425,4425,4425,0,0,00,0.00,N,3,0, 20250331,4425,4425,4425,4425,0,0,00,0.00,N,3,0, diff --git a/204020/week/candle-week-42.csv b/204020/week/candle-week-42.csv index 76df1211e963..9a4b4d41976f 100644 --- a/204020/week/candle-week-42.csv +++ b/204020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2670,2710,2710,2620,106900,283889313,00,0.00,N,5,-25, 20250414,2695,2675,2710,2620,53528,142967408,00,0.00,N,2,30, 20250407,2665,2660,2695,2470,216155,556201667,00,0.00,N,5,-25, 20250331,2690,2745,2755,2580,409003,1082210307,00,0.00,N,5,-55, diff --git a/204210/week/candle-week-42.csv b/204210/week/candle-week-42.csv index 49ae13b963d2..1b65a82faa9a 100644 --- a/204210/week/candle-week-42.csv +++ b/204210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250414,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250407,2035,2035,2035,2035,0,0,00,0.00,N,3,0, 20250331,2035,2035,2035,2035,0,0,00,0.00,N,3,0, diff --git a/204270/week/candle-week-42.csv b/204270/week/candle-week-42.csv index 4e067269e63a..0983f185d6c4 100644 --- a/204270/week/candle-week-42.csv +++ b/204270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14640,14300,14900,13830,1044476,14971746210,00,0.00,N,2,260, 20250414,14380,14940,15280,14080,1200822,17543197400,00,0.00,N,5,-190, 20250407,14570,13570,14570,12150,1700875,22498010130,00,0.00,N,2,400, 20250331,14170,16120,16910,13590,5117716,78588082745,00,0.00,N,5,-2590, diff --git a/204320/week/candle-week-42.csv b/204320/week/candle-week-42.csv index 9c8eb6bc7cbe..7f88b7e0265f 100644 --- a/204320/week/candle-week-42.csv +++ b/204320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37050,36000,37950,34900,699212,25394598796,00,0.00,N,2,1100, 20250414,35950,34900,37500,34500,722528,26129174100,00,0.00,N,2,1050, 20250407,34900,35600,35700,32500,969471,32975612475,00,0.00,N,5,-1950, 20250331,36850,38800,40200,36150,1066468,40275023875,00,0.00,N,5,-3150, diff --git a/204610/week/candle-week-42.csv b/204610/week/candle-week-42.csv index 7977cd6c70c5..19cbc55cd7ff 100644 --- a/204610/week/candle-week-42.csv +++ b/204610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1663,1621,1699,1595,963461,1586274949,00,0.00,N,2,18, 20250414,1645,1634,1683,1605,717460,1175754631,00,0.00,N,2,11, 20250407,1634,1605,1693,1534,1259457,2006187006,00,0.00,N,5,-8, 20250331,1642,1663,1841,1600,2081649,3621984749,00,0.00,N,5,-41, diff --git a/204620/week/candle-week-42.csv b/204620/week/candle-week-42.csv index 40deaebb3549..7c14c9eb2199 100644 --- a/204620/week/candle-week-42.csv +++ b/204620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5400,5470,5650,5170,3552543,19019034150,00,0.00,N,5,-90, 20250414,5490,5450,5610,5250,4335603,23525025360,00,0.00,N,2,100, 20250407,5390,4870,5420,4775,6454961,32885467570,00,0.00,N,2,320, 20250331,5070,4765,5140,4660,5611703,27608098522,00,0.00,N,2,260, diff --git a/204630/week/candle-week-42.csv b/204630/week/candle-week-42.csv index e33f5be1a9c2..108dd8965e66 100644 --- a/204630/week/candle-week-42.csv +++ b/204630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250414,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250407,4650,4650,4650,4650,0,0,00,0.00,N,3,0, 20250331,4650,4650,4650,4650,0,0,00,0.00,N,3,0, diff --git a/204840/week/candle-week-42.csv b/204840/week/candle-week-42.csv index 4dd73f97a853..d3cbd6e7ba05 100644 --- a/204840/week/candle-week-42.csv +++ b/204840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1342,1031,1844,1015,47921920,76049240602,00,0.00,N,2,312, 20250414,1030,1011,1046,1007,547854,563231873,00,0.00,N,2,14, 20250407,1016,1015,1033,963,613805,611824143,00,0.00,N,2,3, 20250331,1013,1025,1080,980,1519552,1565688412,00,0.00,N,5,-12, diff --git a/205100/week/candle-week-42.csv b/205100/week/candle-week-42.csv index e2fb2a961631..6c1a829b3428 100644 --- a/205100/week/candle-week-42.csv +++ b/205100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2180,2260,2110,4761593,10354965410,00,0.00,N,5,-60, 20250414,2170,2040,2180,2020,5319258,11325443639,00,0.00,N,2,155, 20250407,2015,1991,2050,1894,4248518,8447872447,00,0.00,N,5,-10, 20250331,2025,1813,2025,1799,2519306,4829515683,00,0.00,N,2,177, diff --git a/205470/week/candle-week-42.csv b/205470/week/candle-week-42.csv index cc3b1bb4d46e..e8a840db11d3 100644 --- a/205470/week/candle-week-42.csv +++ b/205470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1400,1390,1430,1364,2744151,3836674231,00,0.00,N,2,4, 20250414,1396,1365,1411,1361,2778017,3863682224,00,0.00,N,2,33, 20250407,1363,1384,1388,1254,5234384,6911544623,00,0.00,N,5,-44, 20250331,1407,1403,1459,1345,4372108,6176301463,00,0.00,N,5,-60, diff --git a/205500/week/candle-week-42.csv b/205500/week/candle-week-42.csv index ac5a92b43392..4cc6903872e5 100644 --- a/205500/week/candle-week-42.csv +++ b/205500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2345,2405,2615,2150,2260091,5363657562,00,0.00,N,5,-110, 20250414,2455,2340,2635,2295,2793744,6837196491,00,0.00,N,2,40, 20250407,2415,2515,3185,2050,19081157,49137892936,00,0.00,N,5,-115, 20250331,2530,2625,2720,2435,918756,2345951979,00,0.00,N,5,-150, diff --git a/206400/week/candle-week-42.csv b/206400/week/candle-week-42.csv index 06ea35637521..c5d9565c9756 100644 --- a/206400/week/candle-week-42.csv +++ b/206400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1688,1726,1736,1641,875178,1471972070,00,0.00,N,5,-38, 20250414,1726,1715,1764,1655,492057,837857645,00,0.00,N,2,27, 20250407,1699,1961,1994,1688,1068454,1963145337,00,0.00,N,5,-295, 20250331,1994,1840,2050,1791,1140727,2199559243,00,0.00,N,2,148, diff --git a/206560/week/candle-week-42.csv b/206560/week/candle-week-42.csv index c99bdf385ddd..01952b11696c 100644 --- a/206560/week/candle-week-42.csv +++ b/206560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6550,6580,7050,6250,945812,6261459375,00,0.00,N,2,100, 20250414,6450,6090,6760,6010,624179,3967085145,00,0.00,N,2,440, 20250407,6010,5700,6150,5310,566340,3231354340,00,0.00,N,2,40, 20250331,5970,5950,6170,5550,347305,2034329285,00,0.00,N,2,10, diff --git a/206640/week/candle-week-42.csv b/206640/week/candle-week-42.csv index 15aa6e356cd7..1e33a86ad37e 100644 --- a/206640/week/candle-week-42.csv +++ b/206640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17550,16700,17810,16010,491364,8377289735,00,0.00,N,2,950, 20250414,16600,16900,16970,16390,315041,5251316065,00,0.00,N,3,0, 20250407,16600,15500,16640,14680,573909,8920960510,00,0.00,N,2,770, 20250331,15830,15830,16370,15380,514234,8146318125,00,0.00,N,5,-130, diff --git a/206650/week/candle-week-42.csv b/206650/week/candle-week-42.csv index 60e9a864b995..a26ea5f10ca2 100644 --- a/206650/week/candle-week-42.csv +++ b/206650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12300,11370,12350,11000,596374,6930859700,00,0.00,N,2,1070, 20250414,11230,11000,11390,10890,513624,5713187235,00,0.00,N,2,290, 20250407,10940,10820,11070,10000,774899,8160453245,00,0.00,N,5,-220, 20250331,11160,11250,11630,10690,700420,7844450755,00,0.00,N,5,-240, diff --git a/206950/week/candle-week-42.csv b/206950/week/candle-week-42.csv index c390a3c9b023..41495068c8f6 100644 --- a/206950/week/candle-week-42.csv +++ b/206950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1940,2000,2190,1900,6880,13275529,00,0.00,N,5,-90, 20250414,2030,2455,2505,1855,4305,8650360,00,0.00,N,5,-110, 20250407,2140,2120,2800,1870,496,945010,00,0.00,N,5,-350, 20250331,2490,1952,2495,1951,258,530455,00,0.00,N,2,280, diff --git a/207490/week/candle-week-42.csv b/207490/week/candle-week-42.csv index 479641abbb77..5c235a91b766 100644 --- a/207490/week/candle-week-42.csv +++ b/207490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6800,6760,6800,6760,10,68000,00,0.00,N,2,10, 20250414,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250407,6790,6790,6790,6790,0,0,00,0.00,N,3,0, 20250331,6790,6800,6800,6790,1,6800,00,0.00,N,3,0, diff --git a/207760/week/candle-week-42.csv b/207760/week/candle-week-42.csv index 3772f89c42cc..d4e9c6dfe08a 100644 --- a/207760/week/candle-week-42.csv +++ b/207760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1366,1389,1696,1279,136974063,210289728456,00,0.00,N,5,-29, 20250414,1395,1067,1748,1062,140782178,196281082790,00,0.00,N,2,233, 20250407,1162,915,1162,845,9218545,10102643175,00,0.00,N,2,231, 20250331,931,957,985,910,846584,792369851,00,0.00,N,5,-39, diff --git a/207940/week/candle-week-42.csv b/207940/week/candle-week-42.csv index adb860e653f9..d6bdd8df34ff 100644 --- a/207940/week/candle-week-42.csv +++ b/207940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1035000,1053000,1084000,1029000,405537,426942821500,00,0.00,N,5,-14000, 20250414,1049000,1048000,1064000,1019000,269061,279726800232,00,0.00,N,2,4000, 20250407,1045000,1015000,1048000,987000,605017,611913885100,00,0.00,N,5,-24000, 20250331,1069000,1027000,1127000,1014000,413688,444489857464,00,0.00,N,2,20000, diff --git a/208140/week/candle-week-42.csv b/208140/week/candle-week-42.csv index 5b48f2c3ef34..c386d36a151a 100644 --- a/208140/week/candle-week-42.csv +++ b/208140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2730,2710,2765,2680,750238,2038754830,00,0.00,N,2,30, 20250414,2700,2680,2730,2660,770465,2072008245,00,0.00,N,2,30, 20250407,2670,2580,2675,2530,1347212,3493482874,00,0.00,N,2,30, 20250331,2640,2515,2680,2480,1402074,3665548588,00,0.00,N,2,110, diff --git a/208340/week/candle-week-42.csv b/208340/week/candle-week-42.csv index 2245526d0914..a7ece5b1093a 100644 --- a/208340/week/candle-week-42.csv +++ b/208340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250414,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250407,2915,2915,2915,2915,0,0,00,0.00,N,3,0, 20250331,2915,2915,2915,2915,0,0,00,0.00,N,3,0, diff --git a/208350/week/candle-week-42.csv b/208350/week/candle-week-42.csv index 5e223c47f961..f85583ddd9ed 100644 --- a/208350/week/candle-week-42.csv +++ b/208350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2660,2690,2865,2615,26723,71565687,00,0.00,N,5,-5, 20250414,2665,2580,2785,2580,30125,80131410,00,0.00,N,2,85, 20250407,2580,2715,2755,2510,37822,97819850,00,0.00,N,5,-125, 20250331,2705,2710,2855,2660,32885,88943125,00,0.00,N,5,-5, diff --git a/208370/week/candle-week-42.csv b/208370/week/candle-week-42.csv index 223acbc59314..08c9e8b34919 100644 --- a/208370/week/candle-week-42.csv +++ b/208370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4650,5120,5570,4640,11301955,58451915058,00,0.00,N,5,-300, 20250414,4950,4430,5620,4425,26862400,136019582047,00,0.00,N,2,460, 20250407,4490,4005,4850,3890,3989644,17725183721,00,0.00,N,2,285, 20250331,4205,4120,4225,3985,697707,2869220072,00,0.00,N,5,-20, diff --git a/208640/week/candle-week-42.csv b/208640/week/candle-week-42.csv index b676ae769da8..c7ada1e9504b 100644 --- a/208640/week/candle-week-42.csv +++ b/208640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,291,305,305,284,2393039,701663270,00,0.00,N,5,-14, 20250414,305,315,325,295,3434740,1049897559,00,0.00,N,5,-10, 20250407,315,314,349,299,8003419,2580204287,00,0.00,N,5,-9, 20250331,324,272,350,266,24473058,7684426820,00,0.00,N,2,52, diff --git a/208710/week/candle-week-42.csv b/208710/week/candle-week-42.csv index 1273ad515070..2ba9b2ca7229 100644 --- a/208710/week/candle-week-42.csv +++ b/208710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,662,672,724,656,2656031,1818437110,00,0.00,N,5,-9, 20250414,671,605,723,596,6195841,4190694382,00,0.00,N,2,66, 20250407,605,557,608,545,1930904,1109552260,00,0.00,N,2,24, 20250331,581,562,615,559,1814190,1043813632,00,0.00,N,2,1, diff --git a/208850/week/candle-week-42.csv b/208850/week/candle-week-42.csv index 8c1d7ad2d7e6..1c6efc566799 100644 --- a/208850/week/candle-week-42.csv +++ b/208850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5060,5000,5060,4900,5,24950,00,0.00,N,2,160, 20250414,4900,4995,5170,4320,1020,4501665,00,0.00,N,3,0, 20250407,4900,5090,5730,4400,421,1996390,00,0.00,N,5,-95, 20250331,4995,4900,5000,4895,74,364540,00,0.00,N,2,195, diff --git a/208860/week/candle-week-42.csv b/208860/week/candle-week-42.csv index 5027f1963e72..b2b2d74ba687 100644 --- a/208860/week/candle-week-42.csv +++ b/208860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250414,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250407,2205,2205,2205,2205,0,0,00,0.00,N,3,0, 20250331,2205,2205,2205,2205,0,0,00,0.00,N,3,0, diff --git a/208890/week/candle-week-42.csv b/208890/week/candle-week-42.csv index 5c1035c65d12..228b197f4e6a 100644 --- a/208890/week/candle-week-42.csv +++ b/208890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1200,1219,1219,1040,56,59600,00,0.00,N,5,-19, 20250414,1219,1290,1290,1219,0,0,00,0.00,N,5,-75, 20250407,1294,1198,1300,1020,17,20616,00,0.00,N,2,96, 20250331,1198,1112,1198,1112,1,1198,00,0.00,N,2,87, diff --git a/209640/week/candle-week-42.csv b/209640/week/candle-week-42.csv index 0536b1bf7524..c98d7ff34133 100644 --- a/209640/week/candle-week-42.csv +++ b/209640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8080,7800,9950,7590,4801975,44539158940,00,0.00,N,2,330, 20250414,7750,7510,8330,7470,718711,5537110465,00,0.00,N,2,310, 20250407,7440,7040,7470,6570,337204,2314415035,00,0.00,N,2,110, 20250331,7330,7820,7970,7030,401253,3007377105,00,0.00,N,5,-640, diff --git a/210120/week/candle-week-42.csv b/210120/week/candle-week-42.csv index 812cca345213..e77bbb82bedb 100644 --- a/210120/week/candle-week-42.csv +++ b/210120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5850,3700,5990,3615,5007172,23470350542,00,0.00,N,2,2210, 20250414,3640,2635,3645,2480,2330332,7457913598,00,0.00,N,2,1090, 20250407,2550,2310,2690,2080,1166953,2800535220,00,0.00,N,5,-45, 20250331,2595,2610,2795,2425,685005,1773295308,00,0.00,N,5,-140, diff --git a/210540/week/candle-week-42.csv b/210540/week/candle-week-42.csv index 53e079f9a342..10162fea9479 100644 --- a/210540/week/candle-week-42.csv +++ b/210540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11840,11750,11900,11530,71615,840198710,00,0.00,N,2,170, 20250414,11670,11430,11690,11320,44198,509147700,00,0.00,N,2,150, 20250407,11520,11400,11770,10530,100218,1111387710,00,0.00,N,5,-250, 20250331,11770,11920,12000,11380,76202,888483395,00,0.00,N,5,-230, diff --git a/210980/week/candle-week-42.csv b/210980/week/candle-week-42.csv index 90f5b7988326..367d071fac24 100644 --- a/210980/week/candle-week-42.csv +++ b/210980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9000,8490,9080,8380,302861,2656142255,00,0.00,N,2,530, 20250414,8470,8110,8480,8070,128105,1062316975,00,0.00,N,2,420, 20250407,8050,7790,8060,7580,176783,1384319720,00,0.00,N,2,100, 20250331,7950,8040,8250,7820,179940,1438351945,00,0.00,N,5,-260, diff --git a/211050/week/candle-week-42.csv b/211050/week/candle-week-42.csv index 5db18fd46bcb..83c980e62002 100644 --- a/211050/week/candle-week-42.csv +++ b/211050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7820,7490,7980,7350,497913,3789417755,00,0.00,N,2,340, 20250414,7480,7210,8000,7210,1271626,9641857040,00,0.00,N,2,390, 20250407,7090,6670,7100,6250,1498984,10143227950,00,0.00,N,2,330, 20250331,6760,7010,7040,6710,829353,5719917000,00,0.00,N,5,-310, diff --git a/211270/week/candle-week-42.csv b/211270/week/candle-week-42.csv index b699ebbef6f5..d8e5efcb2c1c 100644 --- a/211270/week/candle-week-42.csv +++ b/211270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12340,12280,12380,11930,246415,3016851715,00,0.00,N,2,490, 20250414,11850,11250,12180,11200,259205,3031956705,00,0.00,N,2,680, 20250407,11170,10900,11170,10050,306404,3247686045,00,0.00,N,5,-170, 20250331,11340,11310,11690,11010,181715,2054598655,00,0.00,N,5,-320, diff --git a/212310/week/candle-week-42.csv b/212310/week/candle-week-42.csv index 5f8363ead303..8e4c2494ed1a 100644 --- a/212310/week/candle-week-42.csv +++ b/212310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,635,635,635,635,0,0,00,0.00,N,3,0, 20250414,635,635,635,635,0,0,00,0.00,N,3,0, 20250407,635,798,798,635,4021,2561418,00,0.00,N,5,-111, 20250331,746,799,861,601,35322,24533273,00,0.00,N,5,-53, diff --git a/212560/week/candle-week-42.csv b/212560/week/candle-week-42.csv index 427288e6df7e..06ff93393ed0 100644 --- a/212560/week/candle-week-42.csv +++ b/212560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8870,8730,8990,8460,248327,2164067885,00,0.00,N,2,100, 20250414,8770,8000,9620,7930,1849065,16385017915,00,0.00,N,2,770, 20250407,8000,8000,9350,7370,755047,6285233715,00,0.00,N,5,-10, 20250331,8010,8330,8600,7820,102724,834131420,00,0.00,N,5,-480, diff --git a/212710/week/candle-week-42.csv b/212710/week/candle-week-42.csv index 34403c267215..a961f12d787b 100644 --- a/212710/week/candle-week-42.csv +++ b/212710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10410,10360,11300,10140,1245013,13235044100,00,0.00,N,5,-50, 20250414,10460,10100,10880,9890,1073121,11205834420,00,0.00,N,2,570, 20250407,9890,9180,9930,8350,1640574,14868442810,00,0.00,N,2,220, 20250331,9670,11480,11560,9200,2027196,21156205360,00,0.00,N,5,-2160, diff --git a/213420/week/candle-week-42.csv b/213420/week/candle-week-42.csv index 98e399d2e1a0..67d46336bd0f 100644 --- a/213420/week/candle-week-42.csv +++ b/213420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,30850,28700,31550,27900,570785,17124380725,00,0.00,N,2,1900, 20250414,28950,27300,29200,27150,857264,24266467725,00,0.00,N,2,2800, 20250407,26150,25100,26600,22900,808395,19851984050,00,0.00,N,5,-250, 20250331,26400,26850,28100,25500,651645,17507388500,00,0.00,N,5,-1250, diff --git a/213500/week/candle-week-42.csv b/213500/week/candle-week-42.csv index 5d3aaedb9577..ae0c58495a1f 100644 --- a/213500/week/candle-week-42.csv +++ b/213500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8420,8230,8450,8200,208683,1738438660,00,0.00,N,2,190, 20250414,8230,8040,8260,7980,160241,1306900540,00,0.00,N,2,250, 20250407,7980,8230,8230,7720,363485,2888646640,00,0.00,N,5,-310, 20250331,8290,8260,8380,7830,456493,3691272240,00,0.00,N,2,30, diff --git a/214150/week/candle-week-42.csv b/214150/week/candle-week-42.csv index ac1f691c1ff8..bf09a48b4617 100644 --- a/214150/week/candle-week-42.csv +++ b/214150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,63500,62800,64500,62100,631856,40045128080,00,0.00,N,2,300, 20250414,63200,62000,64400,60200,837986,52464185800,00,0.00,N,2,1400, 20250407,61800,58800,61800,51800,1321887,75680137450,00,0.00,N,2,1100, 20250331,60700,57400,62300,55300,1401143,84342446900,00,0.00,N,2,2400, diff --git a/214180/week/candle-week-42.csv b/214180/week/candle-week-42.csv index 38fdf7d37fc8..b978a256f985 100644 --- a/214180/week/candle-week-42.csv +++ b/214180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12420,12260,12450,12080,97522,1197169245,00,0.00,N,2,80, 20250414,12340,11800,12340,11710,115025,1385646265,00,0.00,N,2,590, 20250407,11750,11540,11750,11260,105891,1211202190,00,0.00,N,2,150, 20250331,11600,11840,11990,11420,119581,1391421680,00,0.00,N,5,-390, diff --git a/214260/week/candle-week-42.csv b/214260/week/candle-week-42.csv index fa69f864c0eb..fb7495eeeecc 100644 --- a/214260/week/candle-week-42.csv +++ b/214260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16390,14390,18140,14000,1005928,16642909750,00,0.00,N,2,1990, 20250414,14400,14180,14870,13290,109084,1540796235,00,0.00,N,2,260, 20250407,14140,14100,14400,12500,156157,2111857115,00,0.00,N,5,-370, 20250331,14510,15860,16950,14020,203161,3078782020,00,0.00,N,5,-1260, diff --git a/214270/week/candle-week-42.csv b/214270/week/candle-week-42.csv index 3cc7201e43f4..cdcca2e217b7 100644 --- a/214270/week/candle-week-42.csv +++ b/214270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1638,1503,1707,1415,888363,1386908227,00,0.00,N,2,155, 20250414,1483,1253,1550,1250,1091098,1548774977,00,0.00,N,2,238, 20250407,1245,1300,1326,1201,555963,701291733,00,0.00,N,5,-72, 20250331,1317,1248,1398,1222,884853,1167809527,00,0.00,N,2,69, diff --git a/214320/week/candle-week-42.csv b/214320/week/candle-week-42.csv index 99166ea57794..933445c497f8 100644 --- a/214320/week/candle-week-42.csv +++ b/214320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17980,17600,17980,17540,153518,2729228905,00,0.00,N,2,380, 20250414,17600,17070,17670,16980,137260,2382691815,00,0.00,N,2,630, 20250407,16970,17280,17280,16290,315030,5286382490,00,0.00,N,5,-550, 20250331,17520,17860,17860,17000,318268,5542263830,00,0.00,N,5,-420, diff --git a/214330/week/candle-week-42.csv b/214330/week/candle-week-42.csv index 55cdaeeaebea..b5fe80a9397e 100644 --- a/214330/week/candle-week-42.csv +++ b/214330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,661,616,666,612,2891616,1861706292,00,0.00,N,2,48, 20250414,613,600,646,586,1623032,986990872,00,0.00,N,2,12, 20250407,601,565,631,548,3201985,1893805580,00,0.00,N,2,32, 20250331,569,553,579,531,1723000,954850473,00,0.00,N,2,20, diff --git a/214370/week/candle-week-42.csv b/214370/week/candle-week-42.csv index b197ad155086..52d7f2d695cf 100644 --- a/214370/week/candle-week-42.csv +++ b/214370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24900,25300,25750,24900,144181,3638219150,00,0.00,N,5,-650, 20250414,25550,26400,27150,25200,212897,5548608575,00,0.00,N,5,-1250, 20250407,26800,24600,27350,23200,293512,7376291950,00,0.00,N,2,800, 20250331,26000,23700,26650,23650,271714,6947468375,00,0.00,N,2,1300, diff --git a/214390/week/candle-week-42.csv b/214390/week/candle-week-42.csv index e299745007ae..d984966c192a 100644 --- a/214390/week/candle-week-42.csv +++ b/214390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5540,5600,5720,5410,68742,380041065,00,0.00,N,5,-50, 20250414,5590,5380,5600,5200,75938,412364430,00,0.00,N,2,210, 20250407,5380,5280,5430,4900,118182,614993180,00,0.00,N,5,-20, 20250331,5400,5320,5490,5110,136809,720685695,00,0.00,N,2,80, diff --git a/214420/week/candle-week-42.csv b/214420/week/candle-week-42.csv index 21f28338b2a6..67bf5e45ea85 100644 --- a/214420/week/candle-week-42.csv +++ b/214420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8700,9050,9160,8530,1030535,9019811560,00,0.00,N,5,-390, 20250414,9090,8900,9400,8570,3259705,29565724195,00,0.00,N,2,310, 20250407,8780,9100,9300,8040,2502502,21777090060,00,0.00,N,5,-570, 20250331,9350,9120,9430,8680,3673057,33542626325,00,0.00,N,2,230, diff --git a/214430/week/candle-week-42.csv b/214430/week/candle-week-42.csv index 93af8eb49897..cd7cc4cbfcfb 100644 --- a/214430/week/candle-week-42.csv +++ b/214430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,54500,54600,55700,52800,118731,6449388000,00,0.00,N,2,700, 20250414,53800,50400,56000,49950,159583,8581006150,00,0.00,N,2,3500, 20250407,50300,50000,50400,44600,254756,12110475000,00,0.00,N,5,-1800, 20250331,52100,53300,54300,50600,213522,11210919600,00,0.00,N,5,-1500, diff --git a/214450/week/candle-week-42.csv b/214450/week/candle-week-42.csv index ebc572956917..127bf5e8bf1e 100644 --- a/214450/week/candle-week-42.csv +++ b/214450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,375500,365000,380000,353000,343391,125069134108,00,0.00,N,2,8000, 20250414,367500,369500,374000,356500,257044,93386998250,00,0.00,N,2,1500, 20250407,366000,318000,369000,308000,528430,176022535750,00,0.00,N,2,30500, 20250331,335500,334500,356500,325000,456550,156162306822,00,0.00,N,5,-2000, diff --git a/214610/week/candle-week-42.csv b/214610/week/candle-week-42.csv index ba1938cc4962..d170923c759f 100644 --- a/214610/week/candle-week-42.csv +++ b/214610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,489,489,489,489,0,0,00,0.00,N,3,0, 20250414,489,489,489,489,0,0,00,0.00,N,3,0, 20250407,489,499,500,450,2974911,1424425405,00,0.00,N,5,-10, 20250331,499,520,560,480,3009372,1534928034,00,0.00,N,5,-21, diff --git a/214680/week/candle-week-42.csv b/214680/week/candle-week-42.csv index 4fb56dc6b6cd..5008e64b7f73 100644 --- a/214680/week/candle-week-42.csv +++ b/214680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,2030,2045,1980,1127661,2260953477,00,0.00,N,5,-25, 20250414,2030,1935,2045,1907,2466146,4931882045,00,0.00,N,2,128, 20250407,1902,1770,1917,1680,2835233,5056490677,00,0.00,N,2,51, 20250331,1851,1979,1980,1701,4547063,8450280228,00,0.00,N,5,-146, diff --git a/215000/week/candle-week-42.csv b/215000/week/candle-week-42.csv index 9c6c5395e815..3d2a8f4c38b5 100644 --- a/215000/week/candle-week-42.csv +++ b/215000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,66000,63900,66900,63900,55076,3593066350,00,0.00,N,2,2000, 20250414,64000,63000,64600,62500,36082,2293100700,00,0.00,N,5,-200, 20250407,64200,57700,65000,57500,118641,7251531950,00,0.00,N,2,3700, 20250331,60500,65000,65000,59700,126088,7806356750,00,0.00,N,5,-4700, diff --git a/215090/week/candle-week-42.csv b/215090/week/candle-week-42.csv index 4a4177c7f16b..e0f9260555d1 100644 --- a/215090/week/candle-week-42.csv +++ b/215090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250414,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250407,1505,1505,1505,1505,0,0,00,0.00,N,3,0, 20250331,1505,1505,1505,1505,0,0,00,0.00,N,3,0, diff --git a/215100/week/candle-week-42.csv b/215100/week/candle-week-42.csv index 65a36e0f73a7..e95607f98dfe 100644 --- a/215100/week/candle-week-42.csv +++ b/215100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4565,4770,5280,4415,14878918,72676743056,00,0.00,N,5,-225, 20250414,4790,3590,5560,3525,36202839,175614634751,00,0.00,N,2,1250, 20250407,3540,3485,3560,3170,529228,1771603788,00,0.00,N,2,40, 20250331,3500,3460,3665,3405,375153,1315123230,00,0.00,N,5,-30, diff --git a/215200/week/candle-week-42.csv b/215200/week/candle-week-42.csv index 1bf31cd95b26..c317190506a6 100644 --- a/215200/week/candle-week-42.csv +++ b/215200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,46350,46700,47500,45250,82056,3843940825,00,0.00,N,5,-750, 20250414,47100,45750,47550,44950,148663,6906461425,00,0.00,N,2,1000, 20250407,46100,40150,46500,40150,339986,14904148700,00,0.00,N,2,3550, 20250331,42550,40550,43600,39200,221642,9334150600,00,0.00,N,2,2000, diff --git a/215360/week/candle-week-42.csv b/215360/week/candle-week-42.csv index abe9590b5160..92aa86903cca 100644 --- a/215360/week/candle-week-42.csv +++ b/215360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9570,9300,9600,9130,61865,583807555,00,0.00,N,2,240, 20250414,9330,9000,9440,8910,44385,408927250,00,0.00,N,2,330, 20250407,9000,8960,9130,8210,113889,986554445,00,0.00,N,5,-130, 20250331,9130,9110,10350,8810,431550,4165217835,00,0.00,N,5,-160, diff --git a/215380/week/candle-week-42.csv b/215380/week/candle-week-42.csv index bb57866aa6e0..08710320e531 100644 --- a/215380/week/candle-week-42.csv +++ b/215380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1551,1502,1612,1441,213797,326382834,00,0.00,N,2,57, 20250414,1494,1409,1600,1406,385248,575120462,00,0.00,N,2,88, 20250407,1406,1440,1466,1350,219347,308091900,00,0.00,N,5,-34, 20250331,1440,1449,1499,1401,203003,293994786,00,0.00,N,5,-42, diff --git a/215480/week/candle-week-42.csv b/215480/week/candle-week-42.csv index 7869532b0504..e63735d1a3d3 100644 --- a/215480/week/candle-week-42.csv +++ b/215480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3050,2835,3730,2815,2776709,8903521092,00,0.00,N,2,260, 20250414,2790,2830,2840,2640,323324,893136347,00,0.00,N,5,-5, 20250407,2795,2715,3005,2435,1640363,4616317573,00,0.00,N,2,170, 20250331,2625,2305,2705,2210,485430,1212240514,00,0.00,N,2,295, diff --git a/215570/week/candle-week-42.csv b/215570/week/candle-week-42.csv index 516e046c65d5..dfe783f77311 100644 --- a/215570/week/candle-week-42.csv +++ b/215570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,550,600,600,500,15623,8304007,00,0.00,N,5,-23, 20250414,573,600,600,500,644,356723,00,0.00,N,2,24, 20250407,549,550,600,463,2933,1482745,00,0.00,N,2,4, 20250331,545,500,600,500,4233,2131785,00,0.00,N,2,15, diff --git a/215600/week/candle-week-42.csv b/215600/week/candle-week-42.csv index e32a6274428e..616f932d36f7 100644 --- a/215600/week/candle-week-42.csv +++ b/215600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3850,2420,4700,2395,85602843,333637238394,00,0.00,N,2,1460, 20250414,2390,2080,2395,2040,2257124,5106646497,00,0.00,N,2,355, 20250407,2035,2015,2040,1873,2312607,4499445243,00,0.00,N,2,15, 20250331,2020,2270,2295,1969,3197942,6625710101,00,0.00,N,5,-280, diff --git a/215790/week/candle-week-42.csv b/215790/week/candle-week-42.csv index 57d14ebfe854..c7f78977222d 100644 --- a/215790/week/candle-week-42.csv +++ b/215790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,463,455,485,446,528699,246284720,00,0.00,N,2,6, 20250414,457,456,481,445,421887,194144160,00,0.00,N,2,9, 20250407,448,449,457,420,287109,125323545,00,0.00,N,2,5, 20250331,443,413,465,411,489098,215505602,00,0.00,N,2,13, diff --git a/216050/week/candle-week-42.csv b/216050/week/candle-week-42.csv index ad3deb0fb6dd..e65db60a5af9 100644 --- a/216050/week/candle-week-42.csv +++ b/216050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7200,7190,7220,6970,93791,664610425,00,0.00,N,5,-20, 20250414,7220,6880,7280,6730,91999,643543545,00,0.00,N,2,340, 20250407,6880,6790,6900,6160,219117,1434871120,00,0.00,N,2,60, 20250331,6820,7050,7050,6690,131791,897619850,00,0.00,N,5,-180, diff --git a/216080/week/candle-week-42.csv b/216080/week/candle-week-42.csv index 6b132ecb29f6..3a339b73d6b8 100644 --- a/216080/week/candle-week-42.csv +++ b/216080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7670,7240,7730,7190,455370,3391682405,00,0.00,N,2,390, 20250414,7280,8000,8050,7220,590204,4503032030,00,0.00,N,5,-680, 20250407,7960,7300,7990,7070,884499,6648211615,00,0.00,N,2,540, 20250331,7420,6990,7420,6910,460539,3298019695,00,0.00,N,2,430, diff --git a/216400/week/candle-week-42.csv b/216400/week/candle-week-42.csv index ab5edc77a529..9be37360d3a6 100644 --- a/216400/week/candle-week-42.csv +++ b/216400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5300,5200,5890,5000,210,1072010,00,0.00,N,2,200, 20250414,5100,5200,5780,4900,5781,29138600,00,0.00,N,5,-80, 20250407,5180,5100,5600,5000,2210,11237910,00,0.00,N,5,-120, 20250331,5300,5200,5600,4900,2264,11746390,00,0.00,N,3,0, diff --git a/217190/week/candle-week-42.csv b/217190/week/candle-week-42.csv index 9cf98b67477f..2e5fafd3d6bf 100644 --- a/217190/week/candle-week-42.csv +++ b/217190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7570,7380,7570,7240,136485,1015194120,00,0.00,N,2,230, 20250414,7340,7170,7440,6900,108602,786712885,00,0.00,N,2,270, 20250407,7070,7100,7150,6390,238766,1627045610,00,0.00,N,5,-200, 20250331,7270,7400,7720,7050,208458,1523274360,00,0.00,N,5,-380, diff --git a/217270/week/candle-week-42.csv b/217270/week/candle-week-42.csv index 5b7878b95935..0eb505fa778a 100644 --- a/217270/week/candle-week-42.csv +++ b/217270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8270,8320,8970,7580,2577463,21503144225,00,0.00,N,5,-50, 20250414,8320,7390,8930,7130,2388163,19350125225,00,0.00,N,2,1070, 20250407,7250,6980,7420,6180,947635,6449610345,00,0.00,N,2,200, 20250331,7050,7100,7180,6570,613052,4241023525,00,0.00,N,5,-180, diff --git a/217320/week/candle-week-42.csv b/217320/week/candle-week-42.csv index 761ff4c80278..9119b91ec495 100644 --- a/217320/week/candle-week-42.csv +++ b/217320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,900,900,900,900,0,0,00,0.00,N,3,0, 20250414,900,1000,1000,900,1,900,00,0.00,N,5,-100, 20250407,1000,1200,1200,1000,31,33147,00,0.00,N,5,-349, 20250331,1349,1381,1587,1349,43,61061,00,0.00,N,2,148, diff --git a/217330/week/candle-week-42.csv b/217330/week/candle-week-42.csv index aafa7271fc73..4e2d15835f33 100644 --- a/217330/week/candle-week-42.csv +++ b/217330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4335,3740,4860,3740,833696,3721870422,00,0.00,N,2,615, 20250414,3720,3295,3875,3175,368225,1327135100,00,0.00,N,2,520, 20250407,3200,3460,3460,2920,404193,1260676891,00,0.00,N,5,-260, 20250331,3460,3845,3875,3235,287034,1001759148,00,0.00,N,5,-365, diff --git a/217480/week/candle-week-42.csv b/217480/week/candle-week-42.csv index 95bcc6f99bb3..b5ced88c1010 100644 --- a/217480/week/candle-week-42.csv +++ b/217480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,499,499,499,499,0,0,00,0.00,N,3,0, 20250414,499,499,499,499,0,0,00,0.00,N,3,0, 20250407,499,499,499,499,0,0,00,0.00,N,3,0, 20250331,499,499,499,499,0,0,00,0.00,N,3,0, diff --git a/217500/week/candle-week-42.csv b/217500/week/candle-week-42.csv index 39c85737d689..0ccadd3c755d 100644 --- a/217500/week/candle-week-42.csv +++ b/217500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1721,1633,1745,1618,355905,600874949,00,0.00,N,2,88, 20250414,1633,1532,1656,1520,228738,370307919,00,0.00,N,2,101, 20250407,1532,1578,1578,1430,185315,279466528,00,0.00,N,5,-64, 20250331,1596,1660,1668,1570,117856,189726212,00,0.00,N,5,-64, diff --git a/217620/week/candle-week-42.csv b/217620/week/candle-week-42.csv index 46e2206f7cc1..e32c1f21c71a 100644 --- a/217620/week/candle-week-42.csv +++ b/217620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250414,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250407,3810,3810,3810,3810,0,0,00,0.00,N,3,0, 20250331,3810,3810,3810,3810,0,0,00,0.00,N,3,0, diff --git a/217730/week/candle-week-42.csv b/217730/week/candle-week-42.csv index ff59111c2a47..744c3569481e 100644 --- a/217730/week/candle-week-42.csv +++ b/217730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2430,2420,2530,2370,2162490,5283945962,00,0.00,N,2,10, 20250414,2420,2230,2460,2180,1929878,4543615892,00,0.00,N,2,220, 20250407,2200,2235,2250,2045,1229376,2603245771,00,0.00,N,5,-55, 20250331,2255,2250,2375,2015,1878992,4260001122,00,0.00,N,5,-40, diff --git a/217820/week/candle-week-42.csv b/217820/week/candle-week-42.csv index cbaabe178725..4be8b097c2ab 100644 --- a/217820/week/candle-week-42.csv +++ b/217820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2235,2165,2257,2140,196639,432916366,00,0.00,N,2,70, 20250414,2165,2060,2225,2055,279832,599255574,00,0.00,N,2,105, 20250407,2060,2040,2120,1757,806792,1585711788,00,0.00,N,3,0, 20250331,2060,2080,2125,1971,304917,624569775,00,0.00,N,5,-50, diff --git a/217880/week/candle-week-42.csv b/217880/week/candle-week-42.csv index 7d87eb1917b3..be5aa22ebff8 100644 --- a/217880/week/candle-week-42.csv +++ b/217880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2800,2750,2865,2660,25985,71961740,00,0.00,N,5,-30, 20250414,2830,2900,2950,2500,41987,117790950,00,0.00,N,5,-50, 20250407,2880,2715,3090,2445,13343,35859135,00,0.00,N,2,65, 20250331,2815,2950,3000,2600,55656,152592960,00,0.00,N,5,-135, diff --git a/217910/week/candle-week-42.csv b/217910/week/candle-week-42.csv index 32690debce8a..0abff47e18a6 100644 --- a/217910/week/candle-week-42.csv +++ b/217910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,411,381,443,337,14745,5805598,00,0.00,N,5,-37, 20250414,448,445,491,326,1301,493619,00,0.00,N,2,58, 20250407,390,358,400,284,3989,1325161,00,0.00,N,2,71, 20250331,319,374,487,319,20420,7760454,00,0.00,N,5,-120, diff --git a/217950/week/candle-week-42.csv b/217950/week/candle-week-42.csv index 7be248271e5c..ecf761123a8e 100644 --- a/217950/week/candle-week-42.csv +++ b/217950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38450,37000,40000,36000,24908,943610600,00,0.00,N,2,1500, 20250414,36950,36950,37150,33000,25836,929741900,00,0.00,N,3,0, 20250407,36950,35250,37000,30000,24007,840819850,00,0.00,N,2,1700, 20250331,35250,30400,35600,29150,21344,709844400,00,0.00,N,2,4550, diff --git a/218150/week/candle-week-42.csv b/218150/week/candle-week-42.csv index f17c4b3497fe..f8ca154bb76f 100644 --- a/218150/week/candle-week-42.csv +++ b/218150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3855,3900,3920,3700,405219,1557733661,00,0.00,N,5,-15, 20250414,3870,3755,3960,3735,747726,2882487169,00,0.00,N,2,115, 20250407,3755,3790,3820,3550,1164360,4306003060,00,0.00,N,5,-35, 20250331,3790,3750,3860,3645,870230,3237827739,00,0.00,N,3,0, diff --git a/218410/week/candle-week-42.csv b/218410/week/candle-week-42.csv index 25e3e15e0b10..5d888395a498 100644 --- a/218410/week/candle-week-42.csv +++ b/218410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14970,14900,15070,14550,241347,3587038045,00,0.00,N,2,80, 20250414,14890,13220,14930,12460,380488,5397198590,00,0.00,N,2,1750, 20250407,13140,13300,13340,12100,523386,6687426660,00,0.00,N,5,-760, 20250331,13900,14200,14580,13310,439809,6138487610,00,0.00,N,5,-710, diff --git a/219130/week/candle-week-42.csv b/219130/week/candle-week-42.csv index 83b000d54969..0a31caca3120 100644 --- a/219130/week/candle-week-42.csv +++ b/219130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14600,11050,14690,11050,539700,6939903650,00,0.00,N,2,3550, 20250414,11050,11140,11420,10900,50477,561970865,00,0.00,N,5,-190, 20250407,11240,10770,11240,9620,113073,1157704950,00,0.00,N,2,450, 20250331,10790,11990,11990,10710,105666,1184028250,00,0.00,N,5,-1200, diff --git a/219420/week/candle-week-42.csv b/219420/week/candle-week-42.csv index 4055f6d6bb32..aef37b8f5804 100644 --- a/219420/week/candle-week-42.csv +++ b/219420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5570,5520,6180,5420,1855150,10605877475,00,0.00,N,2,40, 20250414,5530,5150,5930,5060,1065314,5916929645,00,0.00,N,2,470, 20250407,5060,4745,5060,4490,415415,1957311298,00,0.00,N,2,170, 20250331,4890,5000,5230,4700,414395,2049348928,00,0.00,N,5,-170, diff --git a/219550/week/candle-week-42.csv b/219550/week/candle-week-42.csv index dd18dd15c93f..3922dd8c13eb 100644 --- a/219550/week/candle-week-42.csv +++ b/219550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,666,676,703,632,3525047,2354601745,00,0.00,N,5,-8, 20250414,674,730,770,669,3780438,2671066660,00,0.00,N,5,-56, 20250407,730,727,736,658,3098594,2184774579,00,0.00,N,2,5, 20250331,725,785,785,676,4418817,3127518028,00,0.00,N,2,10, diff --git a/219750/week/candle-week-42.csv b/219750/week/candle-week-42.csv index 0cc39599f969..aa055dd27b37 100644 --- a/219750/week/candle-week-42.csv +++ b/219750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,967,967,967,967,0,0,00,0.00,N,3,0, 20250414,967,967,967,967,0,0,00,0.00,N,3,0, 20250407,967,967,967,967,0,0,00,0.00,N,3,0, 20250331,967,967,967,967,0,0,00,0.00,N,3,0, diff --git a/220100/week/candle-week-42.csv b/220100/week/candle-week-42.csv index cf36c91e21fe..dc9ab90ea7f8 100644 --- a/220100/week/candle-week-42.csv +++ b/220100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19080,20300,20350,18490,886965,16989607655,00,0.00,N,5,-1320, 20250414,20400,22400,22900,19160,2117878,43364857085,00,0.00,N,5,-1850, 20250407,22250,20700,23750,19110,2396153,52682569980,00,0.00,N,2,550, 20250331,21700,22000,22500,19810,557074,12045112250,00,0.00,N,5,-800, diff --git a/220180/week/candle-week-42.csv b/220180/week/candle-week-42.csv index 1fcf103484bd..4e4a80cce44a 100644 --- a/220180/week/candle-week-42.csv +++ b/220180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2750,2850,2850,2565,125944,338877927,00,0.00,N,5,-100, 20250414,2850,2210,2850,2185,608696,1555023466,00,0.00,N,2,625, 20250407,2225,2125,2285,2030,114585,245745540,00,0.00,N,2,85, 20250331,2140,2040,2160,1985,167066,344153362,00,0.00,N,2,65, diff --git a/220260/week/candle-week-42.csv b/220260/week/candle-week-42.csv index 3ad0600a92b8..de77c45edf51 100644 --- a/220260/week/candle-week-42.csv +++ b/220260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4795,4530,5410,4330,11763704,59807083883,00,0.00,N,2,335, 20250414,4460,4490,4585,4350,809391,3637183671,00,0.00,N,5,-30, 20250407,4490,4035,4925,3655,5627794,25140079553,00,0.00,N,2,425, 20250331,4065,3995,4250,3815,385360,1527668540,00,0.00,N,5,-40, diff --git a/221800/week/candle-week-42.csv b/221800/week/candle-week-42.csv index 1ff2af911b4c..4ad59778b0e1 100644 --- a/221800/week/candle-week-42.csv +++ b/221800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3195,3155,3295,3080,335143,1065615005,00,0.00,N,2,10, 20250414,3185,3150,3450,3130,957448,3138827817,00,0.00,N,2,70, 20250407,3115,3050,3145,2850,482099,1450926908,00,0.00,N,5,-55, 20250331,3170,3395,3550,3000,1187460,3905936906,00,0.00,N,5,-280, diff --git a/221840/week/candle-week-42.csv b/221840/week/candle-week-42.csv index 7664fcf914cb..c6c26eca33d5 100644 --- a/221840/week/candle-week-42.csv +++ b/221840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1529,1432,1644,1430,157405,242155085,00,0.00,N,2,97, 20250414,1432,1420,1485,1400,52545,75210644,00,0.00,N,2,12, 20250407,1420,1311,1431,1311,49264,67357930,00,0.00,N,5,-22, 20250331,1442,1427,1454,1370,22275,31403727,00,0.00,N,2,49, diff --git a/221980/week/candle-week-42.csv b/221980/week/candle-week-42.csv index b8419434e432..19d5d4c55f73 100644 --- a/221980/week/candle-week-42.csv +++ b/221980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10860,10890,10980,10760,5585,60656425,00,0.00,N,5,-30, 20250414,10890,10700,11000,10700,7594,82420000,00,0.00,N,2,190, 20250407,10700,10530,10760,10480,4679,49583370,00,0.00,N,2,50, 20250331,10650,10780,10900,10520,9531,101356025,00,0.00,N,5,-190, diff --git a/222040/week/candle-week-42.csv b/222040/week/candle-week-42.csv index e85681bfaf2d..6c6974637f18 100644 --- a/222040/week/candle-week-42.csv +++ b/222040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4010,3655,4100,3615,206845,802842255,00,0.00,N,2,365, 20250414,3645,3570,3700,3480,199591,713224595,00,0.00,N,2,75, 20250407,3570,3305,3630,3300,85003,291145070,00,0.00,N,2,65, 20250331,3505,3560,3625,3400,104175,366569973,00,0.00,N,5,-45, diff --git a/222080/week/candle-week-42.csv b/222080/week/candle-week-42.csv index 52b5acd2cc18..8fad0170c7d9 100644 --- a/222080/week/candle-week-42.csv +++ b/222080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7580,7100,7720,7100,1232379,9108589050,00,0.00,N,2,410, 20250414,7170,7320,7400,7050,788757,5719115750,00,0.00,N,5,-130, 20250407,7300,6920,7300,6500,1471906,10193186735,00,0.00,N,2,50, 20250331,7250,7440,7500,6880,1634664,11750594495,00,0.00,N,5,-350, diff --git a/222110/week/candle-week-42.csv b/222110/week/candle-week-42.csv index 06586bc56157..cfc22665785a 100644 --- a/222110/week/candle-week-42.csv +++ b/222110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5660,5360,5880,5340,213051,1202105255,00,0.00,N,2,260, 20250414,5400,4900,5570,4820,238323,1242167251,00,0.00,N,2,525, 20250407,4875,4580,4925,4305,122404,564926131,00,0.00,N,2,165, 20250331,4710,4780,4780,4400,91376,416634985,00,0.00,N,5,-70, diff --git a/222160/week/candle-week-42.csv b/222160/week/candle-week-42.csv index 99d0aaa5fdd8..6df8da3a4d34 100644 --- a/222160/week/candle-week-42.csv +++ b/222160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250414,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250407,8040,8040,8040,8040,0,0,00,0.00,N,3,0, 20250331,8040,8040,8040,8040,0,0,00,0.00,N,3,0, diff --git a/222420/week/candle-week-42.csv b/222420/week/candle-week-42.csv index 3d9e8be6e0ae..53370b4482d8 100644 --- a/222420/week/candle-week-42.csv +++ b/222420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,940,1000,1010,900,815984,778128144,00,0.00,N,5,-60, 20250414,1000,1110,1197,978,3591121,3879516230,00,0.00,N,5,-38, 20250407,1038,1050,1148,927,3691531,3786013189,00,0.00,N,2,45, 20250331,993,846,1043,846,2556524,2419949128,00,0.00,N,2,148, diff --git a/222670/week/candle-week-42.csv b/222670/week/candle-week-42.csv index 64130b48b489..0c02f55c01cc 100644 --- a/222670/week/candle-week-42.csv +++ b/222670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,6190,6670,5830,8137,49292570,00,0.00,N,5,-10, 20250414,6080,5880,6190,5500,14601,86324910,00,0.00,N,2,170, 20250407,5910,6080,6190,5500,20840,125433270,00,0.00,N,5,-170, 20250331,6080,5580,6200,5200,92589,488185430,00,0.00,N,2,580, diff --git a/222800/week/candle-week-42.csv b/222800/week/candle-week-42.csv index 5f94190ca38d..2133717c40e4 100644 --- a/222800/week/candle-week-42.csv +++ b/222800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17090,16750,17640,16490,1350937,23049636420,00,0.00,N,2,310, 20250414,16780,18320,18450,16260,2260166,38623031135,00,0.00,N,5,-1030, 20250407,17810,17210,19200,16750,2174823,38135460120,00,0.00,N,5,-290, 20250331,18100,19190,20200,17280,2548771,48236530755,00,0.00,N,5,-1950, diff --git a/222810/week/candle-week-42.csv b/222810/week/candle-week-42.csv index 7cc4dc7b2170..f9c37894edef 100644 --- a/222810/week/candle-week-42.csv +++ b/222810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250414,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250407,5400,5400,5400,5400,0,0,00,0.00,N,3,0, 20250331,5400,5400,5400,5400,0,0,00,0.00,N,3,0, diff --git a/222980/week/candle-week-42.csv b/222980/week/candle-week-42.csv index 51dd4888e447..bc4634cfaf47 100644 --- a/222980/week/candle-week-42.csv +++ b/222980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3760,3790,3900,3685,325146,1227698274,00,0.00,N,5,-60, 20250414,3820,3730,3855,3685,246643,930310231,00,0.00,N,2,110, 20250407,3710,3590,3790,3375,319053,1136421005,00,0.00,N,2,70, 20250331,3640,3615,3735,3495,216470,779144139,00,0.00,N,2,25, diff --git a/223220/week/candle-week-42.csv b/223220/week/candle-week-42.csv index 5d7db82fbf84..4c4ba2720df6 100644 --- a/223220/week/candle-week-42.csv +++ b/223220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,498,400,499,400,18,7994,00,0.00,N,2,115, 20250414,383,399,450,359,183,67170,00,0.00,N,5,-27, 20250407,410,357,551,347,240,89805,00,0.00,N,5,-10, 20250331,420,300,494,284,76,27364,00,0.00,N,2,87, diff --git a/223250/week/candle-week-42.csv b/223250/week/candle-week-42.csv index 18cc83a0e672..30f2b834afcc 100644 --- a/223250/week/candle-week-42.csv +++ b/223250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2905,2890,2960,2805,351473,1022934031,00,0.00,N,2,5, 20250414,2900,2850,2940,2775,516919,1488772452,00,0.00,N,2,65, 20250407,2835,2805,2850,2435,393015,1062749863,00,0.00,N,2,10, 20250331,2825,2700,2835,2690,242736,670319231,00,0.00,N,2,75, diff --git a/223310/week/candle-week-42.csv b/223310/week/candle-week-42.csv index 91b2c0720328..9ab414673ea2 100644 --- a/223310/week/candle-week-42.csv +++ b/223310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2860,2555,3065,2435,2676118,7509988922,00,0.00,N,2,320, 20250414,2540,2375,2885,2272,1331012,3441127062,00,0.00,N,2,185, 20250407,2355,2125,2530,2030,606461,1360946175,00,0.00,N,2,165, 20250331,2190,2220,2395,2145,339461,771813002,00,0.00,N,5,-80, diff --git a/224060/week/candle-week-42.csv b/224060/week/candle-week-42.csv index 27a677ae3e44..a75761fb2f12 100644 --- a/224060/week/candle-week-42.csv +++ b/224060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,3165,3390,3110,53805,174423033,00,0.00,N,2,75, 20250414,3125,2950,3195,2950,22183,68358745,00,0.00,N,2,175, 20250407,2950,3125,3150,2810,31333,92931788,00,0.00,N,5,-160, 20250331,3110,3015,3220,2865,69219,213231605,00,0.00,N,2,95, diff --git a/224110/week/candle-week-42.csv b/224110/week/candle-week-42.csv index 6a8ada6c6ca0..a07142c2fd34 100644 --- a/224110/week/candle-week-42.csv +++ b/224110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16960,18070,18260,16360,460524,7856958275,00,0.00,N,5,-540, 20250414,17500,19380,19650,16450,813273,14583058275,00,0.00,N,5,-1970, 20250407,19470,18550,22900,18350,1933905,39777597530,00,0.00,N,2,1470, 20250331,18000,17070,23500,16980,4259986,89004671570,00,0.00,N,2,30, diff --git a/224760/week/candle-week-42.csv b/224760/week/candle-week-42.csv index 7df92e38914d..203e3c6d7f5f 100644 --- a/224760/week/candle-week-42.csv +++ b/224760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3200,3150,3200,3150,1000,3200000,00,0.00,N,2,50, 20250414,3150,3095,3150,3095,1044,3278045,00,0.00,N,2,150, 20250407,3000,2635,3000,2635,5131,14925700,00,0.00,N,2,450, 20250331,2550,3300,3300,2550,2131,5437265,00,0.00,N,5,-750, diff --git a/224810/week/candle-week-42.csv b/224810/week/candle-week-42.csv index 21efd0a6a593..62dcdcda52f3 100644 --- a/224810/week/candle-week-42.csv +++ b/224810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2835,2870,2870,2835,0,0,00,0.00,N,5,-45, 20250414,2880,2930,2930,2880,0,0,00,0.00,N,5,-100, 20250407,2980,2820,2995,2400,52,125395,00,0.00,N,2,155, 20250331,2825,2855,2855,2825,0,0,00,0.00,N,5,-35, diff --git a/225190/week/candle-week-42.csv b/225190/week/candle-week-42.csv index ad796da2a44a..b30e9808f316 100644 --- a/225190/week/candle-week-42.csv +++ b/225190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1893,1843,2115,1826,5258932,10262431557,00,0.00,N,2,49, 20250414,1844,1850,2165,1818,5166738,10256151161,00,0.00,N,5,-6, 20250407,1850,1812,1851,1640,1138632,2006326999,00,0.00,N,2,3, 20250331,1847,1859,1950,1790,1062041,1978029596,00,0.00,N,5,-49, diff --git a/225220/week/candle-week-42.csv b/225220/week/candle-week-42.csv index 7da7c5cb5a40..8a925b9c022d 100644 --- a/225220/week/candle-week-42.csv +++ b/225220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2215,2250,2310,2100,143254,313677527,00,0.00,N,5,-35, 20250414,2250,2330,2375,2210,115210,262616944,00,0.00,N,5,-35, 20250407,2285,2425,2425,2035,99720,215566168,00,0.00,N,3,0, 20250331,2285,2260,2500,2205,504899,1189403403,00,0.00,N,5,-30, diff --git a/225430/week/candle-week-42.csv b/225430/week/candle-week-42.csv index f931c92dd47f..69675a600265 100644 --- a/225430/week/candle-week-42.csv +++ b/225430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,629,620,650,600,261896,161784531,00,0.00,N,2,26, 20250414,603,600,635,580,403684,244503672,00,0.00,N,2,3, 20250407,600,593,600,540,375672,211954554,00,0.00,N,2,15, 20250331,585,547,591,537,714286,408564671,00,0.00,N,2,38, diff --git a/225530/week/candle-week-42.csv b/225530/week/candle-week-42.csv index d77a1a65907d..22059bdc64f3 100644 --- a/225530/week/candle-week-42.csv +++ b/225530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4670,5150,5340,4665,1666948,8272479825,00,0.00,N,5,-620, 20250414,5290,5300,5600,4480,4572664,23872852262,00,0.00,N,2,410, 20250407,4880,5080,5850,4775,3410387,18241355641,00,0.00,N,5,-65, 20250331,4945,4200,5120,4050,1518672,7173377833,00,0.00,N,2,760, diff --git a/225570/week/candle-week-42.csv b/225570/week/candle-week-42.csv index 1e9500e02943..4c0cc706e039 100644 --- a/225570/week/candle-week-42.csv +++ b/225570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13710,12760,13880,12530,1413088,18734713620,00,0.00,N,2,980, 20250414,12730,12120,12730,11860,640561,7940646810,00,0.00,N,2,690, 20250407,12040,12100,12210,11450,1003593,11957703470,00,0.00,N,5,-480, 20250331,12520,12830,12830,12000,844520,10502230950,00,0.00,N,5,-330, diff --git a/225590/week/candle-week-42.csv b/225590/week/candle-week-42.csv index dc85e6e7eac5..6194d6f26721 100644 --- a/225590/week/candle-week-42.csv +++ b/225590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,880,855,891,846,430573,372938334,00,0.00,N,2,25, 20250414,855,838,867,834,343855,291233240,00,0.00,N,2,17, 20250407,838,860,880,810,334795,279226906,00,0.00,N,5,-25, 20250331,863,884,885,837,460393,392912728,00,0.00,N,5,-21, diff --git a/226320/week/candle-week-42.csv b/226320/week/candle-week-42.csv index 66a9ed77dd3d..757c3c29f149 100644 --- a/226320/week/candle-week-42.csv +++ b/226320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11960,12090,12300,11800,102426,1228941115,00,0.00,N,5,-10, 20250414,11970,11880,12200,11710,112121,1339301065,00,0.00,N,2,110, 20250407,11860,11710,12150,10700,183328,2117480690,00,0.00,N,5,-250, 20250331,12110,11130,12200,10600,192256,2240214560,00,0.00,N,2,860, diff --git a/226330/week/candle-week-42.csv b/226330/week/candle-week-42.csv index 98521e642755..9f897e513c23 100644 --- a/226330/week/candle-week-42.csv +++ b/226330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7400,8300,8300,7390,1133761,8747931975,00,0.00,N,5,-710, 20250414,8110,7800,8630,7620,3805939,31165363610,00,0.00,N,2,410, 20250407,7700,6480,7880,6050,3039735,22267816115,00,0.00,N,2,1080, 20250331,6620,6880,7230,6410,939269,6406981620,00,0.00,N,5,-590, diff --git a/226340/week/candle-week-42.csv b/226340/week/candle-week-42.csv index d823ed592a02..91e7edadcee8 100644 --- a/226340/week/candle-week-42.csv +++ b/226340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1007,1067,1090,1007,1162628,1199305319,00,0.00,N,5,-75, 20250414,1082,1237,1450,994,5594265,6723481108,00,0.00,N,5,-155, 20250407,1237,1237,1237,1237,0,0,00,0.00,N,3,0, 20250331,1237,1237,1237,1237,0,0,00,0.00,N,3,0, diff --git a/226360/week/candle-week-42.csv b/226360/week/candle-week-42.csv index 76daa60a95bb..a73fe2401048 100644 --- a/226360/week/candle-week-42.csv +++ b/226360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250414,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250407,2555,2555,2555,2555,0,0,00,0.00,N,3,0, 20250331,2555,2555,2555,2555,0,0,00,0.00,N,3,0, diff --git a/226400/week/candle-week-42.csv b/226400/week/candle-week-42.csv index 9df05c2d5a3b..0a57ad6171c8 100644 --- a/226400/week/candle-week-42.csv +++ b/226400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6950,7110,7360,6800,535254,3784240750,00,0.00,N,5,-160, 20250414,7110,6900,7890,6600,1269323,9027167655,00,0.00,N,2,390, 20250407,6720,6660,6740,6000,369336,2356696195,00,0.00,N,5,-110, 20250331,6830,6500,7000,6460,449269,3033686960,00,0.00,N,2,180, diff --git a/226440/week/candle-week-42.csv b/226440/week/candle-week-42.csv index 16b41a93081d..f57250758f87 100644 --- a/226440/week/candle-week-42.csv +++ b/226440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250414,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250407,1530,1530,1530,1530,0,0,00,0.00,N,3,0, 20250331,1530,1530,1530,1530,0,0,00,0.00,N,3,0, diff --git a/226590/week/candle-week-42.csv b/226590/week/candle-week-42.csv index 69fc85822c28..45feaf269e8b 100644 --- a/226590/week/candle-week-42.csv +++ b/226590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11320,10470,12400,10130,17497109,200277729605,00,0.00,N,2,730, 20250414,10590,8490,11450,8200,14634414,152229186900,00,0.00,N,2,2350, 20250407,8240,8080,8510,7410,2271994,18051734170,00,0.00,N,5,-250, 20250331,8490,8630,9610,8110,2789955,24989921680,00,0.00,N,5,-390, diff --git a/226950/week/candle-week-42.csv b/226950/week/candle-week-42.csv index 1cd0223a447d..9f1ca7080a72 100644 --- a/226950/week/candle-week-42.csv +++ b/226950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,50200,52500,54300,47000,3159730,162796350050,00,0.00,N,5,-700, 20250414,50900,48500,52200,45950,3146277,154762796525,00,0.00,N,2,1850, 20250407,49050,41200,49550,37350,3980229,176099860125,00,0.00,N,2,6050, 20250331,43000,42800,43800,37250,2118731,86183355975,00,0.00,N,5,-850, diff --git a/227100/week/candle-week-42.csv b/227100/week/candle-week-42.csv index 106cc82d1056..9b3572f6aed0 100644 --- a/227100/week/candle-week-42.csv +++ b/227100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,612,612,612,612,0,0,00,0.00,N,3,0, 20250414,612,612,612,612,0,0,00,0.00,N,3,0, 20250407,612,612,612,612,0,0,00,0.00,N,3,0, 20250331,612,612,612,612,0,0,00,0.00,N,3,0, diff --git a/227420/week/candle-week-42.csv b/227420/week/candle-week-42.csv index e664dda30146..2b200b5d8db1 100644 --- a/227420/week/candle-week-42.csv +++ b/227420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250414,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250407,1808,1808,1808,1808,0,0,00,0.00,N,3,0, 20250331,1808,1808,1808,1808,0,0,00,0.00,N,3,0, diff --git a/227610/week/candle-week-42.csv b/227610/week/candle-week-42.csv index cc46bd1254b2..7824379e3226 100644 --- a/227610/week/candle-week-42.csv +++ b/227610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,999,1021,1021,960,164395,164167319,00,0.00,N,5,-15, 20250414,1014,820,1186,820,3076878,3279331368,00,0.00,N,2,194, 20250407,820,873,875,785,180283,149162366,00,0.00,N,5,-45, 20250331,865,861,892,800,169296,143479508,00,0.00,N,5,-4, diff --git a/227840/week/candle-week-42.csv b/227840/week/candle-week-42.csv index f5217dcba52f..2ca184525541 100644 --- a/227840/week/candle-week-42.csv +++ b/227840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10990,10870,11090,10810,44348,484437130,00,0.00,N,2,120, 20250414,10870,10790,11240,10560,152172,1671650605,00,0.00,N,2,130, 20250407,10740,10450,10800,10230,94763,995897390,00,0.00,N,2,290, 20250331,10450,10330,10500,10250,58804,611024235,00,0.00,N,2,120, diff --git a/227950/week/candle-week-42.csv b/227950/week/candle-week-42.csv index e00895d04efd..45d879922861 100644 --- a/227950/week/candle-week-42.csv +++ b/227950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,372,369,394,358,964711,359332556,00,0.00,N,2,7, 20250414,365,352,383,352,552264,201236343,00,0.00,N,2,8, 20250407,357,357,363,339,808437,280145941,00,0.00,N,5,-3, 20250331,360,358,365,338,880280,309527123,00,0.00,N,2,1, diff --git a/228340/week/candle-week-42.csv b/228340/week/candle-week-42.csv index 95ce2a00df87..653dc4dd89b3 100644 --- a/228340/week/candle-week-42.csv +++ b/228340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1755,1773,1810,1728,90618,160050679,00,0.00,N,5,-32, 20250414,1787,1771,1801,1746,227057,402069531,00,0.00,N,2,16, 20250407,1771,1759,1817,1710,124295,220121945,00,0.00,N,2,12, 20250331,1759,1775,1780,1676,82579,143749300,00,0.00,N,5,-5, diff --git a/228670/week/candle-week-42.csv b/228670/week/candle-week-42.csv index e50d548e9f2e..62ffce5f493d 100644 --- a/228670/week/candle-week-42.csv +++ b/228670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7800,7630,7840,7250,182037,1382204610,00,0.00,N,2,170, 20250414,7630,7100,7730,7100,184856,1386523210,00,0.00,N,2,540, 20250407,7090,7910,7910,6600,315806,2255620270,00,0.00,N,5,-840, 20250331,7930,7900,8280,7560,342186,2728326000,00,0.00,N,5,-70, diff --git a/228760/week/candle-week-42.csv b/228760/week/candle-week-42.csv index c37fa53606a4..76f25e6651ea 100644 --- a/228760/week/candle-week-42.csv +++ b/228760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14970,14980,15230,14610,219138,3276176160,00,0.00,N,5,-130, 20250414,15100,15190,15430,14700,199338,2996271525,00,0.00,N,2,290, 20250407,14810,14920,15850,13300,512465,7335205395,00,0.00,N,5,-640, 20250331,15450,15960,16010,14480,413176,6382323235,00,0.00,N,5,-520, diff --git a/228850/week/candle-week-42.csv b/228850/week/candle-week-42.csv index 7cdf47a299e3..c75e20754bb2 100644 --- a/228850/week/candle-week-42.csv +++ b/228850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6680,6490,6780,6340,18866,124279240,00,0.00,N,2,230, 20250414,6450,6360,6500,6260,19315,123041590,00,0.00,N,2,90, 20250407,6360,6400,6420,6170,27292,172037120,00,0.00,N,5,-40, 20250331,6400,6320,6420,6150,24317,153040950,00,0.00,N,2,70, diff --git a/229000/week/candle-week-42.csv b/229000/week/candle-week-42.csv index 840f7f2b0889..897be9f2fce6 100644 --- a/229000/week/candle-week-42.csv +++ b/229000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1819,1753,1900,1695,355627,638455350,00,0.00,N,2,66, 20250414,1753,1620,1873,1610,439526,759103375,00,0.00,N,2,144, 20250407,1609,1600,1664,1450,276005,430670245,00,0.00,N,5,-50, 20250331,1659,1583,1815,1550,287855,486853340,00,0.00,N,2,66, diff --git a/229500/week/candle-week-42.csv b/229500/week/candle-week-42.csv index c7e711e8b149..71ce666e80d0 100644 --- a/229500/week/candle-week-42.csv +++ b/229500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7150,8790,8790,6580,21596,165890710,00,0.00,N,5,-1330, 20250414,8480,9000,9000,8200,7244,61826700,00,0.00,N,5,-270, 20250407,8750,10580,10580,8380,33864,317295700,00,0.00,N,5,-1650, 20250331,10400,9110,10790,9010,44757,449090080,00,0.00,N,2,1300, diff --git a/229640/week/candle-week-42.csv b/229640/week/candle-week-42.csv index 7eab7496feb4..9881e55558fa 100644 --- a/229640/week/candle-week-42.csv +++ b/229640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32200,31850,32750,30300,435998,13773702950,00,0.00,N,2,600, 20250414,31600,31000,34400,30000,917724,29634135525,00,0.00,N,2,1450, 20250407,30150,28300,30250,26100,608501,17076940525,00,0.00,N,2,850, 20250331,29300,30450,31350,28450,531598,15889983775,00,0.00,N,5,-2150, diff --git a/230240/week/candle-week-42.csv b/230240/week/candle-week-42.csv index c559a35c8802..4c59f1215967 100644 --- a/230240/week/candle-week-42.csv +++ b/230240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18120,19170,19170,17340,332767,6033360160,00,0.00,N,5,-750, 20250414,18870,18760,19920,17490,671691,12539560190,00,0.00,N,2,180, 20250407,18690,19810,20400,18150,681167,12989189450,00,0.00,N,5,-2010, 20250331,20700,19550,21150,19160,398503,8013074955,00,0.00,N,2,400, diff --git a/230360/week/candle-week-42.csv b/230360/week/candle-week-42.csv index 7a051fec3841..c912b2bfdab9 100644 --- a/230360/week/candle-week-42.csv +++ b/230360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8310,8330,8410,8160,203838,1689189490,00,0.00,N,5,-10, 20250414,8320,8300,8420,8150,181522,1503959685,00,0.00,N,2,70, 20250407,8250,8070,8300,7390,417294,3278251220,00,0.00,N,2,120, 20250331,8130,8050,8280,7800,439430,3543428235,00,0.00,N,5,-30, diff --git a/230980/week/candle-week-42.csv b/230980/week/candle-week-42.csv index 3ed9a35f2f75..09e81d8fb38c 100644 --- a/230980/week/candle-week-42.csv +++ b/230980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,229,229,229,229,0,0,00,0.00,N,3,0, 20250414,229,229,229,229,0,0,00,0.00,N,3,0, 20250407,229,229,229,229,0,0,00,0.00,N,3,0, 20250331,229,229,229,229,0,0,00,0.00,N,3,0, diff --git a/232140/week/candle-week-42.csv b/232140/week/candle-week-42.csv index 49a2647840cb..9baf5bd584b4 100644 --- a/232140/week/candle-week-42.csv +++ b/232140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10160,10080,10420,9850,2416592,24309107935,00,0.00,N,2,50, 20250414,10110,10710,10750,9960,1931279,19914144300,00,0.00,N,5,-380, 20250407,10490,9800,10760,9220,2811388,27832231825,00,0.00,N,2,170, 20250331,10320,10900,11480,10030,2793924,30273601395,00,0.00,N,5,-1030, diff --git a/232530/week/candle-week-42.csv b/232530/week/candle-week-42.csv index 93d39962cfef..d31b120818e2 100644 --- a/232530/week/candle-week-42.csv +++ b/232530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3785,4090,4090,3375,56008,212144355,00,0.00,N,5,-180, 20250414,3965,3970,4000,3840,18955,74589425,00,0.00,N,2,135, 20250407,3830,3990,4095,3615,65369,256878460,00,0.00,N,5,-140, 20250331,3970,3900,4100,3750,11121,44205305,00,0.00,N,5,-15, diff --git a/232680/week/candle-week-42.csv b/232680/week/candle-week-42.csv index 4cf0c977dbb1..3538f298525a 100644 --- a/232680/week/candle-week-42.csv +++ b/232680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8280,8360,8390,8020,268189,2193088010,00,0.00,N,5,-40, 20250414,8320,7890,9020,7800,895806,7627688190,00,0.00,N,2,510, 20250407,7810,7620,7850,6960,478109,3504282525,00,0.00,N,5,-60, 20250331,7870,8190,8320,7610,470558,3734529190,00,0.00,N,5,-570, diff --git a/232830/week/candle-week-42.csv b/232830/week/candle-week-42.csv index 0abb06eb8c33..f8231386b757 100644 --- a/232830/week/candle-week-42.csv +++ b/232830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2210,2135,2300,2130,174673,385396258,00,0.00,N,2,75, 20250414,2135,2030,2135,1988,188817,390088554,00,0.00,N,2,110, 20250407,2025,1998,2135,1880,383740,766852182,00,0.00,N,2,20, 20250331,2005,2360,2360,1843,556863,1150838812,00,0.00,N,5,-305, diff --git a/233250/week/candle-week-42.csv b/233250/week/candle-week-42.csv index 2d62220ff879..a32afcad53f0 100644 --- a/233250/week/candle-week-42.csv +++ b/233250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16600,13990,16600,13500,20,290350,00,0.00,N,2,2610, 20250414,13990,14000,14000,11900,122,1470950,00,0.00,N,5,-10, 20250407,14000,14000,14000,14000,0,0,00,0.00,N,3,0, 20250331,14000,14000,14000,14000,0,0,00,0.00,N,5,-990, diff --git a/233990/week/candle-week-42.csv b/233990/week/candle-week-42.csv index 00b75de8228c..8334b470e597 100644 --- a/233990/week/candle-week-42.csv +++ b/233990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,709,698,781,680,760,528565,00,0.00,N,2,29, 20250414,680,799,820,660,6932,4740920,00,0.00,N,5,-95, 20250407,775,819,822,651,2932,2116806,00,0.00,N,2,58, 20250331,717,830,899,635,5309,3620293,00,0.00,N,5,-9, diff --git a/234070/week/candle-week-42.csv b/234070/week/candle-week-42.csv index 6392d31de996..bb28c3093e13 100644 --- a/234070/week/candle-week-42.csv +++ b/234070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1249,995,1312,846,960,888590,00,0.00,N,2,79, 20250414,1170,1207,1377,1026,6,7192,00,0.00,N,5,-249, 20250407,1419,1266,1454,1051,20,25183,00,0.00,N,2,153, 20250331,1266,1134,1303,963,14,15954,00,0.00,N,5,-67, diff --git a/234080/week/candle-week-42.csv b/234080/week/candle-week-42.csv index d2d01e1f0647..fce747d0ee5a 100644 --- a/234080/week/candle-week-42.csv +++ b/234080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11350,11220,11400,11170,86422,973100320,00,0.00,N,2,130, 20250414,11220,10890,11250,10860,94588,1045814525,00,0.00,N,2,330, 20250407,10890,10970,10970,10420,176142,1885198195,00,0.00,N,5,-220, 20250331,11110,11160,11260,10890,157320,1738797115,00,0.00,N,5,-90, diff --git a/234100/week/candle-week-42.csv b/234100/week/candle-week-42.csv index 6d7ec7a4c1e3..0a4297123656 100644 --- a/234100/week/candle-week-42.csv +++ b/234100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1070,1087,1094,1032,239280,256574752,00,0.00,N,5,-16, 20250414,1086,1010,1104,1010,472407,505247093,00,0.00,N,2,76, 20250407,1010,1000,1010,940,554875,541855042,00,0.00,N,5,-3, 20250331,1013,1011,1033,979,514972,517336327,00,0.00,N,5,-31, diff --git a/234300/week/candle-week-42.csv b/234300/week/candle-week-42.csv index 1ff81290223a..1f862d7c2e3b 100644 --- a/234300/week/candle-week-42.csv +++ b/234300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3980,3865,4180,3825,630169,2504577013,00,0.00,N,2,115, 20250414,3865,3770,3885,3740,312289,1196177881,00,0.00,N,2,100, 20250407,3765,3700,3780,3465,560820,2020880203,00,0.00,N,2,35, 20250331,3730,3605,3800,3430,338568,1229837635,00,0.00,N,2,75, diff --git a/234340/week/candle-week-42.csv b/234340/week/candle-week-42.csv index 52a29512ed20..6cb80d6f5a3e 100644 --- a/234340/week/candle-week-42.csv +++ b/234340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14000,14260,14360,13790,61654,864206165,00,0.00,N,2,70, 20250414,13930,14460,14540,13350,119147,1668097530,00,0.00,N,5,-470, 20250407,14400,12200,15400,11750,492014,6884841570,00,0.00,N,2,2140, 20250331,12260,12950,12990,12210,60961,767076810,00,0.00,N,5,-550, diff --git a/234690/week/candle-week-42.csv b/234690/week/candle-week-42.csv index 1b49aba55e6a..73423e9e7526 100644 --- a/234690/week/candle-week-42.csv +++ b/234690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7990,7850,8050,7770,126497,1002139715,00,0.00,N,2,180, 20250414,7810,7920,8020,7800,106977,846088100,00,0.00,N,5,-80, 20250407,7890,8040,8130,7220,343580,2612559545,00,0.00,N,5,-340, 20250331,8230,8280,8490,8010,231350,1903425005,00,0.00,N,5,-100, diff --git a/234920/week/candle-week-42.csv b/234920/week/candle-week-42.csv index 09878f19f37d..29c8186bb60d 100644 --- a/234920/week/candle-week-42.csv +++ b/234920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4225,3110,4225,3095,1768382,7138625290,00,0.00,N,2,1115, 20250414,3110,3100,3245,3000,81343,253971560,00,0.00,N,5,-15, 20250407,3125,3220,3240,2965,73083,225280267,00,0.00,N,5,-35, 20250331,3160,3215,3325,3100,62609,198126376,00,0.00,N,5,-55, diff --git a/235980/week/candle-week-42.csv b/235980/week/candle-week-42.csv index f90cef088bce..c2c72fc0c9ed 100644 --- a/235980/week/candle-week-42.csv +++ b/235980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3310,3200,3455,3140,521333,1717889066,00,0.00,N,2,160, 20250414,3150,3045,3210,2995,406564,1261401529,00,0.00,N,2,80, 20250407,3070,3045,3085,2750,748572,2176973181,00,0.00,N,3,0, 20250331,3070,3040,3150,2800,665637,1994866814,00,0.00,N,5,-40, diff --git a/236030/week/candle-week-42.csv b/236030/week/candle-week-42.csv index a4d3a3ba8c52..5f94a7cf30cc 100644 --- a/236030/week/candle-week-42.csv +++ b/236030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,876,899,899,765,260,219958,00,0.00,N,5,-23, 20250414,899,899,899,765,263,204685,00,0.00,N,3,0, 20250407,899,1000,1000,800,101,91248,00,0.00,N,5,-31, 20250331,930,1000,1150,850,707,710656,00,0.00,N,5,-69, diff --git a/236200/week/candle-week-42.csv b/236200/week/candle-week-42.csv index e2118f5c566e..e6d227aa2d19 100644 --- a/236200/week/candle-week-42.csv +++ b/236200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,30900,30000,31400,29200,268558,8131848925,00,0.00,N,2,950, 20250414,29950,27100,29950,26950,151822,4350222050,00,0.00,N,2,2950, 20250407,27000,28150,28450,25250,243968,6449173100,00,0.00,N,5,-1850, 20250331,28850,26500,30250,26150,431669,12494906200,00,0.00,N,2,2000, diff --git a/236340/week/candle-week-42.csv b/236340/week/candle-week-42.csv index 534de4f06f1e..c6b7db236348 100644 --- a/236340/week/candle-week-42.csv +++ b/236340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2875,2500,2875,2040,2658,5591490,00,0.00,N,2,375, 20250414,2500,2500,2500,2300,40,95700,00,0.00,N,3,0, 20250407,2500,2400,2595,2130,194,450350,00,0.00,N,2,100, 20250331,2400,2400,2400,2400,13,31200,00,0.00,N,3,0, diff --git a/236810/week/candle-week-42.csv b/236810/week/candle-week-42.csv index 9729ca8a27b1..87c09cbeb1f5 100644 --- a/236810/week/candle-week-42.csv +++ b/236810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3125,3285,3285,3085,487776,1538606012,00,0.00,N,5,-50, 20250414,3175,3055,3495,3050,2578349,8442637726,00,0.00,N,2,30, 20250407,3145,2935,3380,2760,1824469,5639354740,00,0.00,N,2,120, 20250331,3025,3020,3170,2900,588343,1789507820,00,0.00,N,5,-65, diff --git a/237690/week/candle-week-42.csv b/237690/week/candle-week-42.csv index 876fb5cb3e4f..41c1b943c7a4 100644 --- a/237690/week/candle-week-42.csv +++ b/237690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,77100,76100,78300,74100,207109,15872219700,00,0.00,N,2,500, 20250414,76600,76100,79100,75500,364635,28129690050,00,0.00,N,2,500, 20250407,76100,70800,76700,66600,702718,49787897200,00,0.00,N,2,2200, 20250331,73900,72000,75800,70200,331867,24376849650,00,0.00,N,5,-200, diff --git a/237750/week/candle-week-42.csv b/237750/week/candle-week-42.csv index 82cee90b08ba..374697b8bbe5 100644 --- a/237750/week/candle-week-42.csv +++ b/237750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4265,4325,4545,4195,172442,750861940,00,0.00,N,5,-30, 20250414,4295,3940,4320,3870,267108,1099123863,00,0.00,N,2,355, 20250407,3940,3740,4150,3505,373895,1458817309,00,0.00,N,2,170, 20250331,3770,3630,3770,3550,40858,149551290,00,0.00,N,2,135, diff --git a/237820/week/candle-week-42.csv b/237820/week/candle-week-42.csv index f3719434710d..c9ea99173fc6 100644 --- a/237820/week/candle-week-42.csv +++ b/237820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5580,5530,5900,5390,713588,4006681030,00,0.00,N,2,90, 20250414,5490,5380,5500,5240,252173,1361308765,00,0.00,N,2,170, 20250407,5320,5270,5370,4900,347150,1782509275,00,0.00,N,5,-140, 20250331,5460,5300,6290,5070,3789634,21712878115,00,0.00,N,2,100, diff --git a/237880/week/candle-week-42.csv b/237880/week/candle-week-42.csv index 8f86cd414153..08039d9f4e89 100644 --- a/237880/week/candle-week-42.csv +++ b/237880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18230,19280,19310,18080,425236,7883026915,00,0.00,N,5,-1190, 20250414,19420,19160,19940,18920,378626,7328993080,00,0.00,N,2,260, 20250407,19160,18840,19350,17240,496562,9098891810,00,0.00,N,5,-350, 20250331,19510,18540,20350,18280,555877,10780826670,00,0.00,N,2,610, diff --git a/238090/week/candle-week-42.csv b/238090/week/candle-week-42.csv index 6ecfb823b500..97316aa3d9fc 100644 --- a/238090/week/candle-week-42.csv +++ b/238090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,1970,2050,1953,136866,273994821,00,0.00,N,2,22, 20250414,1983,2065,2155,1955,270047,548037416,00,0.00,N,5,-67, 20250407,2050,2030,2180,1870,548238,1095067961,00,0.00,N,2,20, 20250331,2030,2240,2635,1998,1995669,4757476515,00,0.00,N,5,-210, diff --git a/238120/week/candle-week-42.csv b/238120/week/candle-week-42.csv index c7b457794c15..965921e3eb46 100644 --- a/238120/week/candle-week-42.csv +++ b/238120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3155,3205,3395,3155,242442,789881675,00,0.00,N,5,-45, 20250414,3200,3010,3340,2965,341561,1075108865,00,0.00,N,2,195, 20250407,3005,3025,3080,2905,81615,243237518,00,0.00,N,5,-40, 20250331,3045,2905,3095,2895,116756,348345185,00,0.00,N,2,130, diff --git a/238170/week/candle-week-42.csv b/238170/week/candle-week-42.csv index c3a97c9ba386..19538f8dc489 100644 --- a/238170/week/candle-week-42.csv +++ b/238170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,634,550,779,533,8661,5226647,00,0.00,N,2,5, 20250414,629,673,718,510,12836,7792235,00,0.00,N,2,30, 20250407,599,519,630,387,18211,8372548,00,0.00,N,2,144, 20250331,455,580,614,398,10305,4497267,00,0.00,N,5,-55, diff --git a/238200/week/candle-week-42.csv b/238200/week/candle-week-42.csv index e012fdf021da..44ca11d97672 100644 --- a/238200/week/candle-week-42.csv +++ b/238200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3445,3170,3680,3125,70715,235717320,00,0.00,N,2,270, 20250414,3175,3155,3190,3010,37016,114425340,00,0.00,N,2,20, 20250407,3155,3040,3180,2900,48543,147846920,00,0.00,N,2,130, 20250331,3025,3110,3110,2950,26399,79188845,00,0.00,N,5,-45, diff --git a/238490/week/candle-week-42.csv b/238490/week/candle-week-42.csv index 3b38ccb4f041..f68c1b8eca15 100644 --- a/238490/week/candle-week-42.csv +++ b/238490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3665,3660,3715,3580,49086,178782014,00,0.00,N,2,5, 20250414,3660,3545,4165,3545,564942,2158020466,00,0.00,N,2,115, 20250407,3545,3370,3860,3135,215997,767402096,00,0.00,N,2,225, 20250331,3320,3425,3470,3240,69730,232922720,00,0.00,N,5,-105, diff --git a/238500/week/candle-week-42.csv b/238500/week/candle-week-42.csv index f0377e0f1123..9980aea367c8 100644 --- a/238500/week/candle-week-42.csv +++ b/238500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,190,190,190,190,0,0,00,0.00,N,3,0, 20250414,190,190,190,190,0,0,00,0.00,N,3,0, 20250407,190,190,190,190,0,0,00,0.00,N,3,0, 20250331,190,196,235,170,2939262,568343941,00,0.00,N,5,-16, diff --git a/239340/week/candle-week-42.csv b/239340/week/candle-week-42.csv index 2f409ec83d4b..c66cb3a3fcba 100644 --- a/239340/week/candle-week-42.csv +++ b/239340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2315,2545,1925,3557005,7754736577,00,0.00,N,5,-285, 20250414,2345,2960,3795,2140,14355152,40386509569,00,0.00,N,2,65, 20250407,2280,1400,2280,1280,7644682,14737244533,00,0.00,N,2,926, 20250331,1354,1459,1459,1325,138700,191410831,00,0.00,N,5,-36, diff --git a/239610/week/candle-week-42.csv b/239610/week/candle-week-42.csv index 3c4548c5cab2..78696c59c864 100644 --- a/239610/week/candle-week-42.csv +++ b/239610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12470,11990,12590,11820,28401,347461980,00,0.00,N,2,590, 20250414,11880,11670,13390,11540,166994,2094042300,00,0.00,N,2,210, 20250407,11670,11840,12100,11360,18517,214995270,00,0.00,N,5,-330, 20250331,12000,11890,12430,11360,29405,347291980,00,0.00,N,2,350, diff --git a/239890/week/candle-week-42.csv b/239890/week/candle-week-42.csv index dbe2a11ad410..6af72cef1608 100644 --- a/239890/week/candle-week-42.csv +++ b/239890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,5980,6090,5840,125871,748435525,00,0.00,N,2,90, 20250414,5980,5650,6100,5650,141723,825408635,00,0.00,N,2,270, 20250407,5710,5610,5750,4955,371695,1977140685,00,0.00,N,2,30, 20250331,5680,6100,6100,5390,313349,1790086565,00,0.00,N,5,-420, diff --git a/240550/week/candle-week-42.csv b/240550/week/candle-week-42.csv index 73428fc8a427..f4738e568087 100644 --- a/240550/week/candle-week-42.csv +++ b/240550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11420,11360,11770,10640,6989174,78251248830,00,0.00,N,2,230, 20250414,11190,10710,11390,10420,6088082,66707158750,00,0.00,N,2,480, 20250407,10710,11290,11920,9230,10196363,108823561380,00,0.00,N,5,-890, 20250331,11600,10640,11850,10210,19550638,221068864910,00,0.00,N,2,950, diff --git a/240600/week/candle-week-42.csv b/240600/week/candle-week-42.csv index 90d0ea667243..46f3a44fd869 100644 --- a/240600/week/candle-week-42.csv +++ b/240600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4530,4575,4590,4280,102750,456074001,00,0.00,N,2,35, 20250414,4495,4355,4595,4215,81394,362137003,00,0.00,N,2,100, 20250407,4395,4200,4420,3930,131845,551342340,00,0.00,N,5,-50, 20250331,4445,4500,4630,4115,170646,749019251,00,0.00,N,5,-65, diff --git a/240810/week/candle-week-42.csv b/240810/week/candle-week-42.csv index ff6db72589c2..2a8cedb6a4d7 100644 --- a/240810/week/candle-week-42.csv +++ b/240810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23300,22300,23500,21750,753524,17019788050,00,0.00,N,2,800, 20250414,22500,22400,22950,22000,718169,16044554900,00,0.00,N,2,750, 20250407,21750,22000,23250,20800,2421603,52714000850,00,0.00,N,5,-1300, 20250331,23050,24150,25150,22400,1250895,29809913174,00,0.00,N,5,-1600, diff --git a/241520/week/candle-week-42.csv b/241520/week/candle-week-42.csv index eb0cef1921ab..cfdbeb4af15d 100644 --- a/241520/week/candle-week-42.csv +++ b/241520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7390,8860,9500,6910,17201727,139837507640,00,0.00,N,5,-1460, 20250414,8850,8410,10500,7990,94934208,871999616475,00,0.00,N,2,2380, 20250407,6470,4755,6960,4650,66529635,397793152746,00,0.00,N,2,1985, 20250331,4485,4290,4590,4065,5667781,24884453127,00,0.00,N,2,160, diff --git a/241560/week/candle-week-42.csv b/241560/week/candle-week-42.csv index 164521fa8632..2fa62a586f10 100644 --- a/241560/week/candle-week-42.csv +++ b/241560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,46350,45100,46600,44200,658565,29848775225,00,0.00,N,2,1550, 20250414,44800,44150,45600,43100,943358,41820640135,00,0.00,N,2,1050, 20250407,43750,44900,45100,40800,1434102,61302440150,00,0.00,N,5,-2900, 20250331,46650,50500,50900,45500,1238988,59191293950,00,0.00,N,5,-4450, diff --git a/241590/week/candle-week-42.csv b/241590/week/candle-week-42.csv index 827001808d5b..3dafdd45509b 100644 --- a/241590/week/candle-week-42.csv +++ b/241590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7930,7490,8010,7280,798655,6132597690,00,0.00,N,2,500, 20250414,7430,7890,7900,7300,1194521,9053707525,00,0.00,N,5,-450, 20250407,7880,7350,8510,6980,1719089,13021193060,00,0.00,N,2,410, 20250331,7470,8300,8600,7010,1880463,14663769220,00,0.00,N,5,-1060, diff --git a/241690/week/candle-week-42.csv b/241690/week/candle-week-42.csv index f4ac2c862d9f..727e31b0d2c4 100644 --- a/241690/week/candle-week-42.csv +++ b/241690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3080,3020,3095,2975,187970,573599302,00,0.00,N,2,35, 20250414,3045,2930,3050,2925,248372,742607866,00,0.00,N,2,110, 20250407,2935,2915,2990,2740,397272,1128545269,00,0.00,N,5,-60, 20250331,2995,2910,3050,2830,353863,1044479197,00,0.00,N,2,70, diff --git a/241710/week/candle-week-42.csv b/241710/week/candle-week-42.csv index d47cc4f97aec..019a906b83e1 100644 --- a/241710/week/candle-week-42.csv +++ b/241710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43750,48250,48900,43650,453373,21039141150,00,0.00,N,5,-4950, 20250414,48700,45850,50600,44750,406202,19513723850,00,0.00,N,2,3500, 20250407,45200,46800,46950,39400,552750,23910255875,00,0.00,N,5,-3600, 20250331,48800,44850,50100,44600,707527,34312990450,00,0.00,N,2,2300, diff --git a/241770/week/candle-week-42.csv b/241770/week/candle-week-42.csv index 48b4e7971206..361dbf243681 100644 --- a/241770/week/candle-week-42.csv +++ b/241770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12220,11710,12970,11300,114645,1399582210,00,0.00,N,2,510, 20250414,11710,11180,12290,10970,286526,3388462730,00,0.00,N,2,610, 20250407,11100,10380,11220,9610,137810,1449564530,00,0.00,N,2,720, 20250331,10380,10250,10810,9880,82290,862434840,00,0.00,N,2,130, diff --git a/241790/week/candle-week-42.csv b/241790/week/candle-week-42.csv index 7b5d4987ba9c..f192e3925b83 100644 --- a/241790/week/candle-week-42.csv +++ b/241790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5650,5320,5710,5190,269875,1477885170,00,0.00,N,2,380, 20250414,5270,5210,5460,5130,255157,1353204780,00,0.00,N,2,100, 20250407,5170,4790,5180,4640,276355,1339616932,00,0.00,N,2,200, 20250331,4970,5240,6350,4860,6952438,40911476388,00,0.00,N,5,-280, diff --git a/241820/week/candle-week-42.csv b/241820/week/candle-week-42.csv index c3935f09b502..3a06c9ff1ae6 100644 --- a/241820/week/candle-week-42.csv +++ b/241820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,302,302,302,302,0,0,00,0.00,N,3,0, 20250414,302,302,302,302,0,0,00,0.00,N,3,0, 20250407,302,302,302,302,0,0,00,0.00,N,3,0, 20250331,302,302,302,302,0,0,00,0.00,N,3,0, diff --git a/241840/week/candle-week-42.csv b/241840/week/candle-week-42.csv index d6aa4dc11790..0dc067dacb19 100644 --- a/241840/week/candle-week-42.csv +++ b/241840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,8980,9000,8380,555350,4777603950,00,0.00,N,5,-380, 20250414,8960,9300,9600,8830,1952277,18057647290,00,0.00,N,5,-610, 20250407,9570,8350,9920,7780,3625654,33783883780,00,0.00,N,2,910, 20250331,8660,8240,8660,7760,380343,3116424520,00,0.00,N,2,360, diff --git a/242040/week/candle-week-42.csv b/242040/week/candle-week-42.csv index 3fc83c08b14c..470842f33f3c 100644 --- a/242040/week/candle-week-42.csv +++ b/242040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1657,1513,1900,1440,67814066,118408987098,00,0.00,N,2,132, 20250414,1525,1435,1540,1416,2002291,3025630109,00,0.00,N,2,76, 20250407,1449,1270,1451,1270,1729213,2402852404,00,0.00,N,2,121, 20250331,1328,1319,1350,1230,810133,1051489824,00,0.00,N,5,-18, diff --git a/243070/week/candle-week-42.csv b/243070/week/candle-week-42.csv index 7ae1a113f523..5e02d3b72783 100644 --- a/243070/week/candle-week-42.csv +++ b/243070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25000,25100,25400,24600,82647,2063821950,00,0.00,N,2,100, 20250414,24900,25000,25100,24300,115951,2855265850,00,0.00,N,2,400, 20250407,24500,24450,24900,23100,114597,2736141225,00,0.00,N,5,-150, 20250331,24650,24900,25000,23700,89363,2190924475,00,0.00,N,5,-350, diff --git a/243840/week/candle-week-42.csv b/243840/week/candle-week-42.csv index b391e67f6835..769e31f327e9 100644 --- a/243840/week/candle-week-42.csv +++ b/243840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4350,4390,4450,4230,317277,1376876277,00,0.00,N,2,15, 20250414,4335,4250,4400,4195,327156,1402886113,00,0.00,N,2,135, 20250407,4200,4110,4250,3790,506415,2043016927,00,0.00,N,5,-95, 20250331,4295,4610,4630,4065,526871,2265335156,00,0.00,N,5,-390, diff --git a/243870/week/candle-week-42.csv b/243870/week/candle-week-42.csv index fdfa9cb35ef6..43af9507d970 100644 --- a/243870/week/candle-week-42.csv +++ b/243870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9300,9640,9950,9000,1282,11820380,00,0.00,N,5,-350, 20250414,9650,9610,11000,9610,260,2532180,00,0.00,N,3,0, 20250407,9650,9600,9990,9500,432,4116410,00,0.00,N,5,-30, 20250331,9680,9800,9800,9680,107,1042480,00,0.00,N,5,-120, diff --git a/244460/week/candle-week-42.csv b/244460/week/candle-week-42.csv index c482600e82b4..fc191ffdd41e 100644 --- a/244460/week/candle-week-42.csv +++ b/244460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250414,1651,1651,1651,1651,0,0,00,0.00,N,3,0, 20250407,1651,1650,2080,1568,421356,734494017,00,0.00,N,5,-267, 20250331,1918,3210,3550,1730,1920383,4699819920,00,0.00,N,5,-1642, diff --git a/244880/week/candle-week-42.csv b/244880/week/candle-week-42.csv index 1b1bfa356337..13f457e54dee 100644 --- a/244880/week/candle-week-42.csv +++ b/244880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2380,2395,2395,2210,1107,2455200,00,0.00,N,5,-15, 20250414,2395,2390,2400,2200,364,820825,00,0.00,N,2,55, 20250407,2340,2295,2400,2040,1726,3591275,00,0.00,N,5,-50, 20250331,2390,2300,2500,2300,1257,2981640,00,0.00,N,5,-10, diff --git a/244920/week/candle-week-42.csv b/244920/week/candle-week-42.csv index 7e074d99756b..6058378a30b6 100644 --- a/244920/week/candle-week-42.csv +++ b/244920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4350,4360,4435,4205,188829,819461270,00,0.00,N,5,-10, 20250414,4360,4100,4505,4100,369569,1617174707,00,0.00,N,2,230, 20250407,4130,4060,4180,3870,470236,1894365122,00,0.00,N,2,40, 20250331,4090,4150,4150,3990,211096,851663333,00,0.00,N,5,-75, diff --git a/245450/week/candle-week-42.csv b/245450/week/candle-week-42.csv index d18f932040aa..fa8975cde458 100644 --- a/245450/week/candle-week-42.csv +++ b/245450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1100,1100,1100,900,85,82214,00,0.00,N,2,1, 20250414,1099,1200,1200,1000,37,39199,00,0.00,N,5,-51, 20250407,1150,1000,1300,935,348,382871,00,0.00,N,2,150, 20250331,1000,900,1100,850,544,467041,00,0.00,N,3,0, diff --git a/245620/week/candle-week-42.csv b/245620/week/candle-week-42.csv index 9613a7fa32ad..3ae4098976fa 100644 --- a/245620/week/candle-week-42.csv +++ b/245620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,415,415,415,415,0,0,00,0.00,N,3,0, 20250414,415,415,415,415,0,0,00,0.00,N,3,0, 20250407,415,415,415,415,0,0,00,0.00,N,3,0, 20250331,415,415,415,415,0,0,00,0.00,N,3,0, diff --git a/246250/week/candle-week-42.csv b/246250/week/candle-week-42.csv index 5ed642d2dec0..92be4141e60a 100644 --- a/246250/week/candle-week-42.csv +++ b/246250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1671,1650,1760,1607,691414,1167084552,00,0.00,N,2,26, 20250414,1645,1551,1669,1516,471033,753508172,00,0.00,N,2,99, 20250407,1546,1559,1567,1431,409908,611592513,00,0.00,N,5,-26, 20250331,1572,1578,1700,1510,455611,720734818,00,0.00,N,5,-7, diff --git a/246690/week/candle-week-42.csv b/246690/week/candle-week-42.csv index 76424a6cea97..5befa521b537 100644 --- a/246690/week/candle-week-42.csv +++ b/246690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1920,2400,2595,1811,24310639,53701761971,00,0.00,N,5,-480, 20250414,2400,1886,2865,1826,191911656,431769711354,00,0.00,N,2,915, 20250407,1485,1190,1720,1130,50386881,73018261759,00,0.00,N,2,377, 20250331,1108,1033,1125,1026,1589850,1704488944,00,0.00,N,2,43, diff --git a/246710/week/candle-week-42.csv b/246710/week/candle-week-42.csv index 863db0137eb6..7539b6d2e5e1 100644 --- a/246710/week/candle-week-42.csv +++ b/246710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5350,5130,5430,4970,384419,1992304124,00,0.00,N,2,220, 20250414,5130,4700,5470,4335,1431840,7112501097,00,0.00,N,2,565, 20250407,4565,4005,4700,3370,1124623,4648372212,00,0.00,N,2,430, 20250331,4135,4185,4480,3755,488629,2029485248,00,0.00,N,5,-135, diff --git a/246720/week/candle-week-42.csv b/246720/week/candle-week-42.csv index 1d9f80cfda68..d8063ebf8f2d 100644 --- a/246720/week/candle-week-42.csv +++ b/246720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4550,4750,4790,4550,64544,299836255,00,0.00,N,5,-200, 20250414,4750,5030,5140,4455,78373,374438968,00,0.00,N,5,-290, 20250407,5040,5270,5300,4730,26223,134475195,00,0.00,N,5,-240, 20250331,5280,5270,5320,4950,25008,129925560,00,0.00,N,2,110, diff --git a/246960/week/candle-week-42.csv b/246960/week/candle-week-42.csv index aae516c94bca..8c83466a421a 100644 --- a/246960/week/candle-week-42.csv +++ b/246960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8480,8110,8500,7970,25434,211160090,00,0.00,N,2,520, 20250414,7960,8000,8200,7810,21296,170008610,00,0.00,N,5,-100, 20250407,8060,7760,8300,7530,56157,432182525,00,0.00,N,2,280, 20250331,7780,7930,8090,7600,31477,246234860,00,0.00,N,5,-170, diff --git a/247540/week/candle-week-42.csv b/247540/week/candle-week-42.csv index 97e20d3a89d0..a9914b353975 100644 --- a/247540/week/candle-week-42.csv +++ b/247540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,103500,95600,106300,93900,1390372,138553243050,00,0.00,N,2,7000, 20250414,96500,100500,103600,95100,1314812,130210674600,00,0.00,N,5,-3800, 20250407,100300,94300,103700,92400,2558094,251299974250,00,0.00,N,2,2200, 20250331,98100,100100,100900,87000,3280894,310280097500,00,0.00,N,5,-5400, diff --git a/247660/week/candle-week-42.csv b/247660/week/candle-week-42.csv index cc2e279e306c..312163236ce2 100644 --- a/247660/week/candle-week-42.csv +++ b/247660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6100,6730,6980,5620,1108503,6861459510,00,0.00,N,5,-290, 20250414,6390,4765,6390,4660,712753,4249665713,00,0.00,N,2,1745, 20250407,4645,5070,5080,4600,95104,453899950,00,0.00,N,5,-425, 20250331,5070,5170,5170,4765,106266,528531875,00,0.00,N,5,-50, diff --git a/248070/week/candle-week-42.csv b/248070/week/candle-week-42.csv index fd42d31fa6d6..ca775833b9d8 100644 --- a/248070/week/candle-week-42.csv +++ b/248070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16540,17090,17650,16140,592745,9767912320,00,0.00,N,5,-470, 20250414,17010,15080,17700,15080,471788,7692019220,00,0.00,N,2,2040, 20250407,14970,15860,15860,13870,811018,11970918700,00,0.00,N,5,-1290, 20250331,16260,16750,17120,15870,573452,9468596065,00,0.00,N,5,-760, diff --git a/248170/week/candle-week-42.csv b/248170/week/candle-week-42.csv index 3a9b8db78355..52b00ca535bf 100644 --- a/248170/week/candle-week-42.csv +++ b/248170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26500,27050,27200,26450,71751,1921650175,00,0.00,N,5,-400, 20250414,26900,26550,28100,26500,115991,3134780100,00,0.00,N,2,400, 20250407,26500,26000,28850,25000,477559,12881159925,00,0.00,N,2,500, 20250331,26000,25650,26300,24700,39460,1008113525,00,0.00,N,2,350, diff --git a/249420/week/candle-week-42.csv b/249420/week/candle-week-42.csv index 6656e59b9006..4702413efd96 100644 --- a/249420/week/candle-week-42.csv +++ b/249420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11850,11330,12100,11260,269133,3143371665,00,0.00,N,2,520, 20250414,11330,11050,11470,10930,134787,1517832150,00,0.00,N,2,210, 20250407,11120,11010,11230,10300,238510,2575911035,00,0.00,N,5,-100, 20250331,11220,11110,11420,10910,208044,2309759295,00,0.00,N,2,230, diff --git a/250000/week/candle-week-42.csv b/250000/week/candle-week-42.csv index 3913e0a7cbce..7768361e9a2c 100644 --- a/250000/week/candle-week-42.csv +++ b/250000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10620,11070,11080,10490,247428,2661573865,00,0.00,N,5,-440, 20250414,11060,10340,11140,10160,442996,4726492210,00,0.00,N,2,710, 20250407,10350,10330,10470,9980,252760,2571549780,00,0.00,N,5,-100, 20250331,10450,9920,10450,9610,322065,3277517225,00,0.00,N,2,440, diff --git a/250030/week/candle-week-42.csv b/250030/week/candle-week-42.csv index 9c7ca2d9461f..553a9777f613 100644 --- a/250030/week/candle-week-42.csv +++ b/250030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6880,5930,6880,5620,840,4793400,00,0.00,N,2,920, 20250414,5960,5950,6190,5410,3198,18750350,00,0.00,N,2,10, 20250407,5950,7000,7200,5950,4046,24399880,00,0.00,N,5,-1050, 20250331,7000,5800,7000,5680,1682,10146530,00,0.00,N,2,1210, diff --git a/250060/week/candle-week-42.csv b/250060/week/candle-week-42.csv index 562177619080..073d4d06a972 100644 --- a/250060/week/candle-week-42.csv +++ b/250060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2515,2425,2515,2395,484370,1186770886,00,0.00,N,2,90, 20250414,2425,2330,2590,2320,1135560,2776061198,00,0.00,N,2,100, 20250407,2325,2300,2330,2100,997401,2230813654,00,0.00,N,5,-20, 20250331,2345,2390,2430,2240,929923,2172555350,00,0.00,N,5,-60, diff --git a/250930/week/candle-week-42.csv b/250930/week/candle-week-42.csv index b21ee38a5760..df3931a08108 100644 --- a/250930/week/candle-week-42.csv +++ b/250930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,469,490,490,459,383816,179700646,00,0.00,N,5,-21, 20250414,490,451,490,445,416943,195343544,00,0.00,N,2,50, 20250407,440,419,496,419,1301314,588296570,00,0.00,N,2,21, 20250331,419,438,443,406,329557,140217026,00,0.00,N,5,-19, diff --git a/251120/week/candle-week-42.csv b/251120/week/candle-week-42.csv index 5cf964144166..c07d45cd4506 100644 --- a/251120/week/candle-week-42.csv +++ b/251120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14300,13660,15980,13590,1030412,15480593630,00,0.00,N,2,540, 20250414,13760,13220,13790,13100,68859,923664820,00,0.00,N,2,590, 20250407,13170,12910,13460,12230,99699,1262836930,00,0.00,N,5,-30, 20250331,13200,12790,13330,12710,61555,802467195,00,0.00,N,5,-50, diff --git a/251270/week/candle-week-42.csv b/251270/week/candle-week-42.csv index 78d55977bff7..ab30cddb911d 100644 --- a/251270/week/candle-week-42.csv +++ b/251270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43800,43600,44300,42550,415184,18000408300,00,0.00,N,5,-200, 20250414,44000,40600,44350,40600,666580,28493289900,00,0.00,N,2,3100, 20250407,40900,40250,41000,37500,732580,28723921600,00,0.00,N,5,-750, 20250331,41650,40500,42250,38700,660991,26823819075,00,0.00,N,2,950, diff --git a/251280/week/candle-week-42.csv b/251280/week/candle-week-42.csv index 13193cd6e85b..395838c7e7d9 100644 --- a/251280/week/candle-week-42.csv +++ b/251280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5990,6000,6190,5310,2168,12192180,00,0.00,N,5,-10, 20250414,6000,6400,6400,5200,3355,19450070,00,0.00,N,5,-310, 20250407,6310,6610,7490,6010,10917,68809230,00,0.00,N,5,-680, 20250331,6990,6400,7200,6230,3137,20900130,00,0.00,N,2,410, diff --git a/251370/week/candle-week-42.csv b/251370/week/candle-week-42.csv index fd2792cce5a5..f719fa8886be 100644 --- a/251370/week/candle-week-42.csv +++ b/251370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9200,8780,9290,8700,112011,1016903970,00,0.00,N,2,420, 20250414,8780,8630,8950,8520,113425,990547245,00,0.00,N,2,260, 20250407,8520,8390,8620,7790,264622,2144191815,00,0.00,N,5,-30, 20250331,8550,9100,9300,8240,410204,3520820615,00,0.00,N,5,-730, diff --git a/251630/week/candle-week-42.csv b/251630/week/candle-week-42.csv index 5edf71764ec3..5b1dca278c24 100644 --- a/251630/week/candle-week-42.csv +++ b/251630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4425,4270,4450,4255,92058,400262387,00,0.00,N,2,145, 20250414,4280,4075,4410,3940,157031,665668604,00,0.00,N,2,170, 20250407,4110,3995,4110,3585,158609,610605174,00,0.00,N,2,100, 20250331,4010,4065,4560,3810,291626,1202916819,00,0.00,N,5,-100, diff --git a/251970/week/candle-week-42.csv b/251970/week/candle-week-42.csv index 6cc604cd0233..10b800cfd0fe 100644 --- a/251970/week/candle-week-42.csv +++ b/251970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,54500,56900,56900,53000,190773,10344995450,00,0.00,N,5,-1100, 20250414,55600,54800,57800,51900,305504,16732246064,00,0.00,N,2,1800, 20250407,53800,52100,54900,47000,359461,18505823125,00,0.00,N,2,200, 20250331,53600,49150,56000,47750,399284,20974827250,00,0.00,N,2,4400, diff --git a/252500/week/candle-week-42.csv b/252500/week/candle-week-42.csv index 8a2903deffd9..e09214732027 100644 --- a/252500/week/candle-week-42.csv +++ b/252500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,815,813,818,796,629935,507959602,00,0.00,N,2,2, 20250414,813,790,820,787,586494,472412013,00,0.00,N,2,23, 20250407,790,800,800,718,1249001,950434651,00,0.00,N,5,-14, 20250331,804,797,818,768,709498,561528485,00,0.00,N,2,6, diff --git a/252990/week/candle-week-42.csv b/252990/week/candle-week-42.csv index e1d3a3a4ca31..a99a2bb3a9fe 100644 --- a/252990/week/candle-week-42.csv +++ b/252990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4850,4500,4890,4480,539705,2556729766,00,0.00,N,2,315, 20250414,4535,4500,4650,4380,357413,1621507309,00,0.00,N,2,65, 20250407,4470,4040,4495,3800,617173,2583810641,00,0.00,N,2,280, 20250331,4190,4405,4580,4060,656064,2828366395,00,0.00,N,5,-370, diff --git a/253450/week/candle-week-42.csv b/253450/week/candle-week-42.csv index 76c18a820370..9e20cc8e30be 100644 --- a/253450/week/candle-week-42.csv +++ b/253450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,45650,44700,46100,43000,423558,18714478550,00,0.00,N,2,950, 20250414,44700,47250,47250,43400,498658,22390506600,00,0.00,N,5,-2350, 20250407,47050,48200,48950,44100,684307,31466342100,00,0.00,N,5,-3550, 20250331,50600,49500,50800,47000,564512,27636545150,00,0.00,N,2,800, diff --git a/253590/week/candle-week-42.csv b/253590/week/candle-week-42.csv index e8f9e1d6ce28..126c598b4f32 100644 --- a/253590/week/candle-week-42.csv +++ b/253590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10370,9060,10500,8930,2838821,28302415940,00,0.00,N,2,1290, 20250414,9080,9450,9510,8850,741198,6814965255,00,0.00,N,5,-140, 20250407,9220,8890,9240,8260,1250707,10997026580,00,0.00,N,3,0, 20250331,9220,9520,9740,8890,1445137,13437144365,00,0.00,N,5,-690, diff --git a/253610/week/candle-week-42.csv b/253610/week/candle-week-42.csv index 88fb9ad320f9..0a565b2f20f8 100644 --- a/253610/week/candle-week-42.csv +++ b/253610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1379,1625,1625,1231,10086,13240355,00,0.00,N,5,-50, 20250414,1429,1493,1695,1310,1871,2660346,00,0.00,N,2,129, 20250407,1300,1640,1777,1300,2740,3946155,00,0.00,N,5,-240, 20250331,1540,1690,1890,1372,1751,2707928,00,0.00,N,3,0, diff --git a/253840/week/candle-week-42.csv b/253840/week/candle-week-42.csv index 222b07b528b8..7eafa20120e8 100644 --- a/253840/week/candle-week-42.csv +++ b/253840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5730,5590,5780,5540,455004,2577821730,00,0.00,N,2,110, 20250414,5620,5430,5640,5390,547132,3026081745,00,0.00,N,2,190, 20250407,5430,5280,5450,4910,514882,2653969232,00,0.00,N,2,140, 20250331,5290,5210,5520,5070,595773,3149938080,00,0.00,N,5,-70, diff --git a/254120/week/candle-week-42.csv b/254120/week/candle-week-42.csv index e8b400e57bc4..107725ddd7f3 100644 --- a/254120/week/candle-week-42.csv +++ b/254120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1616,1617,1688,1520,495851,803897863,00,0.00,N,5,-2, 20250414,1618,1627,1629,1571,303288,485022349,00,0.00,N,2,12, 20250407,1606,1510,1655,1400,737600,1120067310,00,0.00,N,2,76, 20250331,1530,1575,1890,1500,1924141,3244912158,00,0.00,N,5,-53, diff --git a/254160/week/candle-week-42.csv b/254160/week/candle-week-42.csv index 5f95e8f0eb20..a9d26f6afcf3 100644 --- a/254160/week/candle-week-42.csv +++ b/254160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2645,2405,2785,2210,2998,7814930,00,0.00,N,2,60, 20250414,2585,2400,2980,2400,12578,34427585,00,0.00,N,2,90, 20250407,2495,2485,2595,2300,5277,12892610,00,0.00,N,2,100, 20250331,2395,2395,2500,2200,12146,29031300,00,0.00,N,2,90, diff --git a/254490/week/candle-week-42.csv b/254490/week/candle-week-42.csv index 0afd5d181999..351651543d3a 100644 --- a/254490/week/candle-week-42.csv +++ b/254490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15960,11700,16380,11250,3730804,54587304315,00,0.00,N,2,4340, 20250414,11620,13080,13080,11420,363236,4442614755,00,0.00,N,5,-20, 20250407,11640,9850,13860,9100,1155551,14503810030,00,0.00,N,2,1260, 20250331,10380,10990,11300,10000,91276,970696605,00,0.00,N,5,-860, diff --git a/255220/week/candle-week-42.csv b/255220/week/candle-week-42.csv index 80d5704144bb..bce1b22f3bdc 100644 --- a/255220/week/candle-week-42.csv +++ b/255220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2510,2280,2540,2145,13034048,31175291826,00,0.00,N,2,330, 20250414,2180,2160,2225,2055,4091622,8715633077,00,0.00,N,2,35, 20250407,2145,2035,2150,1914,5574352,11257240139,00,0.00,N,3,0, 20250331,2145,2345,2370,2065,4949921,10865120109,00,0.00,N,5,-195, diff --git a/255440/week/candle-week-42.csv b/255440/week/candle-week-42.csv index a28e04a4fc32..82b6a6870878 100644 --- a/255440/week/candle-week-42.csv +++ b/255440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7200,7050,8040,6700,339284,2479879155,00,0.00,N,2,260, 20250414,6940,6950,7280,6800,90762,634456010,00,0.00,N,5,-60, 20250407,7000,6820,7030,6400,54591,366389620,00,0.00,N,2,180, 20250331,6820,6770,7300,6580,155390,1053278515,00,0.00,N,2,50, diff --git a/256150/week/candle-week-42.csv b/256150/week/candle-week-42.csv index 8d2696306263..cd387d6dd4d4 100644 --- a/256150/week/candle-week-42.csv +++ b/256150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6000,5910,6020,5840,21745,129288470,00,0.00,N,2,90, 20250414,5910,5730,5930,5720,27969,162689145,00,0.00,N,2,180, 20250407,5730,5860,5860,5480,44879,253082955,00,0.00,N,5,-130, 20250331,5860,6040,6100,5610,57540,334313490,00,0.00,N,5,-180, diff --git a/256630/week/candle-week-42.csv b/256630/week/candle-week-42.csv index 5c2ead8778eb..650777a2aa5d 100644 --- a/256630/week/candle-week-42.csv +++ b/256630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1196,1190,1207,1175,56948,67875860,00,0.00,N,2,7, 20250414,1189,1191,1191,1148,180411,211208112,00,0.00,N,5,-2, 20250407,1191,1173,1224,1154,98775,115301447,00,0.00,N,2,8, 20250331,1183,1177,1200,1156,30055,35306272,00,0.00,N,2,6, diff --git a/256840/week/candle-week-42.csv b/256840/week/candle-week-42.csv index d158d9211f41..1bc15522496d 100644 --- a/256840/week/candle-week-42.csv +++ b/256840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4220,4115,4345,4075,990663,4154669640,00,0.00,N,2,160, 20250414,4060,3940,4180,3930,668169,2707700645,00,0.00,N,2,140, 20250407,3920,3780,3920,3475,978219,3599942224,00,0.00,N,2,40, 20250331,3880,3960,4025,3760,793292,3098760265,00,0.00,N,5,-160, diff --git a/256940/week/candle-week-42.csv b/256940/week/candle-week-42.csv index e0fd1d0e0e6a..66712e263964 100644 --- a/256940/week/candle-week-42.csv +++ b/256940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11520,11800,12500,11090,1213232,14104753575,00,0.00,N,5,-280, 20250414,11800,9760,12600,9710,1639686,18555360755,00,0.00,N,2,2000, 20250407,9800,9990,9990,8500,703246,6561755560,00,0.00,N,5,-290, 20250331,10090,10840,10840,9650,1011761,10328687795,00,0.00,N,5,-760, diff --git a/257370/week/candle-week-42.csv b/257370/week/candle-week-42.csv index 2b6f0484ae7e..429bc62112d4 100644 --- a/257370/week/candle-week-42.csv +++ b/257370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3045,3040,3090,2920,74753,224277380,00,0.00,N,2,5, 20250414,3040,2865,3045,2850,58353,171608043,00,0.00,N,2,175, 20250407,2865,2980,2980,2500,128578,347601932,00,0.00,N,5,-85, 20250331,2950,2875,3285,2705,116080,339831989,00,0.00,N,2,90, diff --git a/257720/week/candle-week-42.csv b/257720/week/candle-week-42.csv index 050e84662bfa..4cc413089540 100644 --- a/257720/week/candle-week-42.csv +++ b/257720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34750,33750,34950,31150,4670802,153816515125,00,0.00,N,2,900, 20250414,33850,31850,35150,31150,5168344,171419779025,00,0.00,N,2,2700, 20250407,31150,27450,31900,26300,5815822,168021571650,00,0.00,N,2,2850, 20250331,28300,25400,29400,23900,7890112,216196569425,00,0.00,N,2,2300, diff --git a/257990/week/candle-week-42.csv b/257990/week/candle-week-42.csv index a3d8dad47e13..b64032ed48fe 100644 --- a/257990/week/candle-week-42.csv +++ b/257990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5750,6070,6070,5310,11238,61659890,00,0.00,N,5,-340, 20250414,6090,6100,6200,5700,5167,30984120,00,0.00,N,5,-10, 20250407,6100,6190,6190,5010,29404,160629890,00,0.00,N,2,20, 20250331,6080,6200,6400,5900,20644,125608260,00,0.00,N,5,-120, diff --git a/258050/week/candle-week-42.csv b/258050/week/candle-week-42.csv index 80d76c9c02bc..8e8ac732d5a9 100644 --- a/258050/week/candle-week-42.csv +++ b/258050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,339,337,339,300,1180,398511,00,0.00,N,2,1, 20250414,338,326,339,245,7441,2414912,00,0.00,N,2,51, 20250407,287,323,338,235,28998,8916075,00,0.00,N,5,-36, 20250331,323,300,339,252,20683,6766515,00,0.00,N,2,27, diff --git a/258540/week/candle-week-42.csv b/258540/week/candle-week-42.csv index 369b7b76f8cb..39b3eb6b63e8 100644 --- a/258540/week/candle-week-42.csv +++ b/258540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,77,600,600,42,1976379,107779284,00,0.00,N,5,-523, 20250414,600,600,600,600,0,0,00,0.00,N,3,0, 20250407,600,600,600,600,0,0,00,0.00,N,3,0, 20250331,600,600,600,600,0,0,00,0.00,N,3,0, diff --git a/258610/week/candle-week-42.csv b/258610/week/candle-week-42.csv index ca5700243ad4..40bd7f8d872e 100644 --- a/258610/week/candle-week-42.csv +++ b/258610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1918,1999,2010,1790,507342,951810344,00,0.00,N,5,-60, 20250414,1978,2115,2550,1924,909964,2004688444,00,0.00,N,5,-132, 20250407,2110,1634,2145,1520,1292804,2465033295,00,0.00,N,2,462, 20250331,1648,1458,1649,1367,581016,895389796,00,0.00,N,2,190, diff --git a/258790/week/candle-week-42.csv b/258790/week/candle-week-42.csv index d60c5639c959..dd61b9a02502 100644 --- a/258790/week/candle-week-42.csv +++ b/258790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1326,1475,1536,1255,2233252,3129453261,00,0.00,N,5,-216, 20250414,1542,1479,1730,1310,5364563,8164131821,00,0.00,N,2,32, 20250407,1510,1761,1915,1424,10781042,18747963187,00,0.00,N,5,-336, 20250331,1846,920,2085,902,41206293,71052808174,00,0.00,N,2,926, diff --git a/258830/week/candle-week-42.csv b/258830/week/candle-week-42.csv index fd476779dfbd..36e3c757aa24 100644 --- a/258830/week/candle-week-42.csv +++ b/258830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,412,412,412,412,0,0,00,0.00,N,3,0, 20250414,412,412,412,412,0,0,00,0.00,N,3,0, 20250407,412,412,412,412,0,0,00,0.00,N,3,0, 20250331,412,412,412,412,0,0,00,0.00,N,3,0, diff --git a/259630/week/candle-week-42.csv b/259630/week/candle-week-42.csv index e3697d5bcec2..09c574558e1f 100644 --- a/259630/week/candle-week-42.csv +++ b/259630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7750,7730,8050,7250,223075,1715235525,00,0.00,N,2,60, 20250414,7690,7460,7820,7420,115697,880770605,00,0.00,N,2,340, 20250407,7350,7400,7600,7000,208291,1527495010,00,0.00,N,5,-340, 20250331,7690,8020,8200,7450,233414,1815633670,00,0.00,N,5,-320, diff --git a/259960/week/candle-week-42.csv b/259960/week/candle-week-42.csv index 56b68dda9684..3327ae26719a 100644 --- a/259960/week/candle-week-42.csv +++ b/259960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,373000,386000,391000,369000,548291,206719352250,00,0.00,N,5,-13000, 20250414,386000,376500,389000,358500,687035,258503893750,00,0.00,N,2,9000, 20250407,377000,361000,379000,351500,841677,308361030000,00,0.00,N,2,5000, 20250331,372000,347000,372000,328500,1001890,347435917500,00,0.00,N,2,13000, diff --git a/260660/week/candle-week-42.csv b/260660/week/candle-week-42.csv index 28b6af7215e3..5162479b8989 100644 --- a/260660/week/candle-week-42.csv +++ b/260660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4395,4495,4570,4295,488684,2153200756,00,0.00,N,5,-105, 20250414,4500,4665,4715,4365,927210,4243156867,00,0.00,N,5,-165, 20250407,4665,4515,4665,4115,1154594,5071290409,00,0.00,N,2,75, 20250331,4590,5120,5120,4325,2456317,11518920846,00,0.00,N,5,-530, diff --git a/260870/week/candle-week-42.csv b/260870/week/candle-week-42.csv index 4ec36576d324..1a0b1194f6c3 100644 --- a/260870/week/candle-week-42.csv +++ b/260870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14330,14160,14450,13860,20805,293333610,00,0.00,N,2,170, 20250414,14160,14360,14680,13800,27214,383032710,00,0.00,N,5,-200, 20250407,14360,15600,15600,13900,27609,398279870,00,0.00,N,5,-1290, 20250331,15650,16000,16460,15220,24327,385159670,00,0.00,N,5,-450, diff --git a/260930/week/candle-week-42.csv b/260930/week/candle-week-42.csv index 59f4d316b32a..aaa6eb10c469 100644 --- a/260930/week/candle-week-42.csv +++ b/260930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4435,4380,5220,4090,6763829,31561523233,00,0.00,N,2,80, 20250414,4355,4000,4385,3940,224434,941174535,00,0.00,N,2,415, 20250407,3940,4075,4080,3600,363823,1392130014,00,0.00,N,5,-135, 20250331,4075,4150,4210,3950,234149,953809207,00,0.00,N,5,-80, diff --git a/260970/week/candle-week-42.csv b/260970/week/candle-week-42.csv index 66f1f0196c3b..340de255cf04 100644 --- a/260970/week/candle-week-42.csv +++ b/260970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,86000,86000,88800,81800,183194,15623996100,00,0.00,N,3,0, 20250414,86000,71400,87100,68300,360248,28820653850,00,0.00,N,2,16400, 20250407,69600,60300,70200,58600,190778,12144742400,00,0.00,N,2,6600, 20250331,63000,67700,69700,60300,206712,13373564100,00,0.00,N,5,-5000, diff --git a/261200/week/candle-week-42.csv b/261200/week/candle-week-42.csv index f66db312c3e5..de9ecdfee8e5 100644 --- a/261200/week/candle-week-42.csv +++ b/261200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6640,6810,6840,6570,237971,1579395875,00,0.00,N,5,-170, 20250414,6810,6350,6820,6270,400238,2615499770,00,0.00,N,2,460, 20250407,6350,6150,6350,5790,425600,2573581765,00,0.00,N,2,80, 20250331,6270,6520,6600,6060,632484,3997176110,00,0.00,N,5,-440, diff --git a/261780/week/candle-week-42.csv b/261780/week/candle-week-42.csv index 2561d590eb49..636851a15717 100644 --- a/261780/week/candle-week-42.csv +++ b/261780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2990,2900,3170,2740,413861,1260566187,00,0.00,N,2,90, 20250414,2900,2645,3095,2620,569029,1649084400,00,0.00,N,2,235, 20250407,2665,2755,2755,2360,292420,738663597,00,0.00,N,5,-90, 20250331,2755,2830,2840,2650,163739,447432260,00,0.00,N,5,-75, diff --git a/262260/week/candle-week-42.csv b/262260/week/candle-week-42.csv index 080108d5abba..632453c8f217 100644 --- a/262260/week/candle-week-42.csv +++ b/262260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6890,4950,8560,4650,10854411,81813459780,00,0.00,N,2,1945, 20250414,4945,4860,4980,4820,72399,354307340,00,0.00,N,2,65, 20250407,4880,4835,4880,4400,157687,725918068,00,0.00,N,2,10, 20250331,4870,4975,4985,4610,179056,861068117,00,0.00,N,5,-170, diff --git a/262840/week/candle-week-42.csv b/262840/week/candle-week-42.csv index 1d94104f1f8b..2b88b6512a77 100644 --- a/262840/week/candle-week-42.csv +++ b/262840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2530,2360,2640,2355,295406,742955977,00,0.00,N,2,155, 20250414,2375,2270,2790,2240,1656197,4155801502,00,0.00,N,2,110, 20250407,2265,2180,2290,2100,134301,298018871,00,0.00,N,2,80, 20250331,2185,2220,2220,2055,143416,302771121,00,0.00,N,5,-35, diff --git a/263020/week/candle-week-42.csv b/263020/week/candle-week-42.csv index af22c84210d8..6fc204adc32b 100644 --- a/263020/week/candle-week-42.csv +++ b/263020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3050,3040,3090,2945,333634,1001177332,00,0.00,N,2,10, 20250414,3040,3050,3065,2965,184347,554908974,00,0.00,N,2,50, 20250407,2990,2950,3030,2840,309917,907026308,00,0.00,N,2,10, 20250331,2980,2995,3080,2885,352587,1051107043,00,0.00,N,5,-40, diff --git a/263050/week/candle-week-42.csv b/263050/week/candle-week-42.csv index bc998c8c5ee2..109debb43f9b 100644 --- a/263050/week/candle-week-42.csv +++ b/263050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1530,1535,1544,1475,287010,435617952,00,0.00,N,5,-5, 20250414,1535,1526,1547,1461,264677,399760046,00,0.00,N,2,9, 20250407,1526,1412,1541,1333,372083,530831585,00,0.00,N,2,102, 20250331,1424,1452,1536,1312,511023,727207849,00,0.00,N,5,-82, diff --git a/263600/week/candle-week-42.csv b/263600/week/candle-week-42.csv index 1a961de900b5..641fad72b0dd 100644 --- a/263600/week/candle-week-42.csv +++ b/263600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4500,4400,4590,4270,96342,427631944,00,0.00,N,2,120, 20250414,4380,4320,4570,4225,97564,422652612,00,0.00,N,2,210, 20250407,4170,4330,4330,3755,244504,987948221,00,0.00,N,5,-195, 20250331,4365,4365,4600,4215,126626,552115873,00,0.00,N,5,-90, diff --git a/263690/week/candle-week-42.csv b/263690/week/candle-week-42.csv index ec856423d30c..cee7e5b22ac7 100644 --- a/263690/week/candle-week-42.csv +++ b/263690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5430,5390,5500,5300,97501,526428970,00,0.00,N,2,10, 20250414,5420,5240,6260,5110,2231441,13079752725,00,0.00,N,2,190, 20250407,5230,5100,5270,4990,53664,274024430,00,0.00,N,2,110, 20250331,5120,5220,5300,5080,20776,107582855,00,0.00,N,5,-120, diff --git a/263700/week/candle-week-42.csv b/263700/week/candle-week-42.csv index d307849b7340..ec2a9927136c 100644 --- a/263700/week/candle-week-42.csv +++ b/263700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3030,3310,3450,3000,3507528,11257281185,00,0.00,N,5,-490, 20250414,3520,2200,3940,2150,16157715,55095891069,00,0.00,N,2,1320, 20250407,2200,2095,2240,1987,139066,285918741,00,0.00,N,2,95, 20250331,2105,2200,2230,2050,92220,196482586,00,0.00,N,5,-105, diff --git a/263720/week/candle-week-42.csv b/263720/week/candle-week-42.csv index 8f5bd453e8d1..171a2ea74e15 100644 --- a/263720/week/candle-week-42.csv +++ b/263720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17770,18280,18440,17380,282933,5020720560,00,0.00,N,5,-490, 20250414,18260,18270,19800,17180,790534,14647703335,00,0.00,N,2,10, 20250407,18250,18200,19310,15440,1045326,18595759625,00,0.00,N,5,-450, 20250331,18700,18510,19320,17820,241327,4460944485,00,0.00,N,3,0, diff --git a/263750/week/candle-week-42.csv b/263750/week/candle-week-42.csv index 73a5a7177c39..1cdd3dc18b00 100644 --- a/263750/week/candle-week-42.csv +++ b/263750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34800,33500,35100,33000,481196,16341179875,00,0.00,N,2,1050, 20250414,33750,31750,33800,31550,447397,14656667675,00,0.00,N,2,2000, 20250407,31750,32150,32500,29950,780925,24501333175,00,0.00,N,5,-1550, 20250331,33300,30750,33450,28750,867840,27263864800,00,0.00,N,2,2200, diff --git a/263770/week/candle-week-42.csv b/263770/week/candle-week-42.csv index e133b2113540..ce002df523ed 100644 --- a/263770/week/candle-week-42.csv +++ b/263770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2100,2055,2120,2010,64325,133073225,00,0.00,N,2,60, 20250414,2040,1990,2170,1980,121906,253166820,00,0.00,N,2,50, 20250407,1990,1997,2145,1900,69858,137635886,00,0.00,N,5,-6, 20250331,1996,2020,2045,1960,49431,98101605,00,0.00,N,5,-24, diff --git a/263800/week/candle-week-42.csv b/263800/week/candle-week-42.csv index f9bc27a695cc..e769fec0413a 100644 --- a/263800/week/candle-week-42.csv +++ b/263800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4555,4815,5590,4555,11026703,56621814404,00,0.00,N,5,-210, 20250414,4765,4600,4905,4575,558404,2655048922,00,0.00,N,2,170, 20250407,4595,4230,4600,4000,482382,2066430975,00,0.00,N,2,315, 20250331,4280,4235,4330,4055,296534,1244940842,00,0.00,N,5,-70, diff --git a/263810/week/candle-week-42.csv b/263810/week/candle-week-42.csv index a8efe0494f5b..ee6038a4d784 100644 --- a/263810/week/candle-week-42.csv +++ b/263810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3040,3050,3120,2945,291628,878607524,00,0.00,N,2,90, 20250414,2950,2855,2950,2800,320295,924371312,00,0.00,N,2,150, 20250407,2800,2815,3235,2630,1611873,4865926542,00,0.00,N,5,-45, 20250331,2845,2870,2915,2700,102569,287835785,00,0.00,N,5,-25, diff --git a/263860/week/candle-week-42.csv b/263860/week/candle-week-42.csv index f83da8489c02..9fd03a52a3e7 100644 --- a/263860/week/candle-week-42.csv +++ b/263860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18710,15860,19720,15250,1330431,23464799120,00,0.00,N,2,3460, 20250414,15250,13160,15540,12730,663216,9609114575,00,0.00,N,2,2130, 20250407,13120,13920,13920,12290,465178,6096704370,00,0.00,N,5,-1130, 20250331,14250,10740,15450,10290,2456067,33576759640,00,0.00,N,2,3330, diff --git a/263920/week/candle-week-42.csv b/263920/week/candle-week-42.csv index 19a9fd598b40..62cd1d5eaf3d 100644 --- a/263920/week/candle-week-42.csv +++ b/263920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1056,957,1110,951,505717,527803905,00,0.00,N,2,100, 20250414,956,984,993,925,276789,265926751,00,0.00,N,5,-28, 20250407,984,1001,1005,956,54436,53523362,00,0.00,N,5,-23, 20250331,1007,980,1008,955,74476,73939300,00,0.00,N,2,27, diff --git a/264450/week/candle-week-42.csv b/264450/week/candle-week-42.csv index a551cfa8fd8e..442911972fda 100644 --- a/264450/week/candle-week-42.csv +++ b/264450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7340,7300,7440,7195,133593,973080120,00,0.00,N,2,70, 20250414,7270,7290,7370,7190,162969,1184539820,00,0.00,N,2,100, 20250407,7170,7000,7400,6680,246388,1725559950,00,0.00,N,3,0, 20250331,7170,7000,7280,6900,145347,1028559325,00,0.00,N,5,-10, diff --git a/264660/week/candle-week-42.csv b/264660/week/candle-week-42.csv index 4842f97c5685..0a7dc8192849 100644 --- a/264660/week/candle-week-42.csv +++ b/264660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13370,13120,13570,12950,178762,2371005620,00,0.00,N,2,250, 20250414,13120,13000,13600,12920,274257,3627429465,00,0.00,N,2,370, 20250407,12750,12270,12850,11530,336530,4077018480,00,0.00,N,2,120, 20250331,12630,12850,13390,12350,361977,4637362490,00,0.00,N,5,-520, diff --git a/264850/week/candle-week-42.csv b/264850/week/candle-week-42.csv index b063928f42ee..1d0c4bc52eec 100644 --- a/264850/week/candle-week-42.csv +++ b/264850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4570,4515,4820,4430,1126686,5219651931,00,0.00,N,2,75, 20250414,4495,4465,4645,4370,752501,3402188135,00,0.00,N,2,110, 20250407,4385,4120,4385,3847,847219,3477511747,00,0.00,N,2,40, 20250331,4345,4545,4645,4230,929508,4133265654,00,0.00,N,5,-355, diff --git a/264900/week/candle-week-42.csv b/264900/week/candle-week-42.csv index de6a5ec64625..1737a4ff6ffc 100644 --- a/264900/week/candle-week-42.csv +++ b/264900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8510,8280,9740,8230,1821855,16245717850,00,0.00,N,2,230, 20250414,8280,8020,8310,8020,137803,1126114495,00,0.00,N,2,260, 20250407,8020,8040,8120,7750,111292,884181700,00,0.00,N,5,-110, 20250331,8130,8000,8190,7800,90320,720638965,00,0.00,N,2,80, diff --git a/265520/week/candle-week-42.csv b/265520/week/candle-week-42.csv index ad70c5ffe57b..db94a2b47df3 100644 --- a/265520/week/candle-week-42.csv +++ b/265520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17400,16660,17610,16460,166424,2838585860,00,0.00,N,2,740, 20250414,16660,16400,16990,16230,196216,3240924160,00,0.00,N,2,470, 20250407,16190,16350,16350,15210,317587,5030471340,00,0.00,N,5,-600, 20250331,16790,17200,17880,16410,273380,4667880700,00,0.00,N,5,-600, diff --git a/265560/week/candle-week-42.csv b/265560/week/candle-week-42.csv index 285073e0e71d..45378b3540a2 100644 --- a/265560/week/candle-week-42.csv +++ b/265560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8100,7770,8160,7610,166222,1319180885,00,0.00,N,2,340, 20250414,7760,7650,7790,7550,47349,364489310,00,0.00,N,2,110, 20250407,7650,7150,7690,6920,124719,911510875,00,0.00,N,2,390, 20250331,7260,7330,7500,7070,76377,553982145,00,0.00,N,5,-140, diff --git a/265740/week/candle-week-42.csv b/265740/week/candle-week-42.csv index ab972ca143b3..e88ba75d61bd 100644 --- a/265740/week/candle-week-42.csv +++ b/265740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5160,5100,5420,5020,274312,1418643280,00,0.00,N,2,60, 20250414,5100,4875,5350,4780,724941,3682297380,00,0.00,N,2,275, 20250407,4825,4580,5510,4325,1639160,8238979985,00,0.00,N,2,25, 20250331,4800,4990,5990,4685,5021781,27603243359,00,0.00,N,5,-65, diff --git a/266170/week/candle-week-42.csv b/266170/week/candle-week-42.csv index f4db7a1b936d..03dd1578437d 100644 --- a/266170/week/candle-week-42.csv +++ b/266170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,547,550,600,470,981,464687,00,0.00,N,5,-2, 20250414,549,600,685,470,2061,972320,00,0.00,N,5,-50, 20250407,599,600,690,510,731,393239,00,0.00,N,5,-1, 20250331,600,510,688,470,8211,3871399,00,0.00,N,3,0, diff --git a/266350/week/candle-week-42.csv b/266350/week/candle-week-42.csv index b3d7345d6ea3..ab850fa7a105 100644 --- a/266350/week/candle-week-42.csv +++ b/266350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,398,398,398,398,0,0,00,0.00,N,3,0, 20250414,398,398,398,398,0,0,00,0.00,N,3,0, 20250407,398,349,401,297,103,30848,00,0.00,N,2,49, 20250331,349,380,430,308,2844,1004228,00,0.00,N,5,-98, diff --git a/266470/week/candle-week-42.csv b/266470/week/candle-week-42.csv index ff69ba395af1..6a8a3f0069c8 100644 --- a/266470/week/candle-week-42.csv +++ b/266470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,299,333,379,262,5547,1692356,00,0.00,N,5,-29, 20250414,328,395,450,301,5216,1861987,00,0.00,N,5,-16, 20250407,344,372,372,251,7029,2224197,00,0.00,N,2,19, 20250331,325,455,455,283,5888,1981940,00,0.00,N,5,-73, diff --git a/266870/week/candle-week-42.csv b/266870/week/candle-week-42.csv index ac7d633edb6b..d3761ab74568 100644 --- a/266870/week/candle-week-42.csv +++ b/266870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,440,500,502,336,15612,7244847,00,0.00,N,5,-80, 20250414,520,595,700,510,3320,1768425,00,0.00,N,5,-179, 20250407,699,798,798,577,106,65777,00,0.00,N,5,-1, 20250331,700,699,799,578,59,39614,00,0.00,N,5,-87, diff --git a/267080/week/candle-week-42.csv b/267080/week/candle-week-42.csv index 299f7d46b79b..ab66cc03385f 100644 --- a/267080/week/candle-week-42.csv +++ b/267080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,803,600,1010,600,10672,8359987,00,0.00,N,2,132, 20250414,671,1098,1098,671,3724,2933917,00,0.00,N,5,-428, 20250407,1099,1300,1300,949,1349,1402641,00,0.00,N,5,-191, 20250331,1290,1200,1300,1000,164,184306,00,0.00,N,2,190, diff --git a/267250/week/candle-week-42.csv b/267250/week/candle-week-42.csv index 91f590d60a10..91956866a2e2 100644 --- a/267250/week/candle-week-42.csv +++ b/267250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,76400,71500,76400,70400,624024,45834399000,00,0.00,N,2,4800, 20250414,71600,71700,72000,70500,406883,28972493200,00,0.00,N,2,100, 20250407,71500,69000,71700,66300,794075,54700686100,00,0.00,N,5,-100, 20250331,71600,73100,74600,70500,816982,59363493500,00,0.00,N,5,-2600, diff --git a/267260/week/candle-week-42.csv b/267260/week/candle-week-42.csv index f1731b43ada8..dbe949a9e930 100644 --- a/267260/week/candle-week-42.csv +++ b/267260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,299500,329000,336500,291500,2138696,656761346500,00,0.00,N,5,-31000, 20250414,330500,316000,334500,300000,1247104,395943865500,00,0.00,N,2,20000, 20250407,310500,288500,314000,264500,2004232,582345262750,00,0.00,N,2,7500, 20250331,303000,294500,309000,275000,1616638,477123411142,00,0.00,N,5,-2000, diff --git a/267270/week/candle-week-42.csv b/267270/week/candle-week-42.csv index a79521826d85..9a626b515d5e 100644 --- a/267270/week/candle-week-42.csv +++ b/267270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,66600,65200,67100,63400,479860,31491251850,00,0.00,N,2,2200, 20250414,64400,61800,65300,61000,361583,22760206700,00,0.00,N,2,2600, 20250407,61800,58500,62200,55900,494436,28980835850,00,0.00,N,2,800, 20250331,61000,66600,67100,59400,514856,32517018200,00,0.00,N,5,-6100, diff --git a/267290/week/candle-week-42.csv b/267290/week/candle-week-42.csv index 9372bff09c7c..68eb34ec409b 100644 --- a/267290/week/candle-week-42.csv +++ b/267290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17650,17230,17690,17220,31262,547421310,00,0.00,N,2,420, 20250414,17230,17190,17370,17100,22583,388881805,00,0.00,N,2,40, 20250407,17190,17280,17450,16970,45382,776823595,00,0.00,N,5,-190, 20250331,17380,17580,17700,17310,31321,545550660,00,0.00,N,5,-200, diff --git a/267320/week/candle-week-42.csv b/267320/week/candle-week-42.csv index d46186ddee03..cb506dc8f42b 100644 --- a/267320/week/candle-week-42.csv +++ b/267320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3670,3610,3760,3210,18784289,66200680600,00,0.00,N,2,40, 20250414,3630,3405,3775,3260,14867849,52758935936,00,0.00,N,2,280, 20250407,3350,3205,3475,3035,13035896,42602567699,00,0.00,N,5,-55, 20250331,3405,3610,3995,3240,19362183,70321280897,00,0.00,N,5,-310, diff --git a/267790/week/candle-week-42.csv b/267790/week/candle-week-42.csv index f15c64a5dec8..efdd6ac84c14 100644 --- a/267790/week/candle-week-42.csv +++ b/267790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4680,4550,4730,4475,53068,243216838,00,0.00,N,2,160, 20250414,4520,4460,4525,4365,38150,170148992,00,0.00,N,2,60, 20250407,4460,4270,4500,4140,36772,155717754,00,0.00,N,2,190, 20250331,4270,4550,4550,4200,45592,199330277,00,0.00,N,5,-280, diff --git a/267850/week/candle-week-42.csv b/267850/week/candle-week-42.csv index 79cd6da2e15d..29f4bc9ee6c5 100644 --- a/267850/week/candle-week-42.csv +++ b/267850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11310,11140,11470,11110,27726,313413300,00,0.00,N,2,180, 20250414,11130,10670,11260,10300,31453,341417945,00,0.00,N,2,530, 20250407,10600,10310,10750,10000,43586,446387670,00,0.00,N,2,110, 20250331,10490,10600,11010,10250,39402,415188320,00,0.00,N,5,-420, diff --git a/267980/week/candle-week-42.csv b/267980/week/candle-week-42.csv index e7fed26d1361..ce1d1ac136f1 100644 --- a/267980/week/candle-week-42.csv +++ b/267980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,36350,36000,36850,35750,17950,655098975,00,0.00,N,2,50, 20250414,36300,35450,36800,35100,19395,695921575,00,0.00,N,2,450, 20250407,35850,35600,36650,35050,34907,1249873500,00,0.00,N,5,-850, 20250331,36700,35850,36900,35150,36716,1327291650,00,0.00,N,2,750, diff --git a/268280/week/candle-week-42.csv b/268280/week/candle-week-42.csv index 4bf44b6acaa3..64344fdb9b27 100644 --- a/268280/week/candle-week-42.csv +++ b/268280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,152500,149600,154900,148800,7593,1155617700,00,0.00,N,2,4100, 20250414,148400,149900,152800,146800,5664,844514700,00,0.00,N,5,-1500, 20250407,149900,151400,151400,147800,6414,962121050,00,0.00,N,5,-1500, 20250331,151400,150900,152000,148400,5054,760024400,00,0.00,N,2,500, diff --git a/269620/week/candle-week-42.csv b/269620/week/candle-week-42.csv index ebfe7f855f61..efddd460a1bb 100644 --- a/269620/week/candle-week-42.csv +++ b/269620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,889,889,889,889,0,0,00,0.00,N,3,0, 20250414,889,889,889,889,0,0,00,0.00,N,3,0, 20250407,889,889,889,889,0,0,00,0.00,N,3,0, 20250331,889,889,889,889,0,0,00,0.00,N,3,0, diff --git a/270210/week/candle-week-42.csv b/270210/week/candle-week-42.csv index fa7efb66f9fb..d0aa00fb7cd1 100644 --- a/270210/week/candle-week-42.csv +++ b/270210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23900,24800,24900,21300,4041,93094850,00,0.00,N,5,-300, 20250414,24200,23000,24950,22000,1273,29982400,00,0.00,N,2,1650, 20250407,22550,20750,22900,20000,6333,134759150,00,0.00,N,2,1850, 20250331,20700,20000,22650,19520,3233,67330200,00,0.00,N,2,550, diff --git a/270520/week/candle-week-42.csv b/270520/week/candle-week-42.csv index a968c1716ccb..1ae5d394d8d3 100644 --- a/270520/week/candle-week-42.csv +++ b/270520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1155,1137,1235,1101,6175758,7231900045,00,0.00,N,2,19, 20250414,1136,1131,1182,1082,4682632,5278771567,00,0.00,N,2,5, 20250407,1131,1060,1279,970,17602568,19816647994,00,0.00,N,2,61, 20250331,1070,1080,1080,971,3719941,3819958109,00,0.00,N,5,-11, diff --git a/270660/week/candle-week-42.csv b/270660/week/candle-week-42.csv index 11933a87f25f..fc077b98a8ff 100644 --- a/270660/week/candle-week-42.csv +++ b/270660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14550,14000,17200,13660,2012537,32092740765,00,0.00,N,2,650, 20250414,13900,13530,14560,13460,183380,2572367555,00,0.00,N,2,520, 20250407,13380,13230,13580,11830,202448,2581086985,00,0.00,N,5,-350, 20250331,13730,14150,15000,13370,145919,2037924810,00,0.00,N,5,-840, diff --git a/270870/week/candle-week-42.csv b/270870/week/candle-week-42.csv index 1fc078f3bb71..5d274c777633 100644 --- a/270870/week/candle-week-42.csv +++ b/270870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5270,5240,5310,5200,58959,310539170,00,0.00,N,2,30, 20250414,5240,5100,5290,5080,33121,172110230,00,0.00,N,2,200, 20250407,5040,5250,5350,4880,64781,327455521,00,0.00,N,5,-290, 20250331,5330,5550,5620,5260,44919,241394970,00,0.00,N,5,-220, diff --git a/271560/week/candle-week-42.csv b/271560/week/candle-week-42.csv index 1c138c6b5c2d..a33a57b8fdb9 100644 --- a/271560/week/candle-week-42.csv +++ b/271560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,119600,121500,122300,118400,438238,52514361200,00,0.00,N,5,-1200, 20250414,120800,114200,122000,113500,754600,89245963350,00,0.00,N,2,6300, 20250407,114500,112100,115800,110000,758695,86090883050,00,0.00,N,5,-2700, 20250331,117200,115400,120500,114700,496705,58465522600,00,0.00,N,5,-700, diff --git a/271830/week/candle-week-42.csv b/271830/week/candle-week-42.csv index 48e8f7717141..b9c21313941c 100644 --- a/271830/week/candle-week-42.csv +++ b/271830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1562,1513,1563,1506,156486,239754909,00,0.00,N,2,50, 20250414,1512,1458,1520,1457,146605,217481053,00,0.00,N,2,55, 20250407,1457,1499,1499,1372,151320,215994115,00,0.00,N,5,-43, 20250331,1500,1552,1552,1450,101490,152522239,00,0.00,N,5,-52, diff --git a/271940/week/candle-week-42.csv b/271940/week/candle-week-42.csv index 39c08048990f..0d2ab0f07451 100644 --- a/271940/week/candle-week-42.csv +++ b/271940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13780,13150,14020,12680,316218,4213144520,00,0.00,N,2,750, 20250414,13030,12930,13320,12750,180397,2339602620,00,0.00,N,5,-30, 20250407,13060,13130,13130,12090,327927,4132646870,00,0.00,N,5,-240, 20250331,13300,13410,13500,12450,335357,4364983820,00,0.00,N,5,-300, diff --git a/271980/week/candle-week-42.csv b/271980/week/candle-week-42.csv index 6413e9e91954..9ac9e9b6101d 100644 --- a/271980/week/candle-week-42.csv +++ b/271980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12530,13060,13950,12500,938069,12298113005,00,0.00,N,5,-470, 20250414,13000,12980,14030,12870,965678,12906004615,00,0.00,N,5,-250, 20250407,13250,13010,14480,11790,2188194,28889431135,00,0.00,N,5,-260, 20250331,13510,12970,16290,12340,8461349,123595463045,00,0.00,N,2,1150, diff --git a/272110/week/candle-week-42.csv b/272110/week/candle-week-42.csv index 0a2a1bbc3efc..0668ff181130 100644 --- a/272110/week/candle-week-42.csv +++ b/272110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16830,17050,17260,16340,215351,3618572090,00,0.00,N,2,90, 20250414,16740,16000,17280,15900,207260,3401789775,00,0.00,N,2,1020, 20250407,15720,14990,15970,14220,179295,2675422895,00,0.00,N,2,70, 20250331,15650,16300,16650,15320,233102,3714562140,00,0.00,N,5,-820, diff --git a/272210/week/candle-week-42.csv b/272210/week/candle-week-42.csv index 116fcf5edf05..e9d544a7ed9e 100644 --- a/272210/week/candle-week-42.csv +++ b/272210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,40100,39100,41000,37050,12040607,472957096000,00,0.00,N,2,1450, 20250414,38650,36850,39550,36000,13673312,526434360825,00,0.00,N,2,2950, 20250407,35700,32100,35850,30100,11766455,385352019575,00,0.00,N,2,2350, 20250331,33350,31050,35425,31050,13408872,450516758500,00,0.00,N,2,1400, diff --git a/272290/week/candle-week-42.csv b/272290/week/candle-week-42.csv index 79045df73731..6c46c4ca4ce6 100644 --- a/272290/week/candle-week-42.csv +++ b/272290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23350,22250,23550,22000,332057,7571748225,00,0.00,N,2,1050, 20250414,22300,21650,23050,21600,530284,11844155225,00,0.00,N,2,1200, 20250407,21100,20600,21300,19520,770838,15696054630,00,0.00,N,5,-600, 20250331,21700,22500,22850,21000,748593,16432512750,00,0.00,N,5,-1300, diff --git a/272450/week/candle-week-42.csv b/272450/week/candle-week-42.csv index 183e07675467..703218c813b1 100644 --- a/272450/week/candle-week-42.csv +++ b/272450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8830,9040,9100,8600,354620,3110868065,00,0.00,N,5,-200, 20250414,9030,8560,9060,8400,437305,3788187175,00,0.00,N,2,570, 20250407,8460,9180,9180,7990,823921,6949521175,00,0.00,N,5,-790, 20250331,9250,9400,9400,8750,601285,5469184925,00,0.00,N,5,-180, diff --git a/272550/week/candle-week-42.csv b/272550/week/candle-week-42.csv index 1dafc14b23ee..27639fc5702d 100644 --- a/272550/week/candle-week-42.csv +++ b/272550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13600,13460,13660,13390,51359,695950375,00,0.00,N,2,140, 20250414,13460,13260,13470,12500,130718,1704830840,00,0.00,N,2,200, 20250407,13260,13440,13500,12870,71175,934975645,00,0.00,N,5,-280, 20250331,13540,13950,13960,13440,77365,1058670080,00,0.00,N,5,-440, diff --git a/273060/week/candle-week-42.csv b/273060/week/candle-week-42.csv index cccb7ac75d3f..6e481390bf66 100644 --- a/273060/week/candle-week-42.csv +++ b/273060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1034,942,1186,906,45809540,49866251452,00,0.00,N,2,89, 20250414,945,899,955,875,3341173,3058580414,00,0.00,N,2,40, 20250407,905,901,950,823,9201129,8181526540,00,0.00,N,5,-47, 20250331,952,757,1175,740,119300323,121965002944,00,0.00,N,2,193, diff --git a/273640/week/candle-week-42.csv b/273640/week/candle-week-42.csv index ef447408f9ce..7525a2fbc7fb 100644 --- a/273640/week/candle-week-42.csv +++ b/273640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10030,9750,10050,9200,42089,413454435,00,0.00,N,2,290, 20250414,9740,9430,9760,9100,31558,301272700,00,0.00,N,2,360, 20250407,9380,9700,9700,8360,108489,974195020,00,0.00,N,5,-430, 20250331,9810,10370,10700,9500,51161,510244260,00,0.00,N,5,-540, diff --git a/274090/week/candle-week-42.csv b/274090/week/candle-week-42.csv index b6b151d763ca..1c4c4787ab30 100644 --- a/274090/week/candle-week-42.csv +++ b/274090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12490,12810,12870,12230,567547,7078822270,00,0.00,N,5,-160, 20250414,12650,11200,13650,11010,9116281,116916241295,00,0.00,N,2,1550, 20250407,11100,10970,11120,9950,647580,6791768480,00,0.00,N,5,-290, 20250331,11390,11250,11700,10780,493977,5577574380,00,0.00,N,5,-320, diff --git a/274400/week/candle-week-42.csv b/274400/week/candle-week-42.csv index 2aa31a093742..cfb8e73d836d 100644 --- a/274400/week/candle-week-42.csv +++ b/274400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4660,4590,4840,4465,85020,397740006,00,0.00,N,2,185, 20250414,4475,4170,4685,4140,79876,350909602,00,0.00,N,2,310, 20250407,4165,4175,4295,3785,100210,403242298,00,0.00,N,5,-185, 20250331,4350,4735,4795,4145,68625,306726317,00,0.00,N,5,-385, diff --git a/275630/week/candle-week-42.csv b/275630/week/candle-week-42.csv index 54fc17c9596c..d425cc520070 100644 --- a/275630/week/candle-week-42.csv +++ b/275630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3080,3135,3220,3015,38129,118320930,00,0.00,N,5,-80, 20250414,3160,3060,3165,3030,38808,119816430,00,0.00,N,2,130, 20250407,3030,3135,3175,2940,78863,238509660,00,0.00,N,5,-80, 20250331,3110,3045,3275,2970,42291,130538216,00,0.00,N,2,65, diff --git a/276040/week/candle-week-42.csv b/276040/week/candle-week-42.csv index a2906ee5b455..9594398acc99 100644 --- a/276040/week/candle-week-42.csv +++ b/276040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5330,5010,5700,4880,729148,3819621450,00,0.00,N,2,330, 20250414,5000,4320,5120,4270,673566,3167036423,00,0.00,N,2,590, 20250407,4410,4065,4460,3920,358174,1480816383,00,0.00,N,2,230, 20250331,4180,4010,4250,3900,157784,642596176,00,0.00,N,2,30, diff --git a/276240/week/candle-week-42.csv b/276240/week/candle-week-42.csv index 04465aef15db..90ddd71db987 100644 --- a/276240/week/candle-week-42.csv +++ b/276240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,508,508,508,508,0,0,00,0.00,N,3,0, 20250414,508,508,508,508,0,0,00,0.00,N,3,0, 20250407,508,380,508,380,6,2408,00,0.00,N,2,62, 20250331,446,438,515,331,3272,1386475,00,0.00,N,5,-69, diff --git a/276730/week/candle-week-42.csv b/276730/week/candle-week-42.csv index 8186674e844a..4590b6cb6ad9 100644 --- a/276730/week/candle-week-42.csv +++ b/276730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2390,2115,2440,2095,455452,1047805420,00,0.00,N,2,275, 20250414,2115,2000,2195,1996,245850,512589617,00,0.00,N,2,95, 20250407,2020,2045,2060,1937,222233,444822886,00,0.00,N,5,-40, 20250331,2060,1768,2195,1760,915415,1835342661,00,0.00,N,2,293, diff --git a/277070/week/candle-week-42.csv b/277070/week/candle-week-42.csv index d3d708104342..e29fb0a781eb 100644 --- a/277070/week/candle-week-42.csv +++ b/277070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5500,6420,7090,5490,2735144,17817516315,00,0.00,N,5,-1050, 20250414,6550,6250,7090,5750,6057449,39084418675,00,0.00,N,2,440, 20250407,6110,4450,7200,4310,9736065,57820084510,00,0.00,N,2,1570, 20250331,4540,3920,4540,3880,321600,1358898864,00,0.00,N,2,540, diff --git a/277410/week/candle-week-42.csv b/277410/week/candle-week-42.csv index da54c96bb116..2674b2edc7f5 100644 --- a/277410/week/candle-week-42.csv +++ b/277410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1286,1325,1329,1280,222970,287828005,00,0.00,N,5,-39, 20250414,1325,1212,1353,1160,1026656,1333639529,00,0.00,N,2,105, 20250407,1220,1230,1234,1166,360916,431387531,00,0.00,N,2,2, 20250331,1218,1196,1242,1190,389823,469938035,00,0.00,N,5,-20, diff --git a/277810/week/candle-week-42.csv b/277810/week/candle-week-42.csv index dcb384f74342..d7e8360b3e56 100644 --- a/277810/week/candle-week-42.csv +++ b/277810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,285500,280000,290000,278000,483127,137896259500,00,0.00,N,2,6000, 20250414,279500,284000,292000,270000,661275,186357575250,00,0.00,N,2,2500, 20250407,277000,254000,277000,236000,912590,232667668750,00,0.00,N,2,11000, 20250331,266000,264500,278500,257000,964223,257631024250,00,0.00,N,5,-1500, diff --git a/277880/week/candle-week-42.csv b/277880/week/candle-week-42.csv index 56b15d1e8d47..2d60ab2003fb 100644 --- a/277880/week/candle-week-42.csv +++ b/277880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6330,5970,6400,5865,281720,1731883850,00,0.00,N,2,320, 20250414,6010,6030,6180,5860,171668,1035884740,00,0.00,N,5,-20, 20250407,6030,5950,6050,5430,386886,2220672140,00,0.00,N,5,-120, 20250331,6150,6050,6650,5900,1131788,7079933175,00,0.00,N,2,270, diff --git a/278280/week/candle-week-42.csv b/278280/week/candle-week-42.csv index ccd65f2c57f7..4c698764915a 100644 --- a/278280/week/candle-week-42.csv +++ b/278280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37150,33500,37550,33400,122300,4395850075,00,0.00,N,2,3350, 20250414,33800,33950,35500,32750,91719,3146371025,00,0.00,N,5,-150, 20250407,33950,32500,35100,30050,144847,4672049800,00,0.00,N,2,700, 20250331,33250,33950,34100,30900,131306,4265643650,00,0.00,N,5,-850, diff --git a/278470/week/candle-week-42.csv b/278470/week/candle-week-42.csv index c51bf79808fa..f64dc57e528e 100644 --- a/278470/week/candle-week-42.csv +++ b/278470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,74900,71900,76000,70000,1687705,123419003650,00,0.00,N,2,2900, 20250414,72000,68400,73300,64700,2012728,138316220550,00,0.00,N,2,4200, 20250407,67800,61500,68100,60000,1998982,128495021250,00,0.00,N,2,3500, 20250331,64300,68600,71300,61300,3529531,231457805750,00,0.00,N,5,-6000, diff --git a/278650/week/candle-week-42.csv b/278650/week/candle-week-42.csv index e045f089b6ea..ce69497452da 100644 --- a/278650/week/candle-week-42.csv +++ b/278650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1651,1640,1674,1590,665790,1084664901,00,0.00,N,2,9, 20250414,1642,1575,1720,1556,770479,1250842179,00,0.00,N,2,57, 20250407,1585,1650,1660,1458,1230271,1935435235,00,0.00,N,5,-110, 20250331,1695,1760,1778,1631,1167393,1988248323,00,0.00,N,5,-86, diff --git a/278990/week/candle-week-42.csv b/278990/week/candle-week-42.csv index f10d3ae6c649..f2eb0dc6c9dd 100644 --- a/278990/week/candle-week-42.csv +++ b/278990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3550,3600,3800,3420,3887,13660445,00,0.00,N,5,-50, 20250414,3600,3700,4000,3350,4294,15047140,00,0.00,N,5,-300, 20250407,3900,3800,4075,3400,3113,11499590,00,0.00,N,5,-200, 20250331,4100,4000,4300,3600,456,1787240,00,0.00,N,5,-300, diff --git a/279060/week/candle-week-42.csv b/279060/week/candle-week-42.csv index 165d29a04982..01e49b32c14b 100644 --- a/279060/week/candle-week-42.csv +++ b/279060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1244,1100,1318,950,7502,7982016,00,0.00,N,5,-45, 20250414,1289,1224,1400,1100,1705,2082692,00,0.00,N,5,-150, 20250407,1439,1269,1439,1070,15352,16955413,00,0.00,N,2,169, 20250331,1270,1277,1300,1115,104,128136,00,0.00,N,2,159, diff --git a/279600/week/candle-week-42.csv b/279600/week/candle-week-42.csv index 5b424e9a9fa3..d61e218cb3a6 100644 --- a/279600/week/candle-week-42.csv +++ b/279600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250414,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250407,11300,11300,11300,11300,0,0,00,0.00,N,3,0, 20250331,11300,11300,11300,11300,0,0,00,0.00,N,3,0, diff --git a/280360/week/candle-week-42.csv b/280360/week/candle-week-42.csv index af989508cb48..0d4f961d163e 100644 --- a/280360/week/candle-week-42.csv +++ b/280360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,118500,120000,120400,115000,45299,5325131950,00,0.00,N,5,-1100, 20250414,119600,112000,121700,111500,52289,6172579750,00,0.00,N,2,7600, 20250407,112000,113700,114400,107300,60467,6716434500,00,0.00,N,5,-4500, 20250331,116500,116600,117800,111100,62856,7237722000,00,0.00,N,5,-1000, diff --git a/281740/week/candle-week-42.csv b/281740/week/candle-week-42.csv index a4b5a382b088..86b21ed3888c 100644 --- a/281740/week/candle-week-42.csv +++ b/281740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13290,13200,14200,13010,1435908,19356318760,00,0.00,N,3,0, 20250414,13290,13770,13870,12850,1004096,13356765885,00,0.00,N,5,-110, 20250407,13400,12700,13490,11880,1361483,17247836970,00,0.00,N,5,-10, 20250331,13410,14490,14930,12940,1845864,25668261530,00,0.00,N,5,-1590, diff --git a/281820/week/candle-week-42.csv b/281820/week/candle-week-42.csv index 4a210e0852d8..6a1aa9b5a4f9 100644 --- a/281820/week/candle-week-42.csv +++ b/281820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26050,23400,26400,22900,1321789,33256886725,00,0.00,N,2,2850, 20250414,23200,26250,26500,22700,1249571,30028575650,00,0.00,N,5,-2150, 20250407,25350,27850,28650,24300,712661,18326874475,00,0.00,N,5,-4250, 20250331,29600,32750,33900,29050,367899,11722790125,00,0.00,N,5,-4350, diff --git a/282330/week/candle-week-42.csv b/282330/week/candle-week-42.csv index bcb4d04de218..2dff2f7a7f1e 100644 --- a/282330/week/candle-week-42.csv +++ b/282330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,105300,105300,106000,102600,160934,16715033406,00,0.00,N,2,300, 20250414,105000,103000,108000,103000,130309,13758882250,00,0.00,N,2,1700, 20250407,103300,104000,110600,103300,294295,31512552450,00,0.00,N,5,-5200, 20250331,108500,108900,111300,100200,339154,35867506500,00,0.00,N,5,-500, diff --git a/282720/week/candle-week-42.csv b/282720/week/candle-week-42.csv index f341f8d580a7..f9772dac6617 100644 --- a/282720/week/candle-week-42.csv +++ b/282720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10660,8940,12540,8840,9611677,105458914005,00,0.00,N,2,1760, 20250414,8900,8750,9870,8670,620615,5750239120,00,0.00,N,2,130, 20250407,8770,8310,8940,7900,221008,1875164500,00,0.00,N,2,200, 20250331,8570,8210,8600,7960,112227,919359975,00,0.00,N,2,400, diff --git a/282880/week/candle-week-42.csv b/282880/week/candle-week-42.csv index 45c2e7d68929..93081fa6e082 100644 --- a/282880/week/candle-week-42.csv +++ b/282880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13020,12950,13130,12500,75319,969413925,00,0.00,N,2,60, 20250414,12960,12600,13000,12440,51194,656094730,00,0.00,N,2,560, 20250407,12400,12290,12400,11250,129791,1542865510,00,0.00,N,5,-280, 20250331,12680,12880,13120,11800,122640,1541150840,00,0.00,N,5,-570, diff --git a/283100/week/candle-week-42.csv b/283100/week/candle-week-42.csv index d7e1e7849ab3..1a9719aca4e7 100644 --- a/283100/week/candle-week-42.csv +++ b/283100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,506,506,506,506,0,0,00,0.00,N,3,0, 20250414,506,506,506,506,0,0,00,0.00,N,3,0, 20250407,506,506,506,506,438,221628,00,0.00,N,5,-89, 20250331,595,542,628,510,925,490860,00,0.00,N,5,-33, diff --git a/284620/week/candle-week-42.csv b/284620/week/candle-week-42.csv index 15b6c072fcf6..9555e4da3d0a 100644 --- a/284620/week/candle-week-42.csv +++ b/284620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1443,1160,1500,1150,914868,1252494446,00,0.00,N,2,273, 20250414,1170,1155,1292,1143,238963,285879648,00,0.00,N,2,15, 20250407,1155,1153,1192,1052,269675,301356294,00,0.00,N,5,-8, 20250331,1163,1197,1247,1121,343457,404213275,00,0.00,N,5,-71, diff --git a/284740/week/candle-week-42.csv b/284740/week/candle-week-42.csv index a991a0febeed..acc7ae9a063e 100644 --- a/284740/week/candle-week-42.csv +++ b/284740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22150,22200,22500,21650,95304,2101350725,00,0.00,N,2,200, 20250414,21950,20900,22150,20700,125932,2688762525,00,0.00,N,2,1050, 20250407,20900,20350,20900,19510,135189,2711597450,00,0.00,N,2,350, 20250331,20550,21100,21150,20350,85839,1778058575,00,0.00,N,5,-650, diff --git a/285130/week/candle-week-42.csv b/285130/week/candle-week-42.csv index d8a4efe1ba76..862b2334d52d 100644 --- a/285130/week/candle-week-42.csv +++ b/285130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,40500,36500,40700,35550,173763,6781800925,00,0.00,N,2,3600, 20250414,36900,35200,37450,35100,92841,3395431650,00,0.00,N,2,1700, 20250407,35200,37000,37150,33500,285044,9983577550,00,0.00,N,5,-2850, 20250331,38050,40100,40150,36250,202424,7722499875,00,0.00,N,5,-2450, diff --git a/285490/week/candle-week-42.csv b/285490/week/candle-week-42.csv index 9fd88123d60e..dde398d3ad26 100644 --- a/285490/week/candle-week-42.csv +++ b/285490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19960,22950,24950,19540,2765593,59863488275,00,0.00,N,5,-2540, 20250414,22500,21550,27800,21300,11162317,276621830175,00,0.00,N,2,3150, 20250407,19350,16480,25000,15900,10250839,221710322810,00,0.00,N,2,3950, 20250331,15400,16200,17350,14330,653765,10403038165,00,0.00,N,5,-1180, diff --git a/285800/week/candle-week-42.csv b/285800/week/candle-week-42.csv index 946bb24f3e77..af7f91d89e1d 100644 --- a/285800/week/candle-week-42.csv +++ b/285800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2620,2150,3225,2025,29021722,81757337350,00,0.00,N,2,470, 20250414,2150,2235,2270,2065,514808,1115704646,00,0.00,N,5,-85, 20250407,2235,2070,2380,1916,2290486,5016173214,00,0.00,N,2,170, 20250331,2065,1961,2195,1873,476973,971578937,00,0.00,N,2,80, diff --git a/286750/week/candle-week-42.csv b/286750/week/candle-week-42.csv index 24537a8d0b20..b34257821f7d 100644 --- a/286750/week/candle-week-42.csv +++ b/286750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2780,2625,2995,2600,2460495,6892463753,00,0.00,N,2,160, 20250414,2620,2315,2645,2315,1850624,4619571031,00,0.00,N,2,330, 20250407,2290,2300,2470,2175,887018,2040784426,00,0.00,N,5,-20, 20250331,2310,2530,2595,2230,1555916,3762672748,00,0.00,N,5,-215, diff --git a/286940/week/candle-week-42.csv b/286940/week/candle-week-42.csv index 785f6a74be07..7f83ac870ad2 100644 --- a/286940/week/candle-week-42.csv +++ b/286940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18370,17600,18490,17430,29024,521906235,00,0.00,N,2,720, 20250414,17650,17400,17800,17250,49934,876276320,00,0.00,N,2,370, 20250407,17280,17690,17870,16080,83888,1423972740,00,0.00,N,5,-740, 20250331,18020,18720,18720,17580,64442,1157858630,00,0.00,N,5,-580, diff --git a/288330/week/candle-week-42.csv b/288330/week/candle-week-42.csv index 997ff0660e9a..80e33c61e1a9 100644 --- a/288330/week/candle-week-42.csv +++ b/288330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1140,1515,1626,1132,183440449,255155942208,00,0.00,N,5,-1020, 20250414,2160,9000,9280,2160,1321338,9929832355,00,0.00,N,5,-6790, 20250407,8950,7390,9140,7100,5196024,41672831555,00,0.00,N,2,1440, 20250331,7510,7960,8200,7230,3912765,30077377455,00,0.00,N,5,-490, diff --git a/288490/week/candle-week-42.csv b/288490/week/candle-week-42.csv index c1fe9b66cc01..8cdc4ffe227a 100644 --- a/288490/week/candle-week-42.csv +++ b/288490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,105,105,105,105,0,0,00,0.00,N,3,0, 20250414,105,105,105,105,0,0,00,0.00,N,3,0, 20250407,105,105,105,105,0,0,00,0.00,N,3,0, 20250331,105,105,105,105,0,0,00,0.00,N,3,0, diff --git a/288620/week/candle-week-42.csv b/288620/week/candle-week-42.csv index 63376a4ebc35..cc49bf5b32f2 100644 --- a/288620/week/candle-week-42.csv +++ b/288620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10220,8080,12330,7890,5666634,61362357120,00,0.00,N,2,2140, 20250414,8080,7650,8150,7330,42146,334341095,00,0.00,N,2,440, 20250407,7640,7920,7920,7210,63010,476519245,00,0.00,N,5,-360, 20250331,8000,7610,8080,7610,59134,462196915,00,0.00,N,2,50, diff --git a/288980/week/candle-week-42.csv b/288980/week/candle-week-42.csv index 4b1bb8f23030..7900b309ad77 100644 --- a/288980/week/candle-week-42.csv +++ b/288980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1254,1100,1570,1082,25286100,35188086644,00,0.00,N,2,160, 20250414,1094,1061,1130,1061,1060789,1164731291,00,0.00,N,2,34, 20250407,1060,1002,1068,910,1112786,1101783761,00,0.00,N,2,58, 20250331,1002,1026,1045,954,1204941,1210715485,00,0.00,N,2,19, diff --git a/289010/week/candle-week-42.csv b/289010/week/candle-week-42.csv index 04bae75b2243..ecab5ae95299 100644 --- a/289010/week/candle-week-42.csv +++ b/289010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4570,5330,5340,4270,17090950,81835786533,00,0.00,N,5,-560, 20250414,5130,3510,5850,2915,21522776,103766564235,00,0.00,N,2,1720, 20250407,3410,2190,3800,2105,23557474,76123763300,00,0.00,N,2,1345, 20250331,2065,1987,2105,1934,153318,309481220,00,0.00,N,2,40, diff --git a/289080/week/candle-week-42.csv b/289080/week/candle-week-42.csv index f9543d48ccb7..eec3ef8c7d9c 100644 --- a/289080/week/candle-week-42.csv +++ b/289080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1630,1520,1950,1500,32932442,59775136535,00,0.00,N,2,130, 20250414,1500,1445,1550,1417,3398926,5034358612,00,0.00,N,2,113, 20250407,1387,1310,1399,1250,977764,1300036081,00,0.00,N,2,63, 20250331,1324,1283,1352,1255,586457,764949195,00,0.00,N,2,15, diff --git a/289170/week/candle-week-42.csv b/289170/week/candle-week-42.csv index 57832ba4fc8b..baf259f783f6 100644 --- a/289170/week/candle-week-42.csv +++ b/289170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3400,4105,4575,2905,3101,10516945,00,0.00,N,5,-175, 20250414,3575,3990,4790,3105,1959,6551840,00,0.00,N,2,45, 20250407,3530,5750,5750,3530,4446,15845760,00,0.00,N,5,-1490, 20250331,5020,5000,5150,3720,974,3716470,00,0.00,N,2,630, diff --git a/289220/week/candle-week-42.csv b/289220/week/candle-week-42.csv index be9e37f8001a..bba6f6b01e99 100644 --- a/289220/week/candle-week-42.csv +++ b/289220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6370,6020,7350,5510,4864559,32532993250,00,0.00,N,2,560, 20250414,5810,5700,6350,5520,641943,3750549015,00,0.00,N,2,570, 20250407,5240,5090,5390,4610,197163,974126166,00,0.00,N,2,80, 20250331,5160,5200,5410,4905,136211,699978167,00,0.00,N,5,-20, diff --git a/289860/week/candle-week-42.csv b/289860/week/candle-week-42.csv index 68c0c8047aa7..19c562ec7b80 100644 --- a/289860/week/candle-week-42.csv +++ b/289860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6840,6940,6950,6710,5879,40154720,00,0.00,N,5,-100, 20250414,6940,7350,7350,6400,15049,106181890,00,0.00,N,5,-410, 20250407,7350,7350,7350,7350,0,0,00,0.00,N,3,0, 20250331,7350,7350,7350,7350,0,0,00,0.00,N,3,0, diff --git a/289930/week/candle-week-42.csv b/289930/week/candle-week-42.csv index 567718886f19..c450304c5fbe 100644 --- a/289930/week/candle-week-42.csv +++ b/289930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8770,8320,9230,8000,987228,8729864980,00,0.00,N,2,450, 20250414,8320,8100,8500,7770,368629,3012039175,00,0.00,N,2,470, 20250407,7850,7270,8030,6630,537413,3860309430,00,0.00,N,2,360, 20250331,7490,7310,8080,7000,861689,6425325275,00,0.00,N,5,-100, diff --git a/290090/week/candle-week-42.csv b/290090/week/candle-week-42.csv index d9966419bccc..8d6ffb31aeaf 100644 --- a/290090/week/candle-week-42.csv +++ b/290090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7350,7330,7750,7110,21605,161376145,00,0.00,N,2,60, 20250414,7290,7050,7430,6955,18084,130396840,00,0.00,N,2,280, 20250407,7010,7350,7530,6800,21598,152534425,00,0.00,N,5,-470, 20250331,7480,7530,7530,7010,13718,99494580,00,0.00,N,2,30, diff --git a/290120/week/candle-week-42.csv b/290120/week/candle-week-42.csv index 8d1cd2b0e845..b89d900b9292 100644 --- a/290120/week/candle-week-42.csv +++ b/290120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2365,2325,2460,2270,35679,84695768,00,0.00,N,2,40, 20250414,2325,2295,2365,2245,27967,64593885,00,0.00,N,2,30, 20250407,2295,2305,2415,2235,28533,65069320,00,0.00,N,5,-10, 20250331,2305,2165,2405,2115,85555,191482874,00,0.00,N,2,125, diff --git a/290270/week/candle-week-42.csv b/290270/week/candle-week-42.csv index a83983b84b66..7c2364233a8f 100644 --- a/290270/week/candle-week-42.csv +++ b/290270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3605,3550,3715,3485,132560,473650219,00,0.00,N,2,85, 20250414,3520,3465,3560,3415,53841,188721306,00,0.00,N,2,55, 20250407,3465,3450,3500,3155,196983,643596157,00,0.00,N,2,15, 20250331,3450,3475,3660,3350,58197,199927035,00,0.00,N,5,-25, diff --git a/290380/week/candle-week-42.csv b/290380/week/candle-week-42.csv index 51794e04599d..c72e0cd466e4 100644 --- a/290380/week/candle-week-42.csv +++ b/290380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250414,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250407,2300,2300,2300,2300,0,0,00,0.00,N,3,0, 20250331,2300,2300,2300,2300,0,0,00,0.00,N,3,0, diff --git a/290520/week/candle-week-42.csv b/290520/week/candle-week-42.csv index 178f08d8ab70..e4d2b48c77a0 100644 --- a/290520/week/candle-week-42.csv +++ b/290520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1919,1868,1935,1812,27903,52543476,00,0.00,N,2,51, 20250414,1868,1705,1888,1705,41357,75136947,00,0.00,N,2,163, 20250407,1705,1794,1814,1541,83227,138957572,00,0.00,N,5,-89, 20250331,1794,1887,1954,1733,68915,125523279,00,0.00,N,5,-115, diff --git a/290550/week/candle-week-42.csv b/290550/week/candle-week-42.csv index 5652a45810ba..5ce27cb9756e 100644 --- a/290550/week/candle-week-42.csv +++ b/290550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7140,7160,7270,7010,113309,810145210,00,0.00,N,5,-10, 20250414,7150,7040,7220,6950,180495,1280337135,00,0.00,N,2,200, 20250407,6950,6750,7020,6190,314831,2069048070,00,0.00,N,5,-40, 20250331,6990,7120,7380,6800,204836,1453773865,00,0.00,N,5,-190, diff --git a/290560/week/candle-week-42.csv b/290560/week/candle-week-42.csv index 6b9c50b662a0..cc5452e3801d 100644 --- a/290560/week/candle-week-42.csv +++ b/290560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6930,7000,7050,6690,55601,381756120,00,0.00,N,5,-70, 20250414,7000,6670,7120,6470,79626,548460185,00,0.00,N,2,340, 20250407,6660,6340,6740,6080,65702,422292150,00,0.00,N,2,320, 20250331,6340,6430,6740,6130,70614,455593770,00,0.00,N,5,-120, diff --git a/290650/week/candle-week-42.csv b/290650/week/candle-week-42.csv index 72561f9be817..efdc550cb035 100644 --- a/290650/week/candle-week-42.csv +++ b/290650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21400,20900,21650,20500,550898,11649084825,00,0.00,N,2,350, 20250414,21050,20200,21150,20100,181459,3756925100,00,0.00,N,2,700, 20250407,20350,19030,20350,18490,520684,9979083840,00,0.00,N,2,350, 20250331,20000,21800,21800,19380,668831,13429915975,00,0.00,N,5,-2000, diff --git a/290660/week/candle-week-42.csv b/290660/week/candle-week-42.csv index cf8a0cdb4a6d..60f936042282 100644 --- a/290660/week/candle-week-42.csv +++ b/290660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,916,920,968,887,503138,460981389,00,0.00,N,5,-4, 20250414,920,916,987,864,1275179,1166491352,00,0.00,N,2,39, 20250407,881,820,917,795,454804,395788248,00,0.00,N,2,61, 20250331,820,797,829,753,105731,84358811,00,0.00,N,2,18, diff --git a/290670/week/candle-week-42.csv b/290670/week/candle-week-42.csv index 3c7d984115ac..20361623e08d 100644 --- a/290670/week/candle-week-42.csv +++ b/290670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12980,10360,14500,10360,1547101,20631644690,00,0.00,N,2,2160, 20250414,10820,10320,11200,10320,51933,558571665,00,0.00,N,2,420, 20250407,10400,10140,10500,9390,119894,1186313290,00,0.00,N,5,-150, 20250331,10550,11020,11300,10080,107325,1146625415,00,0.00,N,5,-900, diff --git a/290690/week/candle-week-42.csv b/290690/week/candle-week-42.csv index f2e5ddea9d61..adce39378c3a 100644 --- a/290690/week/candle-week-42.csv +++ b/290690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4070,3635,4215,3610,4187772,16788848502,00,0.00,N,2,500, 20250414,3570,3290,3765,3170,3319678,11444266022,00,0.00,N,2,325, 20250407,3245,3510,3535,3050,3084869,10047438167,00,0.00,N,5,-445, 20250331,3690,4800,4860,3500,6946999,29006799198,00,0.00,N,5,-505, diff --git a/290720/week/candle-week-42.csv b/290720/week/candle-week-42.csv index 7454d9981398..9f2a6dd73594 100644 --- a/290720/week/candle-week-42.csv +++ b/290720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2095,2120,2300,2075,120827,257917036,00,0.00,N,5,-25, 20250414,2120,2235,2235,2015,127209,272352928,00,0.00,N,5,-60, 20250407,2180,2190,2300,1876,309498,642575015,00,0.00,N,5,-25, 20250331,2205,2335,2525,2055,283867,625732484,00,0.00,N,5,-225, diff --git a/290740/week/candle-week-42.csv b/290740/week/candle-week-42.csv index b3694da94174..5c231d960476 100644 --- a/290740/week/candle-week-42.csv +++ b/290740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5590,5720,5730,5320,20062,110533125,00,0.00,N,5,-130, 20250414,5720,5650,5740,5500,16077,89796785,00,0.00,N,2,20, 20250407,5700,5510,5750,5330,13887,76589380,00,0.00,N,2,150, 20250331,5550,5590,5610,5240,30170,163622070,00,0.00,N,5,-40, diff --git a/291230/week/candle-week-42.csv b/291230/week/candle-week-42.csv index f4695eb5d361..75a241fffd60 100644 --- a/291230/week/candle-week-42.csv +++ b/291230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1780,1775,2130,1700,19066935,36964681823,00,0.00,N,2,40, 20250414,1740,1550,2070,1550,6976502,13155933431,00,0.00,N,2,190, 20250407,1550,1540,1577,1428,625170,935316066,00,0.00,N,5,-53, 20250331,1603,1614,1641,1521,422652,669235155,00,0.00,N,5,-11, diff --git a/291650/week/candle-week-42.csv b/291650/week/candle-week-42.csv index 6587ffc9e4c8..5108dd2be31f 100644 --- a/291650/week/candle-week-42.csv +++ b/291650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1064,938,1081,938,2458946,2500070177,00,0.00,N,2,129, 20250414,935,896,959,885,832312,770206296,00,0.00,N,2,39, 20250407,896,907,930,803,1384532,1205389704,00,0.00,N,5,-26, 20250331,922,950,958,899,686092,639905770,00,0.00,N,5,-23, diff --git a/291810/week/candle-week-42.csv b/291810/week/candle-week-42.csv index ca95b3ac99bf..82e4656d7c0c 100644 --- a/291810/week/candle-week-42.csv +++ b/291810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2175,2140,2350,2105,214306,474027223,00,0.00,N,2,65, 20250414,2110,2040,2215,2035,101617,216762200,00,0.00,N,2,90, 20250407,2020,1991,2075,1950,75538,151207896,00,0.00,N,2,29, 20250331,1991,2045,2085,1960,46505,93422632,00,0.00,N,5,-69, diff --git a/293480/week/candle-week-42.csv b/293480/week/candle-week-42.csv index 18f40f64d221..174d1dd43d2c 100644 --- a/293480/week/candle-week-42.csv +++ b/293480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11620,11260,11990,11220,265619,3055904010,00,0.00,N,2,360, 20250414,11260,11180,11350,11050,67478,756721760,00,0.00,N,2,200, 20250407,11060,11000,11280,10460,189309,2065862880,00,0.00,N,2,50, 20250331,11010,10370,11240,10140,351009,3819403870,00,0.00,N,2,630, diff --git a/293490/week/candle-week-42.csv b/293490/week/candle-week-42.csv index 09a1f81e34aa..c73447b663e8 100644 --- a/293490/week/candle-week-42.csv +++ b/293490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14260,13470,14360,13280,501258,6953334130,00,0.00,N,2,670, 20250414,13590,13310,13620,13020,563451,7527128685,00,0.00,N,2,290, 20250407,13300,14100,14220,12900,1367373,18446108565,00,0.00,N,5,-1210, 20250331,14510,14970,14970,13940,1075301,15520082970,00,0.00,N,5,-590, diff --git a/293580/week/candle-week-42.csv b/293580/week/candle-week-42.csv index b9ee4546ddfd..f99ed0b398ac 100644 --- a/293580/week/candle-week-42.csv +++ b/293580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1591,1638,2570,1550,169742275,331361695731,00,0.00,N,5,-89, 20250414,1680,1452,1716,1257,173306849,260723230760,00,0.00,N,2,425, 20250407,1255,1148,1425,1115,71422132,91616129125,00,0.00,N,2,122, 20250331,1133,1001,1169,983,10958295,11812887544,00,0.00,N,2,101, diff --git a/293780/week/candle-week-42.csv b/293780/week/candle-week-42.csv index a1bd737b5341..b936d61d25db 100644 --- a/293780/week/candle-week-42.csv +++ b/293780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7400,8120,8240,7400,269965,2068560615,00,0.00,N,5,-640, 20250414,8040,7550,8490,7380,441231,3440653365,00,0.00,N,2,560, 20250407,7480,7160,7500,6610,231808,1614713085,00,0.00,N,2,160, 20250331,7320,7480,7920,6930,333851,2458530205,00,0.00,N,5,-60, diff --git a/293940/week/candle-week-42.csv b/293940/week/candle-week-42.csv index 899a04907527..28f988dabf8e 100644 --- a/293940/week/candle-week-42.csv +++ b/293940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5700,5750,5790,5600,464129,2639141100,00,0.00,N,3,0, 20250414,5700,5530,5770,5520,772998,4386418475,00,0.00,N,2,170, 20250407,5530,5470,5550,5290,773674,4183135275,00,0.00,N,3,0, 20250331,5530,5660,5670,5470,832352,4604162210,00,0.00,N,5,-140, diff --git a/294090/week/candle-week-42.csv b/294090/week/candle-week-42.csv index 4db94ae8e8ac..519650c19773 100644 --- a/294090/week/candle-week-42.csv +++ b/294090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250414,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250407,1490,1490,1490,1490,0,0,00,0.00,N,3,0, 20250331,1490,1490,1490,1490,0,0,00,0.00,N,3,0, diff --git a/294140/week/candle-week-42.csv b/294140/week/candle-week-42.csv index 8437295bdc7e..88854d4be854 100644 --- a/294140/week/candle-week-42.csv +++ b/294140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3680,3635,3980,3465,273081,1014575029,00,0.00,N,2,115, 20250414,3565,3455,3695,3455,163357,582698864,00,0.00,N,2,115, 20250407,3450,3570,3595,3225,175907,598123536,00,0.00,N,5,-120, 20250331,3570,3570,3695,3245,194013,681684984,00,0.00,N,5,-5, diff --git a/294570/week/candle-week-42.csv b/294570/week/candle-week-42.csv index c0d7b2ad5720..bba60043d3ab 100644 --- a/294570/week/candle-week-42.csv +++ b/294570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20700,21700,23600,20350,994546,21914598745,00,0.00,N,5,-650, 20250414,21350,23900,27200,20000,1735661,40818226875,00,0.00,N,5,-3150, 20250407,24500,21550,26900,20600,3193101,76881708875,00,0.00,N,2,4000, 20250331,20500,17290,21500,16610,642997,12599826575,00,0.00,N,2,3550, diff --git a/294630/week/candle-week-42.csv b/294630/week/candle-week-42.csv index 7343bc80d393..89f75f063c21 100644 --- a/294630/week/candle-week-42.csv +++ b/294630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2870,2830,2915,2780,446795,1267553283,00,0.00,N,2,35, 20250414,2835,2740,2935,2740,421406,1182402347,00,0.00,N,2,70, 20250407,2765,2720,2870,2500,826137,2194863004,00,0.00,N,2,45, 20250331,2720,2705,2860,2565,593872,1609978959,00,0.00,N,5,-35, diff --git a/294870/week/candle-week-42.csv b/294870/week/candle-week-42.csv index 827d18c92b34..e600aa306765 100644 --- a/294870/week/candle-week-42.csv +++ b/294870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23600,22550,23950,21750,897967,20824132225,00,0.00,N,2,1150, 20250414,22450,21550,23000,20850,999717,22107301300,00,0.00,N,2,950, 20250407,21500,21900,22850,20300,1614678,34710533775,00,0.00,N,5,-1150, 20250331,22650,20400,22750,20000,1403470,30083954275,00,0.00,N,2,1850, diff --git a/295310/week/candle-week-42.csv b/295310/week/candle-week-42.csv index ce98de6df4a6..ff44272baa9c 100644 --- a/295310/week/candle-week-42.csv +++ b/295310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21450,19950,22500,19260,841069,17897274425,00,0.00,N,2,1770, 20250414,19680,19020,20500,18550,602626,11825826315,00,0.00,N,2,1080, 20250407,18600,17580,18680,16000,514102,8961546830,00,0.00,N,3,0, 20250331,18600,19310,20050,17840,725267,13745494330,00,0.00,N,5,-1290, diff --git a/296160/week/candle-week-42.csv b/296160/week/candle-week-42.csv index 18e54ce8ec9f..cff3c83c66e9 100644 --- a/296160/week/candle-week-42.csv +++ b/296160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6240,6380,6380,5820,160727,985965070,00,0.00,N,5,-150, 20250414,6390,5900,6580,5400,204738,1241260350,00,0.00,N,2,540, 20250407,5850,5170,5870,4965,105090,562076685,00,0.00,N,2,670, 20250331,5180,4700,5180,4640,69280,338698640,00,0.00,N,2,300, diff --git a/296520/week/candle-week-42.csv b/296520/week/candle-week-42.csv index 80d197ba2629..91d3ac6add48 100644 --- a/296520/week/candle-week-42.csv +++ b/296520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1069,1069,1069,1069,0,0,00,0.00,N,3,0, 20250414,1069,1219,1219,930,13,15291,00,0.00,N,2,9, 20250407,1060,1060,1060,1060,0,0,00,0.00,N,3,0, 20250331,1060,1060,1060,1060,0,0,00,0.00,N,3,0, diff --git a/296640/week/candle-week-42.csv b/296640/week/candle-week-42.csv index 212ab73ad53b..8eba93c7c38f 100644 --- a/296640/week/candle-week-42.csv +++ b/296640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7340,7810,8040,7250,141612,1060959365,00,0.00,N,5,-540, 20250414,7880,7960,8340,7540,275774,2159808000,00,0.00,N,5,-80, 20250407,7960,6350,9240,6250,1307141,10373837245,00,0.00,N,2,1500, 20250331,6460,6230,6600,6060,141246,893701835,00,0.00,N,2,230, diff --git a/297090/week/candle-week-42.csv b/297090/week/candle-week-42.csv index da43046840d7..3151b4cada67 100644 --- a/297090/week/candle-week-42.csv +++ b/297090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6030,5330,6600,5290,1452793,8443459325,00,0.00,N,2,690, 20250414,5340,5000,5440,4810,396116,2047820329,00,0.00,N,2,505, 20250407,4835,4860,5000,4270,386142,1775208603,00,0.00,N,5,-55, 20250331,4890,4650,5000,4525,274654,1302354028,00,0.00,N,2,210, diff --git a/297570/week/candle-week-42.csv b/297570/week/candle-week-42.csv index ed6b50d953a9..1e1527294218 100644 --- a/297570/week/candle-week-42.csv +++ b/297570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,768,771,779,741,577553,438383049,00,0.00,N,5,-7, 20250414,775,741,895,711,4006633,3183679325,00,0.00,N,2,41, 20250407,734,812,873,704,1831615,1388609328,00,0.00,N,5,-71, 20250331,805,635,1124,635,17352187,16142382826,00,0.00,N,2,170, diff --git a/297890/week/candle-week-42.csv b/297890/week/candle-week-42.csv index b6984adce9d1..f7b11fa87e19 100644 --- a/297890/week/candle-week-42.csv +++ b/297890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2480,2460,2545,2380,986132,2426394203,00,0.00,N,2,20, 20250414,2460,2385,2570,2355,1277619,3148770779,00,0.00,N,2,150, 20250407,2310,2235,2310,2045,1547621,3340252467,00,0.00,N,5,-5, 20250331,2315,2465,2660,2245,1395762,3319442565,00,0.00,N,5,-215, diff --git a/298000/week/candle-week-42.csv b/298000/week/candle-week-42.csv index 95302990776f..6a6b5151cd76 100644 --- a/298000/week/candle-week-42.csv +++ b/298000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250414,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250407,38900,38900,38900,38900,0,0,00,0.00,N,3,0, 20250331,38900,38900,38900,38900,0,0,00,0.00,N,3,0, diff --git a/298020/week/candle-week-42.csv b/298020/week/candle-week-42.csv index 3b0a4d0d0bd8..dc3ea8d1e5ac 100644 --- a/298020/week/candle-week-42.csv +++ b/298020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,213500,209500,214500,207000,35696,7527957500,00,0.00,N,2,4000, 20250414,209500,207000,214000,204000,33985,7120140250,00,0.00,N,2,2500, 20250407,207000,202000,207000,186500,75933,14954496550,00,0.00,N,5,-5000, 20250331,212000,225500,229500,206000,53903,11549845250,00,0.00,N,5,-16000, diff --git a/298040/week/candle-week-42.csv b/298040/week/candle-week-42.csv index b53501a5bc79..e4ad79d7c35d 100644 --- a/298040/week/candle-week-42.csv +++ b/298040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,459500,480000,481500,435000,267608,121353535822,00,0.00,N,5,-19000, 20250414,478500,444000,483000,427500,235908,109245412000,00,0.00,N,2,42500, 20250407,436000,407000,443000,382000,273050,112393171468,00,0.00,N,2,4500, 20250331,431500,420000,437500,396000,275260,115990729500,00,0.00,N,2,1000, diff --git a/298050/week/candle-week-42.csv b/298050/week/candle-week-42.csv index 87a907245588..a391b86752e7 100644 --- a/298050/week/candle-week-42.csv +++ b/298050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,177700,175300,179400,173200,28324,5003857550,00,0.00,N,2,2400, 20250414,175300,170000,176900,169800,34065,5908052650,00,0.00,N,2,5500, 20250407,169800,167700,170600,154700,51646,8388279550,00,0.00,N,5,-2100, 20250331,171900,179500,184700,166000,54893,9484102750,00,0.00,N,5,-8100, diff --git a/298060/week/candle-week-42.csv b/298060/week/candle-week-42.csv index 72160ef4772f..2eda02399b0a 100644 --- a/298060/week/candle-week-42.csv +++ b/298060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,970,1000,1015,959,225077,220230493,00,0.00,N,5,-30, 20250414,1000,1025,1048,986,276258,279857902,00,0.00,N,5,-21, 20250407,1021,1096,1096,952,487053,490136347,00,0.00,N,5,-84, 20250331,1105,1165,1180,1022,596246,669069231,00,0.00,N,5,-70, diff --git a/298380/week/candle-week-42.csv b/298380/week/candle-week-42.csv index e44c65c0d960..737919ec40e4 100644 --- a/298380/week/candle-week-42.csv +++ b/298380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,69000,64200,70900,63100,6069305,410306488150,00,0.00,N,2,4300, 20250414,64700,57500,66600,56200,10705600,674975755750,00,0.00,N,2,8500, 20250407,56200,44250,58800,42800,23662746,1234518897950,00,0.00,N,2,22150, 20250331,34050,33100,37450,31300,4109340,141299281750,00,0.00,N,2,350, diff --git a/298540/week/candle-week-42.csv b/298540/week/candle-week-42.csv index 923cb4437083..31d0852928e7 100644 --- a/298540/week/candle-week-42.csv +++ b/298540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10140,10130,10300,9860,115398,1165414815,00,0.00,N,2,30, 20250414,10110,9410,10150,9340,108526,1066101755,00,0.00,N,2,710, 20250407,9400,9400,9440,8840,191353,1734312020,00,0.00,N,3,0, 20250331,9400,8900,9400,8840,121482,1102335690,00,0.00,N,2,240, diff --git a/298690/week/candle-week-42.csv b/298690/week/candle-week-42.csv index d4b4a982884e..6740804abec7 100644 --- a/298690/week/candle-week-42.csv +++ b/298690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2025,2065,1990,377199,762414757,00,0.00,N,2,35, 20250414,2025,1932,2035,1921,476530,939311932,00,0.00,N,2,94, 20250407,1931,1999,1999,1883,745225,1447137514,00,0.00,N,5,-84, 20250331,2015,2055,2100,1970,631440,1280363333,00,0.00,N,5,-50, diff --git a/298830/week/candle-week-42.csv b/298830/week/candle-week-42.csv index 0d56c893be19..793ae616ba6c 100644 --- a/298830/week/candle-week-42.csv +++ b/298830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5170,5170,5370,5000,1182752,6124922690,00,0.00,N,2,10, 20250414,5160,4590,5180,4525,1944512,9610949740,00,0.00,N,2,760, 20250407,4400,4280,4430,3980,1180740,4937704655,00,0.00,N,5,-70, 20250331,4470,4595,4680,4285,1038643,4670230911,00,0.00,N,5,-260, diff --git a/299030/week/candle-week-42.csv b/299030/week/candle-week-42.csv index 9ceb83543726..4e76f37dad0c 100644 --- a/299030/week/candle-week-42.csv +++ b/299030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20200,19650,20600,19270,51345,1020608830,00,0.00,N,2,550, 20250414,19650,19750,20500,19250,57099,1130222505,00,0.00,N,5,-90, 20250407,19740,18320,19900,17760,113760,2142131340,00,0.00,N,2,450, 20250331,19290,20400,21500,18310,118910,2342215840,00,0.00,N,5,-1510, diff --git a/299170/week/candle-week-42.csv b/299170/week/candle-week-42.csv index 1631903b0793..2e771b768f57 100644 --- a/299170/week/candle-week-42.csv +++ b/299170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1719,1729,1764,1688,745689,1284704099,00,0.00,N,5,-10, 20250414,1729,1680,1847,1631,3286311,5601051470,00,0.00,N,2,146, 20250407,1583,1515,1587,1410,678714,1009298299,00,0.00,N,2,60, 20250331,1523,1515,1595,1470,704059,1081786822,00,0.00,N,5,-19, diff --git a/299480/week/candle-week-42.csv b/299480/week/candle-week-42.csv index eb1ec634276e..039db2ac4d55 100644 --- a/299480/week/candle-week-42.csv +++ b/299480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,690,799,848,600,124,86755,00,0.00,N,5,-49, 20250414,739,790,790,551,131,88257,00,0.00,N,2,39, 20250407,700,662,800,550,329,216210,00,0.00,N,2,123, 20250331,577,599,799,577,173,116775,00,0.00,N,5,-122, diff --git a/299660/week/candle-week-42.csv b/299660/week/candle-week-42.csv index 02252f1c4e79..1c546cc8f75b 100644 --- a/299660/week/candle-week-42.csv +++ b/299660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3535,3730,3900,3500,890661,3262611048,00,0.00,N,5,-195, 20250414,3730,3345,3785,3325,1329837,4779373639,00,0.00,N,2,380, 20250407,3350,3310,3400,3035,1005270,3245061377,00,0.00,N,5,-40, 20250331,3390,3610,3690,3250,799077,2776490573,00,0.00,N,5,-220, diff --git a/299900/week/candle-week-42.csv b/299900/week/candle-week-42.csv index de06c94ab37e..9446526ec2d4 100644 --- a/299900/week/candle-week-42.csv +++ b/299900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1278,1217,1292,1164,2840972,3492771646,00,0.00,N,2,85, 20250414,1193,1072,1224,1060,3836399,4400020347,00,0.00,N,2,126, 20250407,1067,1015,1073,952,3912209,3885450869,00,0.00,N,2,33, 20250331,1034,1010,1155,999,4111118,4372497921,00,0.00,N,5,-17, diff --git a/300080/week/candle-week-42.csv b/300080/week/candle-week-42.csv index 7c8f2c6fb295..bd7c7b40eca5 100644 --- a/300080/week/candle-week-42.csv +++ b/300080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21600,21300,21950,20900,260463,5574116000,00,0.00,N,2,350, 20250414,21250,21250,22500,20350,598925,12724080200,00,0.00,N,2,900, 20250407,20350,17500,20500,16400,410590,7571792620,00,0.00,N,2,2250, 20250331,18100,19170,19350,17160,198941,3627766200,00,0.00,N,5,-1070, diff --git a/300120/week/candle-week-42.csv b/300120/week/candle-week-42.csv index 0abc079136f5..a63c431fe6b7 100644 --- a/300120/week/candle-week-42.csv +++ b/300120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4370,4340,5280,4285,2974484,14119335048,00,0.00,N,2,55, 20250414,4315,4300,4580,4175,615466,2707234497,00,0.00,N,2,130, 20250407,4185,3710,4270,3565,552593,2143439083,00,0.00,N,2,325, 20250331,3860,3910,4080,3610,358972,1388673477,00,0.00,N,5,-55, diff --git a/300720/week/candle-week-42.csv b/300720/week/candle-week-42.csv index 826ea60300f9..28fe7852571b 100644 --- a/300720/week/candle-week-42.csv +++ b/300720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17050,16260,18900,16100,673262,11511653695,00,0.00,N,2,980, 20250414,16070,15830,16250,15700,250524,4006863455,00,0.00,N,2,150, 20250407,15920,15200,16000,14790,284298,4378882845,00,0.00,N,2,100, 20250331,15820,16280,16340,14800,304735,4791646850,00,0.00,N,5,-560, diff --git a/301300/week/candle-week-42.csv b/301300/week/candle-week-42.csv index 2dc9447927d3..51d4d467cc25 100644 --- a/301300/week/candle-week-42.csv +++ b/301300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4780,4855,4995,4635,205940,984473750,00,0.00,N,5,-75, 20250414,4855,4660,5160,4660,734978,3638911126,00,0.00,N,2,275, 20250407,4580,4320,4650,4000,269114,1158466204,00,0.00,N,2,260, 20250331,4320,4270,4380,4000,131343,547716157,00,0.00,N,2,35, diff --git a/302430/week/candle-week-42.csv b/302430/week/candle-week-42.csv index d91ec8c35860..da74718e7ede 100644 --- a/302430/week/candle-week-42.csv +++ b/302430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8800,9230,9330,8800,294688,2644746580,00,0.00,N,5,-430, 20250414,9230,9700,9970,8950,903656,8612620265,00,0.00,N,5,-280, 20250407,9510,8700,9580,8290,644814,5703608605,00,0.00,N,2,310, 20250331,9200,9860,10660,8800,1969652,19620758640,00,0.00,N,5,-900, diff --git a/302440/week/candle-week-42.csv b/302440/week/candle-week-42.csv index 38a778ecde2a..b93a49f5a82c 100644 --- a/302440/week/candle-week-42.csv +++ b/302440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,40450,39200,40850,38350,368589,14650723200,00,0.00,N,2,1350, 20250414,39100,38900,39850,38500,201772,7908274225,00,0.00,N,2,350, 20250407,38750,38450,38900,35800,655880,24719561500,00,0.00,N,5,-650, 20250331,39400,40000,40350,37000,669172,25992390575,00,0.00,N,5,-1050, diff --git a/302550/week/candle-week-42.csv b/302550/week/candle-week-42.csv index 8e0e3c848253..b88c31746b47 100644 --- a/302550/week/candle-week-42.csv +++ b/302550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3405,3410,3480,3315,250670,845833078,00,0.00,N,5,-5, 20250414,3410,3325,3500,3220,313141,1046706743,00,0.00,N,2,90, 20250407,3320,3255,3325,3055,288193,920830978,00,0.00,N,2,40, 20250331,3280,3125,3315,3000,483445,1548433658,00,0.00,N,2,155, diff --git a/302920/week/candle-week-42.csv b/302920/week/candle-week-42.csv index 26751e53da94..a74269334d65 100644 --- a/302920/week/candle-week-42.csv +++ b/302920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3510,3600,3600,3505,50,178100,00,0.00,N,5,-90, 20250414,3600,4300,4300,3600,148,568830,00,0.00,N,5,-700, 20250407,4300,4300,4300,4300,0,0,00,0.00,N,3,0, 20250331,4300,4300,4300,4300,0,0,00,0.00,N,3,0, diff --git a/303030/week/candle-week-42.csv b/303030/week/candle-week-42.csv index 307b8edad961..bded6ea6de45 100644 --- a/303030/week/candle-week-42.csv +++ b/303030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1001,970,1025,952,245136,244929197,00,0.00,N,2,31, 20250414,970,883,991,879,410791,391217824,00,0.00,N,2,89, 20250407,881,883,885,784,361340,300041676,00,0.00,N,5,-2, 20250331,883,895,895,851,200984,175699239,00,0.00,N,5,-13, diff --git a/303360/week/candle-week-42.csv b/303360/week/candle-week-42.csv index c720821d1b77..92d11e759826 100644 --- a/303360/week/candle-week-42.csv +++ b/303360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3285,3245,3350,3100,99993,325939962,00,0.00,N,3,0, 20250414,3285,3100,3320,3035,129951,414870785,00,0.00,N,2,210, 20250407,3075,2950,3225,2885,104973,314351825,00,0.00,N,2,45, 20250331,3030,3275,3325,3030,117576,369775061,00,0.00,N,5,-285, diff --git a/303530/week/candle-week-42.csv b/303530/week/candle-week-42.csv index 08d9525181e2..c45f0c92ee46 100644 --- a/303530/week/candle-week-42.csv +++ b/303530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7200,6920,7770,6550,330382,2389508680,00,0.00,N,2,320, 20250414,6880,6580,7110,6550,77847,531874020,00,0.00,N,2,300, 20250407,6580,6630,6630,5970,70920,443930660,00,0.00,N,5,-60, 20250331,6640,6510,6850,6280,72807,475506235,00,0.00,N,2,120, diff --git a/303810/week/candle-week-42.csv b/303810/week/candle-week-42.csv index 8e84fbde8e25..24cfa9533260 100644 --- a/303810/week/candle-week-42.csv +++ b/303810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10070,10030,10600,9890,1213670,12364011000,00,0.00,N,2,40, 20250414,10030,9270,10540,9230,2049093,20506546235,00,0.00,N,2,760, 20250407,9270,9700,9700,8930,680947,6257664595,00,0.00,N,5,-700, 20250331,9970,9570,10650,9130,2284179,22702852055,00,0.00,N,2,360, diff --git a/304100/week/candle-week-42.csv b/304100/week/candle-week-42.csv index 80785675ca78..f2e420e5c00f 100644 --- a/304100/week/candle-week-42.csv +++ b/304100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32500,36400,36500,32150,2155350,72649380700,00,0.00,N,5,-3200, 20250414,35700,34200,40750,33900,10328932,389975257075,00,0.00,N,2,3950, 20250407,31750,24050,34750,23800,11884772,364104858525,00,0.00,N,2,7500, 20250331,24250,21950,24550,20300,946387,21484929325,00,0.00,N,2,2150, diff --git a/304360/week/candle-week-42.csv b/304360/week/candle-week-42.csv index 84fd19c66d68..2ef49f53eaba 100644 --- a/304360/week/candle-week-42.csv +++ b/304360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,22250,20900,22950,19110,884725,18693553830,00,0.00,N,2,1300, 20250414,20950,22600,22600,20350,729282,15381524000,00,0.00,N,5,-1450, 20250407,22400,27400,27900,22000,1211599,29327877275,00,0.00,N,5,-2550, 20250331,24950,24350,25500,21350,576889,13433344925,00,0.00,N,2,600, diff --git a/304840/week/candle-week-42.csv b/304840/week/candle-week-42.csv index deb51ad3e4a4..822a3b617d60 100644 --- a/304840/week/candle-week-42.csv +++ b/304840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2900,2870,3195,2740,2086502,6132932739,00,0.00,N,2,35, 20250414,2865,2755,3020,2600,1044398,2956992677,00,0.00,N,2,110, 20250407,2755,2620,3275,2425,5560860,16482524002,00,0.00,N,2,115, 20250331,2640,2600,2740,2475,290828,742245129,00,0.00,N,2,30, diff --git a/305090/week/candle-week-42.csv b/305090/week/candle-week-42.csv index 834889ef5dee..368c996dbed3 100644 --- a/305090/week/candle-week-42.csv +++ b/305090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9920,10200,10410,9800,346098,3485438550,00,0.00,N,5,-400, 20250414,10320,10160,10890,9850,641814,6583251445,00,0.00,N,2,310, 20250407,10010,9400,10020,8570,651569,6056327470,00,0.00,N,2,200, 20250331,9810,9440,9990,8300,1676115,15199856255,00,0.00,N,2,350, diff --git a/306040/week/candle-week-42.csv b/306040/week/candle-week-42.csv index 902433a9492d..d8a501151654 100644 --- a/306040/week/candle-week-42.csv +++ b/306040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4520,4610,4765,4440,175812,812993235,00,0.00,N,5,-95, 20250414,4615,4295,4615,4240,130459,572611823,00,0.00,N,2,385, 20250407,4230,4015,4290,3800,188278,749990284,00,0.00,N,2,285, 20250331,3945,4060,4680,3885,545685,2333524116,00,0.00,N,5,-115, diff --git a/306200/week/candle-week-42.csv b/306200/week/candle-week-42.csv index 26879ce27bfa..58df621b1e92 100644 --- a/306200/week/candle-week-42.csv +++ b/306200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,179300,184900,187000,177700,81100,14665076500,00,0.00,N,5,-7500, 20250414,186800,188200,198000,182000,116805,22182683450,00,0.00,N,2,1300, 20250407,185500,175300,191600,169000,136090,24670636600,00,0.00,N,2,4000, 20250331,181500,179000,192500,177100,107010,19788156750,00,0.00,N,5,-1500, diff --git a/306620/week/candle-week-42.csv b/306620/week/candle-week-42.csv index 65bb97414afd..3ac59a4609b5 100644 --- a/306620/week/candle-week-42.csv +++ b/306620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2340,2350,2380,2290,1002901,2329662500,00,0.00,N,5,-10, 20250414,2350,2250,2430,2200,1977028,4623095888,00,0.00,N,2,130, 20250407,2220,2175,2240,1996,1124974,2369704580,00,0.00,N,5,-25, 20250331,2245,2305,2350,2100,1426139,3179262102,00,0.00,N,5,-130, diff --git a/307180/week/candle-week-42.csv b/307180/week/candle-week-42.csv index 1c9fc8ab495b..5f824a93c69d 100644 --- a/307180/week/candle-week-42.csv +++ b/307180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2890,2880,2930,2815,298268,854518385,00,0.00,N,2,10, 20250414,2880,2810,2930,2795,247234,709088575,00,0.00,N,2,40, 20250407,2840,2705,2900,2520,580523,1560326236,00,0.00,N,2,135, 20250331,2705,2800,2820,2610,297693,805626602,00,0.00,N,5,-65, diff --git a/307280/week/candle-week-42.csv b/307280/week/candle-week-42.csv index 9cc3d67622cd..aaac1a6eb79d 100644 --- a/307280/week/candle-week-42.csv +++ b/307280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1119,1147,1150,1109,226446,254531727,00,0.00,N,5,-28, 20250414,1147,1066,1155,1057,380479,426149196,00,0.00,N,2,81, 20250407,1066,1041,1099,992,827300,855695405,00,0.00,N,2,16, 20250331,1050,1050,1080,990,235963,246048114,00,0.00,N,3,0, diff --git a/307750/week/candle-week-42.csv b/307750/week/candle-week-42.csv index 06f27c80f2a4..0b69186596af 100644 --- a/307750/week/candle-week-42.csv +++ b/307750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3240,3170,3255,3120,195420,624741917,00,0.00,N,2,85, 20250414,3155,3040,3155,3015,79608,246953804,00,0.00,N,2,90, 20250407,3065,2985,3065,2780,193551,564475709,00,0.00,N,2,5, 20250331,3060,3070,3190,2920,184049,558997793,00,0.00,N,5,-90, diff --git a/307870/week/candle-week-42.csv b/307870/week/candle-week-42.csv index be07d91f1ca2..5219f3607752 100644 --- a/307870/week/candle-week-42.csv +++ b/307870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1143,1013,1268,973,11544452,13063016505,00,0.00,N,2,130, 20250414,1013,881,1159,877,4795968,5037836061,00,0.00,N,2,132, 20250407,881,864,910,789,813729,699246779,00,0.00,N,2,18, 20250331,863,899,952,820,878894,768567163,00,0.00,N,5,-37, diff --git a/307930/week/candle-week-42.csv b/307930/week/candle-week-42.csv index 3889f6d9bac1..d9d30bfb72cb 100644 --- a/307930/week/candle-week-42.csv +++ b/307930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6290,6080,8700,5850,17228968,124432906235,00,0.00,N,2,490, 20250414,5800,5390,6150,5210,4395556,24619243285,00,0.00,N,2,710, 20250407,5090,4795,5310,4635,586516,2916076300,00,0.00,N,2,275, 20250331,4815,4870,4905,4665,280653,1343164606,00,0.00,N,5,-110, diff --git a/307950/week/candle-week-42.csv b/307950/week/candle-week-42.csv index 8b2af9fab77c..2c8266befc9a 100644 --- a/307950/week/candle-week-42.csv +++ b/307950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,118700,120000,120700,116900,110203,13033370600,00,0.00,N,5,-1300, 20250414,120000,119200,122900,117300,194956,23302482050,00,0.00,N,2,1400, 20250407,118600,115000,119300,107000,184873,21026503550,00,0.00,N,5,-800, 20250331,119400,125500,127500,114500,187792,22492157550,00,0.00,N,5,-8600, diff --git a/308080/week/candle-week-42.csv b/308080/week/candle-week-42.csv index 3d90901227df..a015e6801d04 100644 --- a/308080/week/candle-week-42.csv +++ b/308080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3165,3250,3480,3120,299607,980908526,00,0.00,N,5,-85, 20250414,3250,3155,3310,3070,265830,848942254,00,0.00,N,3,0, 20250407,3250,3000,3310,2870,452340,1407597011,00,0.00,N,2,150, 20250331,3100,2710,3150,2635,359386,1067730844,00,0.00,N,2,375, diff --git a/308100/week/candle-week-42.csv b/308100/week/candle-week-42.csv index 13a2944f5763..3b6d2520a968 100644 --- a/308100/week/candle-week-42.csv +++ b/308100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6260,7720,7900,6080,4078858,27514179910,00,0.00,N,5,-1450, 20250414,7710,8600,11440,7200,17935688,164094683885,00,0.00,N,5,-1220, 20250407,8930,11020,12900,8710,10398304,114898092090,00,0.00,N,5,-2480, 20250331,11410,5800,13050,5400,33344859,323313229360,00,0.00,N,2,6680, diff --git a/308170/week/candle-week-42.csv b/308170/week/candle-week-42.csv index 12f3c1e66329..dd33148de2cf 100644 --- a/308170/week/candle-week-42.csv +++ b/308170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6040,5610,6090,5540,43790,257049785,00,0.00,N,2,430, 20250414,5610,5400,5730,5330,18945,104473505,00,0.00,N,2,260, 20250407,5350,5400,5500,5000,25074,133025935,00,0.00,N,5,-50, 20250331,5400,5290,5530,4910,43236,226439385,00,0.00,N,2,50, diff --git a/308430/week/candle-week-42.csv b/308430/week/candle-week-42.csv index be2dab69342a..f2b3b48f8868 100644 --- a/308430/week/candle-week-42.csv +++ b/308430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17450,19200,19290,16990,526893,9652683880,00,0.00,N,5,-1400, 20250414,18850,18370,19370,17370,797346,14592657355,00,0.00,N,2,480, 20250407,18370,17120,18890,16230,952078,16537911510,00,0.00,N,2,560, 20250331,17810,18550,18940,16800,907982,16386605835,00,0.00,N,5,-1410, diff --git a/308700/week/candle-week-42.csv b/308700/week/candle-week-42.csv index 2992a71b2159..d0aa586c45b4 100644 --- a/308700/week/candle-week-42.csv +++ b/308700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,199,199,199,199,0,0,00,0.00,N,3,0, 20250414,199,199,199,199,0,0,00,0.00,N,3,0, 20250407,199,199,199,199,0,0,00,0.00,N,3,0, 20250331,199,199,199,199,0,0,00,0.00,N,3,0, diff --git a/309930/week/candle-week-42.csv b/309930/week/candle-week-42.csv index ab66a2d125f3..4064dd3d124b 100644 --- a/309930/week/candle-week-42.csv +++ b/309930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1913,1910,1964,1833,259568,494845289,00,0.00,N,2,14, 20250414,1899,1924,1930,1800,165012,307562216,00,0.00,N,5,-17, 20250407,1916,1884,1970,1861,193203,367934152,00,0.00,N,2,16, 20250331,1900,1929,1945,1512,670706,1192875985,00,0.00,N,5,-24, diff --git a/309960/week/candle-week-42.csv b/309960/week/candle-week-42.csv index ae9dc20db23a..ff6b4888ff3b 100644 --- a/309960/week/candle-week-42.csv +++ b/309960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5220,4345,7170,4280,36063641,215761663234,00,0.00,N,2,800, 20250414,4420,4400,4745,4010,5056012,21881047247,00,0.00,N,2,225, 20250407,4195,3580,4200,3345,1606683,6174266475,00,0.00,N,2,610, 20250331,3585,3450,3620,3405,378582,1322424717,00,0.00,N,2,70, diff --git a/310200/week/candle-week-42.csv b/310200/week/candle-week-42.csv index f6e329adb46b..12b6d145001a 100644 --- a/310200/week/candle-week-42.csv +++ b/310200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3725,3335,3785,3330,3644783,13163722328,00,0.00,N,2,395, 20250414,3330,3315,3595,3085,6510840,22198395134,00,0.00,N,2,35, 20250407,3295,3250,3380,2945,1796880,5765429884,00,0.00,N,5,-55, 20250331,3350,2990,3350,2930,1894494,6090426871,00,0.00,N,2,310, diff --git a/310210/week/candle-week-42.csv b/310210/week/candle-week-42.csv index 74bed695ce71..fef365defeb8 100644 --- a/310210/week/candle-week-42.csv +++ b/310210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,110600,118000,119800,103400,760534,84471939500,00,0.00,N,5,-6900, 20250414,117500,117900,119900,104800,993625,112156348150,00,0.00,N,2,1500, 20250407,116000,109400,116800,93100,947412,99493111550,00,0.00,N,5,-500, 20250331,116500,105700,118500,102900,743828,83123785050,00,0.00,N,2,8100, diff --git a/310870/week/candle-week-42.csv b/310870/week/candle-week-42.csv index a5ea5ecda70a..19c566f6c381 100644 --- a/310870/week/candle-week-42.csv +++ b/310870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1500,1518,1535,1435,337665,501795836,00,0.00,N,2,15, 20250414,1485,1476,1530,1455,369884,547969011,00,0.00,N,5,-4, 20250407,1489,1420,1518,1350,259621,380411723,00,0.00,N,2,69, 20250331,1420,1456,1518,1335,206903,294550097,00,0.00,N,5,-36, diff --git a/311060/week/candle-week-42.csv b/311060/week/candle-week-42.csv index c1f9af6643fa..3d46d92bcab7 100644 --- a/311060/week/candle-week-42.csv +++ b/311060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3295,2890,3480,2750,5600,16188425,00,0.00,N,2,520, 20250414,2775,2845,2885,2710,12506,34671415,00,0.00,N,5,-75, 20250407,2850,2880,2930,2710,20068,56731725,00,0.00,N,5,-40, 20250331,2890,2900,2990,2800,26125,75146475,00,0.00,N,5,-105, diff --git a/311320/week/candle-week-42.csv b/311320/week/candle-week-42.csv index d2923d4b39fd..329a9bee63c2 100644 --- a/311320/week/candle-week-42.csv +++ b/311320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7120,7040,7240,6920,83291,590400740,00,0.00,N,2,20, 20250414,7100,7030,7320,6950,108096,769097030,00,0.00,N,2,30, 20250407,7070,7000,7270,6670,167158,1151299445,00,0.00,N,5,-20, 20250331,7090,7100,8020,6720,478137,3564688335,00,0.00,N,5,-30, diff --git a/311390/week/candle-week-42.csv b/311390/week/candle-week-42.csv index fd90843ae2a7..4e88dba161e4 100644 --- a/311390/week/candle-week-42.csv +++ b/311390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8210,8300,8320,7650,315200,2520672340,00,0.00,N,5,-60, 20250414,8270,7990,8940,7880,801831,6705014960,00,0.00,N,2,310, 20250407,7960,7300,7960,7150,392390,2984195830,00,0.00,N,2,660, 20250331,7300,7220,7490,6730,324877,2314726255,00,0.00,N,2,30, diff --git a/311690/week/candle-week-42.csv b/311690/week/candle-week-42.csv index c14f9fa38ae5..4de3278ded41 100644 --- a/311690/week/candle-week-42.csv +++ b/311690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10080,10530,10530,10000,89530,908529130,00,0.00,N,5,-250, 20250414,10330,9970,10480,9710,92405,939521250,00,0.00,N,2,530, 20250407,9800,9740,9880,8840,93769,869655865,00,0.00,N,5,-80, 20250331,9880,10390,10390,9650,79530,797112670,00,0.00,N,5,-580, diff --git a/311960/week/candle-week-42.csv b/311960/week/candle-week-42.csv index 55a2dcdb953a..a3662d796390 100644 --- a/311960/week/candle-week-42.csv +++ b/311960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4490,3705,4585,3605,2987,12930515,00,0.00,N,2,495, 20250414,3995,3785,4000,3305,4772,17523230,00,0.00,N,2,210, 20250407,3785,2400,3795,1940,13972,33310168,00,0.00,N,2,1505, 20250331,2280,2415,3000,2280,13979,36036685,00,0.00,N,2,180, diff --git a/312610/week/candle-week-42.csv b/312610/week/candle-week-42.csv index 1fd0344e1467..7719a76bb2f0 100644 --- a/312610/week/candle-week-42.csv +++ b/312610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1290,1337,1337,1265,73744,95831024,00,0.00,N,5,-32, 20250414,1322,1161,1325,1161,210972,266188215,00,0.00,N,2,162, 20250407,1160,1228,1228,1100,198316,227152202,00,0.00,N,5,-68, 20250331,1228,1212,1255,1176,92879,112775325,00,0.00,N,2,13, diff --git a/313760/week/candle-week-42.csv b/313760/week/candle-week-42.csv index e46fac07ff15..3aa5c19e494b 100644 --- a/313760/week/candle-week-42.csv +++ b/313760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5700,6640,6880,5530,387555,2373842580,00,0.00,N,5,-940, 20250414,6640,6960,7050,6100,723413,4793428800,00,0.00,N,5,-30, 20250407,6670,5390,7100,5340,1081014,7017092510,00,0.00,N,2,1280, 20250331,5390,5410,6460,5210,1050187,6138770725,00,0.00,N,5,-140, diff --git a/314130/week/candle-week-42.csv b/314130/week/candle-week-42.csv index 5c3e50379b8e..89101f35c52f 100644 --- a/314130/week/candle-week-42.csv +++ b/314130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2805,3010,3230,2775,1490731,4459163350,00,0.00,N,5,-230, 20250414,3035,2605,3070,2525,2325234,6666453633,00,0.00,N,2,515, 20250407,2520,2360,2565,2215,962587,2352658753,00,0.00,N,2,155, 20250331,2365,2280,2470,2170,353600,814032250,00,0.00,N,2,95, diff --git a/314140/week/candle-week-42.csv b/314140/week/candle-week-42.csv index 662ff9ad42ce..a3161c5eeac0 100644 --- a/314140/week/candle-week-42.csv +++ b/314140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5570,5290,5800,5140,338160,1853525730,00,0.00,N,2,310, 20250414,5260,5250,5320,5100,58791,306045275,00,0.00,N,2,20, 20250407,5240,5140,5270,4765,110053,545335759,00,0.00,N,2,90, 20250331,5150,5800,5800,5050,135036,718165710,00,0.00,N,5,-570, diff --git a/314930/week/candle-week-42.csv b/314930/week/candle-week-42.csv index 56848ede3a09..13bf13f61a17 100644 --- a/314930/week/candle-week-42.csv +++ b/314930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15130,13810,15770,13430,896232,13268305860,00,0.00,N,2,1330, 20250414,13800,12640,14050,12300,397864,5260812125,00,0.00,N,2,1110, 20250407,12690,11500,12900,10870,463299,5316216905,00,0.00,N,2,770, 20250331,11920,11760,12260,11410,331367,3900260975,00,0.00,N,5,-90, diff --git a/315640/week/candle-week-42.csv b/315640/week/candle-week-42.csv index 4dab49526b2a..91fd7baff382 100644 --- a/315640/week/candle-week-42.csv +++ b/315640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7170,8760,8790,6930,2775585,21320170325,00,0.00,N,5,-1260, 20250414,8430,5950,8600,5830,11743919,89731645165,00,0.00,N,2,2670, 20250407,5760,5540,5760,5100,525036,2862140510,00,0.00,N,2,30, 20250331,5730,6170,6220,5550,420849,2501714340,00,0.00,N,5,-590, diff --git a/316140/week/candle-week-42.csv b/316140/week/candle-week-42.csv index 391455cb6e0b..573981638ad2 100644 --- a/316140/week/candle-week-42.csv +++ b/316140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17300,16780,17340,16760,7234828,123828777470,00,0.00,N,2,520, 20250414,16780,16040,16820,15990,5831815,95543848330,00,0.00,N,2,910, 20250407,15870,16050,16070,15010,11393897,178607085915,00,0.00,N,5,-570, 20250331,16440,16450,16870,16300,7948664,131738589041,00,0.00,N,5,-210, diff --git a/317120/week/candle-week-42.csv b/317120/week/candle-week-42.csv index 3bbce1311060..eb0a04770ddf 100644 --- a/317120/week/candle-week-42.csv +++ b/317120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2475,2735,2775,2220,543666,1281279811,00,0.00,N,5,-260, 20250414,2735,2600,2795,2600,73285,200658906,00,0.00,N,2,115, 20250407,2620,2730,2730,2430,120302,310273944,00,0.00,N,5,-110, 20250331,2730,2815,2895,2670,53277,146730489,00,0.00,N,5,-100, diff --git a/317240/week/candle-week-42.csv b/317240/week/candle-week-42.csv index a296502f52ee..21c599cd35a3 100644 --- a/317240/week/candle-week-42.csv +++ b/317240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,256,281,295,251,10812244,2926469338,00,0.00,N,5,-25, 20250414,281,287,295,270,8602557,2407188367,00,0.00,N,2,1, 20250407,280,282,335,263,38364378,11475839419,00,0.00,N,5,-2, 20250331,282,264,295,250,8417347,2272324724,00,0.00,N,2,13, diff --git a/317330/week/candle-week-42.csv b/317330/week/candle-week-42.csv index 1b4cbabd23d2..abca908244b3 100644 --- a/317330/week/candle-week-42.csv +++ b/317330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23750,23850,24800,22100,632488,14874938525,00,0.00,N,5,-200, 20250414,23950,22300,24650,20750,869257,19793874700,00,0.00,N,2,2250, 20250407,21700,20100,22350,17120,1153864,23192097940,00,0.00,N,2,550, 20250331,21150,20750,22150,19550,796730,16400592010,00,0.00,N,5,-400, diff --git a/317400/week/candle-week-42.csv b/317400/week/candle-week-42.csv index f435c8439b74..ca8816f1e1e9 100644 --- a/317400/week/candle-week-42.csv +++ b/317400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3410,3340,3420,3310,41018,138178172,00,0.00,N,2,70, 20250414,3340,3195,3365,3155,100092,329302492,00,0.00,N,2,150, 20250407,3190,3145,3240,3005,128152,395081691,00,0.00,N,2,40, 20250331,3150,3215,3280,3130,92246,292529069,00,0.00,N,5,-65, diff --git a/317530/week/candle-week-42.csv b/317530/week/candle-week-42.csv index 0ff00295945d..67dfec8c06a3 100644 --- a/317530/week/candle-week-42.csv +++ b/317530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6130,6770,6900,6110,274377,1763019875,00,0.00,N,5,-520, 20250414,6650,7170,7180,6210,289052,1924480685,00,0.00,N,5,-520, 20250407,7170,7110,8070,6860,1159429,8565614155,00,0.00,N,2,70, 20250331,7100,6830,7770,6040,747162,5093126440,00,0.00,N,2,390, diff --git a/317690/week/candle-week-42.csv b/317690/week/candle-week-42.csv index 16df9c0904b0..fb03f0742bcc 100644 --- a/317690/week/candle-week-42.csv +++ b/317690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3825,4000,4030,3800,236213,925497196,00,0.00,N,5,-170, 20250414,3995,3950,4085,3815,248717,982192921,00,0.00,N,2,75, 20250407,3920,3820,3990,3550,348421,1310909485,00,0.00,N,5,-80, 20250331,4000,4355,4355,3805,325485,1324014473,00,0.00,N,5,-370, diff --git a/317770/week/candle-week-42.csv b/317770/week/candle-week-42.csv index 57da4e764270..fa1d66b9c8b7 100644 --- a/317770/week/candle-week-42.csv +++ b/317770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4420,6540,9290,4310,80590611,532351289301,00,0.00,N,5,-1080, 20250414,5500,3730,5500,3125,46652203,201801513828,00,0.00,N,2,2420, 20250407,3080,3220,3405,2860,1590761,5005676099,00,0.00,N,5,-170, 20250331,3250,3630,3755,3085,2238440,7550935379,00,0.00,N,5,-475, diff --git a/317830/week/candle-week-42.csv b/317830/week/candle-week-42.csv index adbf277cb6f2..bfb9fe8616cf 100644 --- a/317830/week/candle-week-42.csv +++ b/317830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8060,7990,8190,7700,381426,3042394745,00,0.00,N,2,80, 20250414,7980,7790,8390,7570,1466461,11828502980,00,0.00,N,2,300, 20250407,7680,6880,8600,6300,2026921,15737380795,00,0.00,N,2,500, 20250331,7180,7290,7630,6920,350784,2549439220,00,0.00,N,5,-190, diff --git a/317850/week/candle-week-42.csv b/317850/week/candle-week-42.csv index 27b57a3f3f6f..b15d075c337b 100644 --- a/317850/week/candle-week-42.csv +++ b/317850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8230,8150,8430,8010,253399,2091954000,00,0.00,N,2,130, 20250414,8100,7770,8300,7690,135056,1074498580,00,0.00,N,2,330, 20250407,7770,7470,7770,7000,254431,1847483905,00,0.00,N,2,140, 20250331,7630,7840,8080,7410,267460,2060925725,00,0.00,N,5,-470, diff --git a/317860/week/candle-week-42.csv b/317860/week/candle-week-42.csv index 73fe68c95084..e538a6ead85e 100644 --- a/317860/week/candle-week-42.csv +++ b/317860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5300,5380,5400,5200,3898,20743680,00,0.00,N,5,-100, 20250414,5400,5500,5500,5200,4132,22002410,00,0.00,N,5,-190, 20250407,5590,5400,5800,5050,2633,14191850,00,0.00,N,5,-60, 20250331,5650,5600,5670,5600,2654,14989580,00,0.00,N,5,-10, diff --git a/317870/week/candle-week-42.csv b/317870/week/candle-week-42.csv index 3628e66776d9..7d563b26a3a3 100644 --- a/317870/week/candle-week-42.csv +++ b/317870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18930,17150,19180,16430,171494,3150089690,00,0.00,N,2,1830, 20250414,17100,16950,17740,16790,38404,656950445,00,0.00,N,2,340, 20250407,16760,16300,16910,15500,42689,683152490,00,0.00,N,2,460, 20250331,16300,16800,17260,15720,44378,722789640,00,0.00,N,5,-550, diff --git a/318000/week/candle-week-42.csv b/318000/week/candle-week-42.csv index 591ec8a6ffc2..8c1391d0f791 100644 --- a/318000/week/candle-week-42.csv +++ b/318000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4820,4535,5380,4465,1716642,8737694427,00,0.00,N,2,285, 20250414,4535,4345,5040,4310,965635,4618697069,00,0.00,N,2,155, 20250407,4380,4495,4520,4055,124091,521314139,00,0.00,N,5,-115, 20250331,4495,4405,4690,4175,102376,444975513,00,0.00,N,5,-110, diff --git a/318010/week/candle-week-42.csv b/318010/week/candle-week-42.csv index 69529dad95ba..1ff01b5fe46b 100644 --- a/318010/week/candle-week-42.csv +++ b/318010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3545,3500,3680,3500,49101,175149613,00,0.00,N,2,50, 20250414,3495,3600,3600,3440,57744,203166917,00,0.00,N,2,15, 20250407,3480,3430,3560,3260,46358,156393650,00,0.00,N,2,50, 20250331,3430,3360,3615,3275,42722,146968410,00,0.00,N,2,50, diff --git a/318020/week/candle-week-42.csv b/318020/week/candle-week-42.csv index 8895843c3695..2fe5851051fa 100644 --- a/318020/week/candle-week-42.csv +++ b/318020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3490,3050,3945,2940,1522056,5284832089,00,0.00,N,2,440, 20250414,3050,2655,3160,2635,310610,919980039,00,0.00,N,2,395, 20250407,2655,2840,2840,2590,57393,153956895,00,0.00,N,5,-185, 20250331,2840,2865,2865,2730,48754,136405415,00,0.00,N,5,-40, diff --git a/318160/week/candle-week-42.csv b/318160/week/candle-week-42.csv index f5b7d0969b73..c09561171642 100644 --- a/318160/week/candle-week-42.csv +++ b/318160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6280,5680,6640,5670,344943,2123118515,00,0.00,N,2,480, 20250414,5800,5280,6400,5000,872397,5007286590,00,0.00,N,2,470, 20250407,5330,4415,5430,4235,393713,1923761336,00,0.00,N,2,850, 20250331,4480,4140,4640,4140,173920,765252177,00,0.00,N,2,290, diff --git a/318410/week/candle-week-42.csv b/318410/week/candle-week-42.csv index 20c5a25b4b34..aaefc5f6f038 100644 --- a/318410/week/candle-week-42.csv +++ b/318410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7760,7640,7760,7500,65117,497375795,00,0.00,N,2,120, 20250414,7640,7760,7760,7470,38208,289230465,00,0.00,N,5,-120, 20250407,7760,7730,7810,7440,44402,337260485,00,0.00,N,5,-30, 20250331,7790,7760,7790,7380,49234,369934695,00,0.00,N,5,-20, diff --git a/318660/week/candle-week-42.csv b/318660/week/candle-week-42.csv index dc4f0cea95a2..c77d476c35e0 100644 --- a/318660/week/candle-week-42.csv +++ b/318660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3810,4700,4900,3735,8778,35385900,00,0.00,N,5,-985, 20250414,4795,4700,4900,4165,1103,4754395,00,0.00,N,2,95, 20250407,4700,4500,4900,4500,90,416955,00,0.00,N,5,-200, 20250331,4900,4400,4990,4100,176,854700,00,0.00,N,2,400, diff --git a/319400/week/candle-week-42.csv b/319400/week/candle-week-42.csv index 1c282251dc36..aec7454eb703 100644 --- a/319400/week/candle-week-42.csv +++ b/319400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4460,4000,4460,3915,4781486,20165110705,00,0.00,N,2,470, 20250414,3990,3580,4060,3550,3733919,14557425367,00,0.00,N,2,450, 20250407,3540,3285,3620,3170,1459812,4904074974,00,0.00,N,2,185, 20250331,3355,3360,3430,3305,951509,3202077424,00,0.00,N,5,-35, diff --git a/319660/week/candle-week-42.csv b/319660/week/candle-week-42.csv index 1ca25e998e91..9b91d2046fbe 100644 --- a/319660/week/candle-week-42.csv +++ b/319660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18710,17750,19130,17640,1182301,21840022220,00,0.00,N,2,990, 20250414,17720,18050,18450,17030,919216,16299324760,00,0.00,N,2,30, 20250407,17690,16970,18180,16280,1133543,19530983040,00,0.00,N,5,-270, 20250331,17960,20350,21000,17500,1620874,31569494735,00,0.00,N,5,-3040, diff --git a/320000/week/candle-week-42.csv b/320000/week/candle-week-42.csv index bf2ff403e640..2a10d22ab537 100644 --- a/320000/week/candle-week-42.csv +++ b/320000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2915,2715,3125,2640,697561,2025332448,00,0.00,N,2,200, 20250414,2715,2900,3145,2555,925475,2600748736,00,0.00,N,5,-180, 20250407,2895,2990,2990,2600,808351,2256288066,00,0.00,N,5,-105, 20250331,3000,2700,3300,2685,1515497,4599888600,00,0.00,N,2,250, diff --git a/321260/week/candle-week-42.csv b/321260/week/candle-week-42.csv index 3e92c9cf2643..ef87b1c71cae 100644 --- a/321260/week/candle-week-42.csv +++ b/321260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2225,2205,2240,2110,455345,990828264,00,0.00,N,2,20, 20250414,2205,2230,2275,2150,359173,793461558,00,0.00,N,5,-25, 20250407,2230,2180,2260,2015,461726,980527551,00,0.00,N,2,40, 20250331,2190,2085,2375,2085,613993,1354518094,00,0.00,N,2,50, diff --git a/321370/week/candle-week-42.csv b/321370/week/candle-week-42.csv index 74372b857a5a..5c4098bf639c 100644 --- a/321370/week/candle-week-42.csv +++ b/321370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1280,1242,1305,1190,1380972,1736412574,00,0.00,N,2,48, 20250414,1232,1200,1239,1168,570440,691395253,00,0.00,N,2,52, 20250407,1180,1194,1200,1085,1024760,1165981959,00,0.00,N,5,-48, 20250331,1228,1258,1279,1185,956352,1173341354,00,0.00,N,5,-33, diff --git a/321550/week/candle-week-42.csv b/321550/week/candle-week-42.csv index 8de9729f2e32..74a5baf44170 100644 --- a/321550/week/candle-week-42.csv +++ b/321550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4440,4065,4900,4035,1268312,5746368643,00,0.00,N,2,375, 20250414,4065,3265,4125,3210,1054528,3916351899,00,0.00,N,2,765, 20250407,3300,3080,3300,2970,257608,795927955,00,0.00,N,2,150, 20250331,3150,3225,3335,3045,202163,644421378,00,0.00,N,5,-75, diff --git a/321820/week/candle-week-42.csv b/321820/week/candle-week-42.csv index 82a227997fcd..541240786399 100644 --- a/321820/week/candle-week-42.csv +++ b/321820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12200,11900,12240,11600,528771,6336202630,00,0.00,N,2,300, 20250414,11900,11660,12130,11500,557427,6601796975,00,0.00,N,2,250, 20250407,11650,11310,12100,10900,1069427,12432613260,00,0.00,N,5,-40, 20250331,11690,10600,11950,10190,895931,9962158435,00,0.00,N,2,1010, diff --git a/322000/week/candle-week-42.csv b/322000/week/candle-week-42.csv index 75dbfdb0c73a..5da027b0c2d1 100644 --- a/322000/week/candle-week-42.csv +++ b/322000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,28650,25850,29600,25800,1313986,36647839325,00,0.00,N,2,2550, 20250414,26100,26400,28250,25200,682499,18205170275,00,0.00,N,2,150, 20250407,25950,25450,26600,23550,376048,9413481625,00,0.00,N,5,-550, 20250331,26500,23250,26700,22150,366120,8877247400,00,0.00,N,2,2850, diff --git a/322180/week/candle-week-42.csv b/322180/week/candle-week-42.csv index 553d37455fc7..7d505defaf3a 100644 --- a/322180/week/candle-week-42.csv +++ b/322180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5220,5380,5380,5070,313108,1613275985,00,0.00,N,5,-70, 20250414,5290,5220,5450,5060,220214,1155690160,00,0.00,N,2,190, 20250407,5100,5360,5360,4770,505408,2523140320,00,0.00,N,5,-390, 20250331,5490,5400,5890,5110,544964,3014740835,00,0.00,N,2,90, diff --git a/322310/week/candle-week-42.csv b/322310/week/candle-week-42.csv index c25f77d95e2e..241f193ac03b 100644 --- a/322310/week/candle-week-42.csv +++ b/322310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21450,19650,21500,19090,126113,2572310370,00,0.00,N,2,1750, 20250414,19700,19800,21150,19010,145063,2892263035,00,0.00,N,2,320, 20250407,19380,20250,20250,17860,189033,3584881890,00,0.00,N,5,-1070, 20250331,20450,21450,21950,19980,110616,2324742600,00,0.00,N,5,-1900, diff --git a/322510/week/candle-week-42.csv b/322510/week/candle-week-42.csv index 4a2ee842ab19..4dc39a6bfec1 100644 --- a/322510/week/candle-week-42.csv +++ b/322510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7160,7360,7490,7000,285653,2061411630,00,0.00,N,5,-180, 20250414,7340,6880,7500,6660,508709,3650880465,00,0.00,N,2,730, 20250407,6610,6350,6730,5800,447586,2764854220,00,0.00,N,5,-10, 20250331,6620,6720,6920,6210,419889,2753781385,00,0.00,N,5,-360, diff --git a/322780/week/candle-week-42.csv b/322780/week/candle-week-42.csv index 2b1ec5ed64a2..de5b3862e460 100644 --- a/322780/week/candle-week-42.csv +++ b/322780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1079,1070,1130,1049,767925,829092712,00,0.00,N,2,13, 20250414,1066,1166,1184,1021,2417605,2637445329,00,0.00,N,5,-87, 20250407,1153,948,1200,940,8460947,9446105921,00,0.00,N,2,204, 20250331,949,1002,1014,912,717566,686132092,00,0.00,N,5,-53, diff --git a/322970/week/candle-week-42.csv b/322970/week/candle-week-42.csv index 7ac28eda7092..472d0eb10e1e 100644 --- a/322970/week/candle-week-42.csv +++ b/322970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2140,2190,2235,2010,5057,10652600,00,0.00,N,5,-20, 20250414,2160,2205,2390,2050,4749,10237460,00,0.00,N,5,-205, 20250407,2365,2200,2440,2060,3060,6695035,00,0.00,N,5,-30, 20250331,2395,2340,2395,2260,542,1256870,00,0.00,N,2,110, diff --git a/323230/week/candle-week-42.csv b/323230/week/candle-week-42.csv index 15dd7a345424..85b12afdeabf 100644 --- a/323230/week/candle-week-42.csv +++ b/323230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,161,161,161,161,0,0,00,0.00,N,3,0, 20250414,161,161,161,161,0,0,00,0.00,N,3,0, 20250407,161,161,161,161,0,0,00,0.00,N,3,0, 20250331,161,161,161,161,0,0,00,0.00,N,3,0, diff --git a/323280/week/candle-week-42.csv b/323280/week/candle-week-42.csv index 665501ebf007..743a5764a341 100644 --- a/323280/week/candle-week-42.csv +++ b/323280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20650,21700,22150,20000,979652,20377288950,00,0.00,N,5,-1100, 20250414,21750,22150,22500,20000,1287088,27294457550,00,0.00,N,2,700, 20250407,21050,22250,22300,16440,3574519,68174152090,00,0.00,N,5,-2200, 20250331,23250,26800,26900,21200,2129176,50500108750,00,0.00,N,5,-4500, diff --git a/323350/week/candle-week-42.csv b/323350/week/candle-week-42.csv index 5d0b317d7d36..a45d74b0492d 100644 --- a/323350/week/candle-week-42.csv +++ b/323350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6470,6390,6520,6150,156598,990002035,00,0.00,N,2,30, 20250414,6440,6150,6640,6120,191257,1217878150,00,0.00,N,2,240, 20250407,6200,5830,6210,5300,252839,1449538585,00,0.00,N,5,-50, 20250331,6250,6180,6450,5770,200403,1217269910,00,0.00,N,5,-130, diff --git a/323410/week/candle-week-42.csv b/323410/week/candle-week-42.csv index 899757ff1202..576bba6e1204 100644 --- a/323410/week/candle-week-42.csv +++ b/323410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21900,21050,22000,20800,1653031,35563681850,00,0.00,N,2,800, 20250414,21100,20600,21150,20550,1266619,26438441475,00,0.00,N,2,550, 20250407,20550,21150,21300,19800,3022820,62180683275,00,0.00,N,5,-1350, 20250331,21900,22350,23050,21050,3129029,68737080675,00,0.00,N,5,-850, diff --git a/323990/week/candle-week-42.csv b/323990/week/candle-week-42.csv index 661e507dfd2e..729f948b810d 100644 --- a/323990/week/candle-week-42.csv +++ b/323990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9330,8160,12670,8060,8663228,96172117020,00,0.00,N,2,1160, 20250414,8170,7990,8200,7930,175027,1412707735,00,0.00,N,2,250, 20250407,7920,7920,8060,6970,279053,2147872940,00,0.00,N,5,-370, 20250331,8290,8200,8500,7680,276997,2242345090,00,0.00,N,5,-140, diff --git a/326030/week/candle-week-42.csv b/326030/week/candle-week-42.csv index ca25eee671f3..18c63b3e432c 100644 --- a/326030/week/candle-week-42.csv +++ b/326030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,103200,104400,105600,102400,441735,45973420200,00,0.00,N,5,-1600, 20250414,104800,102500,105700,100200,419850,43419834750,00,0.00,N,2,2700, 20250407,102100,98300,102300,94900,699323,68589951050,00,0.00,N,5,-200, 20250331,102300,99000,105500,97000,761505,77463226250,00,0.00,N,2,1500, diff --git a/327260/week/candle-week-42.csv b/327260/week/candle-week-42.csv index cd40a428e345..a64a29fe1cb9 100644 --- a/327260/week/candle-week-42.csv +++ b/327260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5450,5330,5500,5190,91084,483811485,00,0.00,N,2,120, 20250414,5330,5430,5790,5000,295192,1582623835,00,0.00,N,5,-70, 20250407,5400,5710,6150,4805,563642,3014571590,00,0.00,N,5,-300, 20250331,5700,5850,6350,5430,130812,760746375,00,0.00,N,5,-310, diff --git a/327610/week/candle-week-42.csv b/327610/week/candle-week-42.csv index 52a4b903c9bb..799151da7ebb 100644 --- a/327610/week/candle-week-42.csv +++ b/327610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3700,4050,4050,3700,18205,71951255,00,0.00,N,5,-350, 20250414,4050,4095,4100,3810,38707,156699900,00,0.00,N,2,110, 20250407,3940,4150,4300,3790,17646,68681050,00,0.00,N,5,-175, 20250331,4115,4400,4900,4000,21271,87957295,00,0.00,N,5,-385, diff --git a/328130/week/candle-week-42.csv b/328130/week/candle-week-42.csv index 1a861708d3ea..d3cb12cf7484 100644 --- a/328130/week/candle-week-42.csv +++ b/328130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,54100,54900,56400,52500,1384305,75180414600,00,0.00,N,2,100, 20250414,54000,51000,56200,49900,1874540,100222646100,00,0.00,N,2,4550, 20250407,49450,45950,49450,42450,1525544,70025635375,00,0.00,N,2,850, 20250331,48600,51000,51800,45500,1719167,84132240875,00,0.00,N,5,-4100, diff --git a/328380/week/candle-week-42.csv b/328380/week/candle-week-42.csv index a054455579a0..3c4704878e8a 100644 --- a/328380/week/candle-week-42.csv +++ b/328380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1010,1103,1210,992,8297906,9206883940,00,0.00,N,5,-94, 20250414,1104,998,1228,970,16841179,19095106684,00,0.00,N,2,159, 20250407,945,891,978,832,674682,623073938,00,0.00,N,2,45, 20250331,900,869,911,843,293287,257696950,00,0.00,N,2,30, diff --git a/329180/week/candle-week-42.csv b/329180/week/candle-week-42.csv index 628e7238e741..48edb5011171 100644 --- a/329180/week/candle-week-42.csv +++ b/329180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,403000,355500,406000,347000,2039949,769754629250,00,0.00,N,2,43500, 20250414,359500,357500,374000,342000,1279255,456500714500,00,0.00,N,2,17000, 20250407,342500,284000,344000,275500,2173125,672461111750,00,0.00,N,2,42500, 20250331,300000,274000,309000,271500,1229883,358071596750,00,0.00,N,2,20000, diff --git a/330350/week/candle-week-42.csv b/330350/week/candle-week-42.csv index 78479f8fb1d0..bc4c6b335aa7 100644 --- a/330350/week/candle-week-42.csv +++ b/330350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6560,6550,7070,6380,284220,1890506750,00,0.00,N,5,-40, 20250414,6600,6240,6830,6130,148283,967022490,00,0.00,N,2,310, 20250407,6290,6160,6330,5920,78085,477369760,00,0.00,N,2,60, 20250331,6230,5960,6240,5720,57371,346449700,00,0.00,N,2,270, diff --git a/330590/week/candle-week-42.csv b/330590/week/candle-week-42.csv index acf7339d3e7d..0b6fcc5ef62e 100644 --- a/330590/week/candle-week-42.csv +++ b/330590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3505,3545,3580,3480,827114,2919902130,00,0.00,N,5,-45, 20250414,3550,3435,3570,3380,1037434,3653065852,00,0.00,N,2,130, 20250407,3420,3450,3460,3275,1413351,4748943992,00,0.00,N,5,-75, 20250331,3495,3465,3545,3465,910150,3192482013,00,0.00,N,5,-35, diff --git a/330730/week/candle-week-42.csv b/330730/week/candle-week-42.csv index aaa9f6061635..401ec3d4ff4f 100644 --- a/330730/week/candle-week-42.csv +++ b/330730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4240,4185,4765,4135,4889200,22030757716,00,0.00,N,2,70, 20250414,4170,3960,4195,3960,488158,1992458816,00,0.00,N,2,220, 20250407,3950,3650,3960,3595,441552,1669673576,00,0.00,N,2,200, 20250331,3750,3750,4300,3650,1788839,7115236042,00,0.00,N,5,-15, diff --git a/330860/week/candle-week-42.csv b/330860/week/candle-week-42.csv index 8f715df1c949..2fa9aa73046b 100644 --- a/330860/week/candle-week-42.csv +++ b/330860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10900,10450,11000,10370,69825,746849780,00,0.00,N,2,350, 20250414,10550,10470,10800,10120,59260,616441890,00,0.00,N,2,200, 20250407,10350,10010,10350,9110,108386,1061091860,00,0.00,N,5,-40, 20250331,10390,11000,11100,10090,118466,1237803975,00,0.00,N,5,-730, diff --git a/331380/week/candle-week-42.csv b/331380/week/candle-week-42.csv index a8d0fa65ec53..d330978113b1 100644 --- a/331380/week/candle-week-42.csv +++ b/331380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1788,1860,1870,1723,432252,769839949,00,0.00,N,2,4, 20250414,1784,1617,1845,1617,390403,683167236,00,0.00,N,2,154, 20250407,1630,1660,1719,1490,532867,858615338,00,0.00,N,5,-90, 20250331,1720,1792,1819,1670,309397,538970915,00,0.00,N,5,-73, diff --git a/331520/week/candle-week-42.csv b/331520/week/candle-week-42.csv index 44bf95829245..e567864e4e2c 100644 --- a/331520/week/candle-week-42.csv +++ b/331520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,659,757,757,624,6524063,4483847462,00,0.00,N,5,-98, 20250414,757,835,885,721,8283548,6656013544,00,0.00,N,5,-81, 20250407,838,972,1120,799,34658969,33940155292,00,0.00,N,5,-107, 20250331,945,818,976,763,19543529,17129567528,00,0.00,N,2,125, diff --git a/331660/week/candle-week-42.csv b/331660/week/candle-week-42.csv index 4bc7b529880b..60c54627492c 100644 --- a/331660/week/candle-week-42.csv +++ b/331660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250414,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250407,17600,17600,17600,17600,0,0,00,0.00,N,3,0, 20250331,17600,17600,17600,17600,0,0,00,0.00,N,3,0, diff --git a/331920/week/candle-week-42.csv b/331920/week/candle-week-42.csv index 4265f85630bc..6060d4f84be7 100644 --- a/331920/week/candle-week-42.csv +++ b/331920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2985,2845,2990,2830,83631,242727891,00,0.00,N,2,75, 20250414,2910,2990,3025,2895,65937,194230672,00,0.00,N,5,-80, 20250407,2990,2900,2990,2620,148134,409881088,00,0.00,N,2,90, 20250331,2900,2940,2975,2785,92414,263871990,00,0.00,N,5,-40, diff --git a/332190/week/candle-week-42.csv b/332190/week/candle-week-42.csv index c3b330f14c65..ef237248af78 100644 --- a/332190/week/candle-week-42.csv +++ b/332190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2980,2970,2980,2890,403,1169430,00,0.00,N,2,10, 20250414,2970,2995,2995,2970,1000,2984500,00,0.00,N,5,-120, 20250407,3090,3000,3450,3000,310,958260,00,0.00,N,2,90, 20250331,3000,2690,3090,2690,1348,3672500,00,0.00,N,2,395, diff --git a/332290/week/candle-week-42.csv b/332290/week/candle-week-42.csv index e6119361e3b6..7b52411f272c 100644 --- a/332290/week/candle-week-42.csv +++ b/332290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1086,1025,1177,1025,1057446,1149467931,00,0.00,N,2,61, 20250414,1025,1039,1065,1009,634516,659104624,00,0.00,N,5,-7, 20250407,1032,1006,1071,997,951666,975609980,00,0.00,N,2,11, 20250331,1021,1107,1279,1001,7299142,8456875627,00,0.00,N,5,-144, diff --git a/332370/week/candle-week-42.csv b/332370/week/candle-week-42.csv index acbace02f080..057d0da53ff4 100644 --- a/332370/week/candle-week-42.csv +++ b/332370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4370,4550,4550,3750,169407,701097056,00,0.00,N,5,-55, 20250414,4425,4610,4720,4360,79577,364038191,00,0.00,N,5,-170, 20250407,4595,4625,4645,4185,103237,458369550,00,0.00,N,5,-90, 20250331,4685,4745,4845,4530,104209,489537405,00,0.00,N,5,-115, diff --git a/332570/week/candle-week-42.csv b/332570/week/candle-week-42.csv index e0230ba9a131..d57117aa4173 100644 --- a/332570/week/candle-week-42.csv +++ b/332570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3260,3080,3300,2895,4425680,13842896444,00,0.00,N,2,190, 20250414,3070,3045,3315,2950,4862507,15356540569,00,0.00,N,2,85, 20250407,2985,3080,3120,2780,2467193,7211820807,00,0.00,N,5,-205, 20250331,3190,3250,3390,3060,2888643,9334140472,00,0.00,N,5,-110, diff --git a/333050/week/candle-week-42.csv b/333050/week/candle-week-42.csv index a4f278eebd52..0e548eded811 100644 --- a/333050/week/candle-week-42.csv +++ b/333050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1505,1625,1709,1455,3126262,4895877403,00,0.00,N,5,-124, 20250414,1629,1455,1996,1386,21368040,37490975255,00,0.00,N,2,176, 20250407,1453,1244,1700,1205,14851248,22217385067,00,0.00,N,2,196, 20250331,1257,1277,1277,1212,248019,306011139,00,0.00,N,5,-21, diff --git a/333430/week/candle-week-42.csv b/333430/week/candle-week-42.csv index 0b144081b95e..7de358e3ab60 100644 --- a/333430/week/candle-week-42.csv +++ b/333430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4915,4420,5040,4260,10090673,47691421394,00,0.00,N,2,500, 20250414,4415,4505,4550,4300,2905598,12892254661,00,0.00,N,3,0, 20250407,4415,3875,4825,3570,11214973,49738804889,00,0.00,N,2,445, 20250331,3970,3920,4130,3840,1199081,4766271344,00,0.00,N,5,-100, diff --git a/333620/week/candle-week-42.csv b/333620/week/candle-week-42.csv index 8966c08cff73..c6d9d19313fd 100644 --- a/333620/week/candle-week-42.csv +++ b/333620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7540,7310,8200,7090,472937,3711639515,00,0.00,N,2,300, 20250414,7240,7050,7390,6900,93245,673110220,00,0.00,N,2,210, 20250407,7030,7150,7180,6310,209290,1408968500,00,0.00,N,5,-430, 20250331,7460,7620,7620,7130,115878,854019535,00,0.00,N,5,-240, diff --git a/334890/week/candle-week-42.csv b/334890/week/candle-week-42.csv index f1b9c89c5198..f6883ceb0c36 100644 --- a/334890/week/candle-week-42.csv +++ b/334890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4660,4700,4745,4590,189650,881951058,00,0.00,N,5,-40, 20250414,4700,4555,4740,4500,424523,1981860626,00,0.00,N,2,170, 20250407,4530,4645,4645,4370,311839,1402769281,00,0.00,N,5,-130, 20250331,4660,4540,4740,4515,321785,1492633383,00,0.00,N,2,65, diff --git a/334970/week/candle-week-42.csv b/334970/week/candle-week-42.csv index 44ab376cfc98..1e5ea0939ae7 100644 --- a/334970/week/candle-week-42.csv +++ b/334970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4240,4150,4350,4150,219247,935162678,00,0.00,N,2,70, 20250414,4170,4040,4240,3980,307555,1254235828,00,0.00,N,2,155, 20250407,4015,3950,4030,3625,745480,2829674872,00,0.00,N,2,55, 20250331,3960,4110,4230,3865,613647,2454636700,00,0.00,N,5,-150, diff --git a/335810/week/candle-week-42.csv b/335810/week/candle-week-42.csv index 987fc904e05f..985d3fa951cd 100644 --- a/335810/week/candle-week-42.csv +++ b/335810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2580,2720,2725,2525,77280,202399964,00,0.00,N,5,-140, 20250414,2720,2615,2800,2575,49941,133241453,00,0.00,N,2,130, 20250407,2590,2765,2765,2510,56443,146875080,00,0.00,N,5,-180, 20250331,2770,2630,2780,2555,58424,157457982,00,0.00,N,2,105, diff --git a/335870/week/candle-week-42.csv b/335870/week/candle-week-42.csv index 196b2a3caa09..2c0cdd07caf8 100644 --- a/335870/week/candle-week-42.csv +++ b/335870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2160,2140,2380,2100,239339,534749893,00,0.00,N,2,40, 20250414,2120,2405,2405,2100,153655,334725560,00,0.00,N,5,-95, 20250407,2215,2380,2380,2055,254934,564632105,00,0.00,N,5,-175, 20250331,2390,2240,2600,2095,383315,890498386,00,0.00,N,2,250, diff --git a/335890/week/candle-week-42.csv b/335890/week/candle-week-42.csv index db768613d79e..1141fe88c143 100644 --- a/335890/week/candle-week-42.csv +++ b/335890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8200,8000,8370,7780,1909429,15496615765,00,0.00,N,2,200, 20250414,8000,7280,8130,7240,2452675,18936430555,00,0.00,N,2,750, 20250407,7250,6920,7270,6380,2339057,15881435650,00,0.00,N,2,60, 20250331,7190,7100,7390,6850,2018074,14335611775,00,0.00,N,5,-10, diff --git a/336040/week/candle-week-42.csv b/336040/week/candle-week-42.csv index 84c7d30881ec..2090f2abe9c5 100644 --- a/336040/week/candle-week-42.csv +++ b/336040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4710,4100,4715,3800,171,770145,00,0.00,N,2,710, 20250414,4000,4100,4300,4000,29,120700,00,0.00,N,5,-100, 20250407,4100,3900,4100,3800,69,273300,00,0.00,N,2,200, 20250331,3900,3900,3900,3900,3,11700,00,0.00,N,5,-100, diff --git a/336060/week/candle-week-42.csv b/336060/week/candle-week-42.csv index 0e246ae8531b..75a65646b59f 100644 --- a/336060/week/candle-week-42.csv +++ b/336060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1298,1336,1360,1270,1164458,1532639610,00,0.00,N,5,-48, 20250414,1346,1315,1353,1286,1837423,2442767245,00,0.00,N,2,36, 20250407,1310,1191,1313,1137,2544622,3157201730,00,0.00,N,2,80, 20250331,1230,1178,1235,1142,811937,969351967,00,0.00,N,2,50, diff --git a/336260/week/candle-week-42.csv b/336260/week/candle-week-42.csv index 2783e8c799c4..dfbae7838da7 100644 --- a/336260/week/candle-week-42.csv +++ b/336260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15510,14420,16130,14110,1647621,25096632235,00,0.00,N,2,1200, 20250414,14310,13880,14470,13790,546251,7712961330,00,0.00,N,2,440, 20250407,13870,14000,14220,12670,782692,10528274050,00,0.00,N,5,-630, 20250331,14500,14500,14740,12500,1273202,17430155385,00,0.00,N,5,-400, diff --git a/336370/week/candle-week-42.csv b/336370/week/candle-week-42.csv index 115a60008385..8e9e9e163b79 100644 --- a/336370/week/candle-week-42.csv +++ b/336370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8330,7770,8460,7460,519271,4110705105,00,0.00,N,2,620, 20250414,7710,7660,8000,7430,600523,4635278795,00,0.00,N,2,100, 20250407,7610,7220,7640,6750,895005,6379016165,00,0.00,N,2,110, 20250331,7500,7950,8100,7210,552936,4211081740,00,0.00,N,5,-720, diff --git a/336570/week/candle-week-42.csv b/336570/week/candle-week-42.csv index ded7cf7b9d52..14edc32d5c4a 100644 --- a/336570/week/candle-week-42.csv +++ b/336570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8050,8300,8450,7760,3885885,31363433815,00,0.00,N,5,-270, 20250414,8320,7800,8570,7540,7050715,56870005955,00,0.00,N,2,620, 20250407,7700,7070,7730,6870,4955271,35978592440,00,0.00,N,2,310, 20250331,7390,6100,7600,6010,8811974,62398960210,00,0.00,N,2,1180, diff --git a/336680/week/candle-week-42.csv b/336680/week/candle-week-42.csv index b75ec120fc5b..03767d702699 100644 --- a/336680/week/candle-week-42.csv +++ b/336680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8720,8560,8790,8360,64851,557687810,00,0.00,N,2,170, 20250414,8550,8500,8740,8330,76961,654546970,00,0.00,N,2,160, 20250407,8390,8370,8400,7900,115433,946402965,00,0.00,N,5,-220, 20250331,8610,8910,8920,8450,80889,704928300,00,0.00,N,5,-350, diff --git a/337840/week/candle-week-42.csv b/337840/week/candle-week-42.csv index c47b510202b9..bb6cea2015ba 100644 --- a/337840/week/candle-week-42.csv +++ b/337840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8960,9480,9480,8410,6108,53276610,00,0.00,N,5,-610, 20250414,9570,9000,9800,8500,8719,78253410,00,0.00,N,2,590, 20250407,8980,9370,9800,8500,9057,78993770,00,0.00,N,5,-220, 20250331,9200,9600,9600,8260,12333,111399830,00,0.00,N,5,-300, diff --git a/337930/week/candle-week-42.csv b/337930/week/candle-week-42.csv index 8f8289399acc..82d6f5a46334 100644 --- a/337930/week/candle-week-42.csv +++ b/337930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6220,6300,6370,6090,303112,1886683020,00,0.00,N,5,-50, 20250414,6270,6130,6310,5990,343774,2107170530,00,0.00,N,2,160, 20250407,6110,6110,6200,5480,421630,2455440735,00,0.00,N,5,-140, 20250331,6250,5940,6290,5850,269705,1631375380,00,0.00,N,2,180, diff --git a/338100/week/candle-week-42.csv b/338100/week/candle-week-42.csv index 3b52c688b726..f1d005f20542 100644 --- a/338100/week/candle-week-42.csv +++ b/338100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4550,4540,4620,4510,125626,571644126,00,0.00,N,2,40, 20250414,4510,4420,4515,4420,88777,397292244,00,0.00,N,2,90, 20250407,4420,4465,4490,4295,110854,482934063,00,0.00,N,5,-45, 20250331,4465,4435,4485,4240,116006,512992214,00,0.00,N,2,30, diff --git a/338220/week/candle-week-42.csv b/338220/week/candle-week-42.csv index 0bb056d7c64b..2d68b8c0bed3 100644 --- a/338220/week/candle-week-42.csv +++ b/338220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19170,19890,19890,18800,379405,7261978965,00,0.00,N,5,-530, 20250414,19700,18590,20700,18310,613196,12077444975,00,0.00,N,2,1310, 20250407,18390,17210,18460,15490,464343,7836437690,00,0.00,N,2,140, 20250331,18250,19050,19050,17250,376497,6857673140,00,0.00,N,5,-1530, diff --git a/338840/week/candle-week-42.csv b/338840/week/candle-week-42.csv index f2f700c45f35..350b23a4a368 100644 --- a/338840/week/candle-week-42.csv +++ b/338840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7760,7830,7910,7520,254716,1975079345,00,0.00,N,2,110, 20250414,7650,6990,7850,6880,311452,2280078820,00,0.00,N,2,650, 20250407,7000,5550,7030,5330,422286,2583522495,00,0.00,N,2,1050, 20250331,5950,6430,6430,5580,379291,2229975605,00,0.00,N,5,-110, diff --git a/339770/week/candle-week-42.csv b/339770/week/candle-week-42.csv index 48be4f7eb749..55775b096a94 100644 --- a/339770/week/candle-week-42.csv +++ b/339770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5420,5550,5570,5330,250841,1356598905,00,0.00,N,5,-130, 20250414,5550,5810,6100,5380,622563,3532351335,00,0.00,N,5,-310, 20250407,5860,5850,6160,5720,427291,2533909005,00,0.00,N,5,-150, 20250331,6010,5940,6100,5550,505796,2965305850,00,0.00,N,2,210, diff --git a/339950/week/candle-week-42.csv b/339950/week/candle-week-42.csv index a1bebb7ec352..6cdb86b425e1 100644 --- a/339950/week/candle-week-42.csv +++ b/339950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2605,3005,3155,2550,8137057,23401927062,00,0.00,N,5,-345, 20250414,2950,2865,2965,2655,6405868,18241444206,00,0.00,N,3,0, 20250407,2950,2555,3220,2390,51675866,151059647355,00,0.00,N,2,590, 20250331,2360,1950,2365,1892,3618669,7874499192,00,0.00,N,2,394, diff --git a/340360/week/candle-week-42.csv b/340360/week/candle-week-42.csv index 8f9e4f8487f9..f9d6bf81f9fb 100644 --- a/340360/week/candle-week-42.csv +++ b/340360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1984,1795,2000,1731,4330613,8021125421,00,0.00,N,2,219, 20250414,1765,1522,1790,1478,5322146,8617585837,00,0.00,N,2,243, 20250407,1522,1588,1588,1427,4738945,7188789324,00,0.00,N,5,-66, 20250331,1588,1466,1588,1450,3080525,4723556515,00,0.00,N,2,99, diff --git a/340440/week/candle-week-42.csv b/340440/week/candle-week-42.csv index 652bd7a82251..b753f815f162 100644 --- a/340440/week/candle-week-42.csv +++ b/340440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1375,1177,1591,1177,12618577,18493245036,00,0.00,N,2,189, 20250414,1186,1210,1250,1173,124645,149972175,00,0.00,N,5,-8, 20250407,1194,1158,1200,1082,241579,268899579,00,0.00,N,2,34, 20250331,1160,1265,1265,1143,124994,149227237,00,0.00,N,5,-94, diff --git a/340570/week/candle-week-42.csv b/340570/week/candle-week-42.csv index f8e6f01993da..85126112151f 100644 --- a/340570/week/candle-week-42.csv +++ b/340570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,71100,74000,74400,68600,291455,20693587550,00,0.00,N,5,-2200, 20250414,73300,74000,75300,71000,181793,13266108300,00,0.00,N,2,100, 20250407,73200,70000,74000,64200,260879,18070084000,00,0.00,N,2,700, 20250331,72500,76000,77200,69200,310483,22692903950,00,0.00,N,5,-4300, diff --git a/340810/week/candle-week-42.csv b/340810/week/candle-week-42.csv index 165c2902d3b3..50ac643aa10d 100644 --- a/340810/week/candle-week-42.csv +++ b/340810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4185,3800,5340,3570,4707460,21957541004,00,0.00,N,2,370, 20250414,3815,3750,3980,3600,210013,792918589,00,0.00,N,2,15, 20250407,3800,3520,3995,3300,502336,1870855164,00,0.00,N,2,240, 20250331,3560,3570,3665,3250,135728,476049409,00,0.00,N,5,-10, diff --git a/340930/week/candle-week-42.csv b/340930/week/candle-week-42.csv index ca2adf0848c6..6507fcb9a606 100644 --- a/340930/week/candle-week-42.csv +++ b/340930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1858,1840,1971,1802,928511,1739295699,00,0.00,N,2,20, 20250414,1838,1570,2120,1570,4252530,8088125858,00,0.00,N,2,271, 20250407,1567,1654,1655,1455,932249,1450027245,00,0.00,N,5,-128, 20250331,1695,1830,1990,1621,1158023,2061435786,00,0.00,N,5,-167, diff --git a/341170/week/candle-week-42.csv b/341170/week/candle-week-42.csv index a651b43d3888..7de47e09b4ec 100644 --- a/341170/week/candle-week-42.csv +++ b/341170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1619,1700,1700,1471,8097,12280711,00,0.00,N,2,19, 20250414,1600,1499,1700,1497,4937,7796973,00,0.00,N,2,102, 20250407,1498,1200,1500,1200,9745,12019613,00,0.00,N,2,99, 20250331,1399,1600,1600,1316,5317,7169966,00,0.00,N,5,-297, diff --git a/341310/week/candle-week-42.csv b/341310/week/candle-week-42.csv index 36adf2b5e934..05cd48a106c2 100644 --- a/341310/week/candle-week-42.csv +++ b/341310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,670,699,699,570,321,218060,00,0.00,N,5,-110, 20250414,780,699,799,594,441,301524,00,0.00,N,2,81, 20250407,699,699,799,595,28,20776,00,0.00,N,3,0, 20250331,699,600,699,595,22,13867,00,0.00,N,3,0, diff --git a/343090/week/candle-week-42.csv b/343090/week/candle-week-42.csv index 98b0d370d1b2..5641885096bf 100644 --- a/343090/week/candle-week-42.csv +++ b/343090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1497,1650,1650,1424,67191,101259747,00,0.00,N,5,-119, 20250414,1616,1655,1685,1500,13859,21421638,00,0.00,N,2,11, 20250407,1605,1675,1684,1407,49255,76074564,00,0.00,N,5,-79, 20250331,1684,1720,1798,1602,33825,56132045,00,0.00,N,5,-39, diff --git a/344820/week/candle-week-42.csv b/344820/week/candle-week-42.csv index f8cfb8f9fe4f..601494a94d16 100644 --- a/344820/week/candle-week-42.csv +++ b/344820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,31950,30600,32100,30500,98634,3096928050,00,0.00,N,2,1350, 20250414,30600,30600,30750,30000,80863,2446987525,00,0.00,N,3,0, 20250407,30600,30100,30800,29300,105833,3172863725,00,0.00,N,2,200, 20250331,30400,32050,32050,30150,114414,3533349325,00,0.00,N,5,-1650, diff --git a/344860/week/candle-week-42.csv b/344860/week/candle-week-42.csv index 86adc13cf8c4..4d926e1ef935 100644 --- a/344860/week/candle-week-42.csv +++ b/344860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1958,1972,2105,1820,288430,548991456,00,0.00,N,5,-30, 20250414,1988,2160,2175,1965,465639,947368538,00,0.00,N,5,-172, 20250407,2160,1793,2230,1617,1046663,2055186001,00,0.00,N,2,367, 20250331,1793,1550,1800,1510,486581,822532912,00,0.00,N,2,232, diff --git a/346010/week/candle-week-42.csv b/346010/week/candle-week-42.csv index 337b5f3a6c7f..43fb2a2b7a5e 100644 --- a/346010/week/candle-week-42.csv +++ b/346010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250414,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250407,1100,1100,1100,1100,0,0,00,0.00,N,3,0, 20250331,1100,1100,1100,1100,0,0,00,0.00,N,5,-100, diff --git a/347000/week/candle-week-42.csv b/347000/week/candle-week-42.csv index a8244ea41863..b57346c5a201 100644 --- a/347000/week/candle-week-42.csv +++ b/347000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2400,2335,2560,2280,1143058,2795925535,00,0.00,N,2,90, 20250414,2310,2155,2610,2145,2452128,5916304077,00,0.00,N,2,155, 20250407,2155,2140,2255,1983,382587,801268172,00,0.00,N,5,-45, 20250331,2200,2225,2275,2020,176315,382662270,00,0.00,N,5,-30, diff --git a/347700/week/candle-week-42.csv b/347700/week/candle-week-42.csv index e40067a0a60b..0de813d1129a 100644 --- a/347700/week/candle-week-42.csv +++ b/347700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9600,8150,11060,7850,3689326,34356400465,00,0.00,N,2,1420, 20250414,8180,8100,8590,7410,2005661,16083887765,00,0.00,N,2,380, 20250407,7800,6800,7840,5970,1620670,11140648360,00,0.00,N,2,900, 20250331,6900,7630,7840,6770,909112,6560957485,00,0.00,N,5,-810, diff --git a/347740/week/candle-week-42.csv b/347740/week/candle-week-42.csv index c580582594b9..5d2309442fb6 100644 --- a/347740/week/candle-week-42.csv +++ b/347740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2210,2135,2250,2120,248277,541621558,00,0.00,N,2,90, 20250414,2120,2080,2185,2070,273628,586477327,00,0.00,N,2,40, 20250407,2080,2070,2080,1974,168777,341624563,00,0.00,N,5,-10, 20250331,2090,2130,2140,2040,114728,240543224,00,0.00,N,5,-55, diff --git a/347770/week/candle-week-42.csv b/347770/week/candle-week-42.csv index 7a916b2ab988..843bcd76fd87 100644 --- a/347770/week/candle-week-42.csv +++ b/347770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1614,1570,1623,1537,273145,430153254,00,0.00,N,2,26, 20250414,1588,1512,1625,1512,282083,439801644,00,0.00,N,2,77, 20250407,1511,1507,1534,1436,225434,334854687,00,0.00,N,2,4, 20250331,1507,1442,1534,1401,123869,181207545,00,0.00,N,2,50, diff --git a/347850/week/candle-week-42.csv b/347850/week/candle-week-42.csv index 0fe1754b6de3..116194022b6c 100644 --- a/347850/week/candle-week-42.csv +++ b/347850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,66400,59100,67100,57300,2387181,146985030500,00,0.00,N,2,7000, 20250414,59400,49600,62000,47350,2602504,147318528350,00,0.00,N,2,11000, 20250407,48400,43000,49150,40500,581915,25985251675,00,0.00,N,2,2950, 20250331,45450,48250,48650,43050,822942,37637127550,00,0.00,N,5,-3300, diff --git a/347860/week/candle-week-42.csv b/347860/week/candle-week-42.csv index 61f1dab16b1a..60f090372743 100644 --- a/347860/week/candle-week-42.csv +++ b/347860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1703,1795,1827,1666,2647570,4605189291,00,0.00,N,5,-59, 20250414,1762,1388,1944,1348,13173423,22047091376,00,0.00,N,2,424, 20250407,1338,1337,1347,1255,1625469,2107646949,00,0.00,N,5,-10, 20250331,1348,1510,1570,1311,1708322,2423518105,00,0.00,N,5,-177, diff --git a/347890/week/candle-week-42.csv b/347890/week/candle-week-42.csv index 59c257821175..40663023ec92 100644 --- a/347890/week/candle-week-42.csv +++ b/347890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5600,5480,5730,5380,30319,168659975,00,0.00,N,2,120, 20250414,5480,5290,5580,5290,37926,207248200,00,0.00,N,2,140, 20250407,5340,5250,5550,5010,54682,284140140,00,0.00,N,2,80, 20250331,5260,5270,5360,5040,44376,229359380,00,0.00,N,5,-80, diff --git a/348030/week/candle-week-42.csv b/348030/week/candle-week-42.csv index ce87052c9323..354e25d6dd24 100644 --- a/348030/week/candle-week-42.csv +++ b/348030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4910,4810,5000,4675,41350,199347956,00,0.00,N,2,70, 20250414,4840,4765,4945,4500,33390,159513854,00,0.00,N,2,40, 20250407,4800,4570,4980,4135,64798,303306944,00,0.00,N,2,225, 20250331,4575,3945,4580,3800,87817,362574743,00,0.00,N,2,630, diff --git a/348080/week/candle-week-42.csv b/348080/week/candle-week-42.csv index 4a3c32b4f4d2..8a2c57b7fe91 100644 --- a/348080/week/candle-week-42.csv +++ b/348080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1050,626,1050,597,21773998,21170542072,00,0.00,N,2,440, 20250414,610,580,639,580,1205333,731875104,00,0.00,N,2,33, 20250407,577,699,767,556,2202411,1398075282,00,0.00,N,5,-161, 20250331,738,615,750,582,2288549,1566662957,00,0.00,N,2,124, diff --git a/348150/week/candle-week-42.csv b/348150/week/candle-week-42.csv index 7abb6150ed69..3d99c2aac531 100644 --- a/348150/week/candle-week-42.csv +++ b/348150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5190,5480,5480,5170,300658,1584173485,00,0.00,N,5,-240, 20250414,5430,5390,5830,5120,1318879,7279318440,00,0.00,N,2,10, 20250407,5420,4080,6470,3730,8116521,47214794874,00,0.00,N,2,1225, 20250331,4195,4220,4400,4005,111017,462273118,00,0.00,N,5,-90, diff --git a/348210/week/candle-week-42.csv b/348210/week/candle-week-42.csv index 634829cf24c9..86b506134e39 100644 --- a/348210/week/candle-week-42.csv +++ b/348210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55900,56800,58200,54100,241176,13444035850,00,0.00,N,5,-1400, 20250414,57300,57100,57600,54100,312712,17496420100,00,0.00,N,2,2100, 20250407,55200,52100,56000,50700,299932,15974205200,00,0.00,N,5,-500, 20250331,55700,58200,60300,53700,331462,18918311500,00,0.00,N,5,-4200, diff --git a/348340/week/candle-week-42.csv b/348340/week/candle-week-42.csv index e25d617c0f24..fd9087de4168 100644 --- a/348340/week/candle-week-42.csv +++ b/348340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25800,25750,26450,25000,155642,4001366250,00,0.00,N,2,100, 20250414,25700,25800,27000,24900,206637,5390768225,00,0.00,N,2,350, 20250407,25350,23250,25450,21100,250029,5851835825,00,0.00,N,2,700, 20250331,24650,24050,27300,22700,354046,8682221100,00,0.00,N,3,0, diff --git a/348350/week/candle-week-42.csv b/348350/week/candle-week-42.csv index 00c790dc40ce..14e0dbc2934d 100644 --- a/348350/week/candle-week-42.csv +++ b/348350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8610,7000,9280,7000,2411277,20800173890,00,0.00,N,2,1580, 20250414,7030,6910,7070,6910,34523,241043520,00,0.00,N,2,120, 20250407,6910,6830,6990,6310,66547,437051950,00,0.00,N,2,20, 20250331,6890,6860,6920,6610,55157,373105305,00,0.00,N,2,30, diff --git a/348370/week/candle-week-42.csv b/348370/week/candle-week-42.csv index 4536e4c2580e..d24258cad3ec 100644 --- a/348370/week/candle-week-42.csv +++ b/348370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,82700,79500,89500,75500,1359454,113508172650,00,0.00,N,2,1600, 20250414,81100,88900,92300,77500,1695228,143834535250,00,0.00,N,5,-1900, 20250407,83000,61000,85000,57000,1945040,139169143800,00,0.00,N,2,17900, 20250331,65100,69500,70200,59700,1333720,86733822850,00,0.00,N,5,-7000, diff --git a/348950/week/candle-week-42.csv b/348950/week/candle-week-42.csv index b3cf0a5417c2..635956addd33 100644 --- a/348950/week/candle-week-42.csv +++ b/348950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2685,2675,2715,2640,1308386,3495864621,00,0.00,N,2,10, 20250414,2675,2585,2675,2570,1439931,3766649909,00,0.00,N,2,90, 20250407,2585,2635,2635,2460,2870516,7354833950,00,0.00,N,5,-65, 20250331,2650,2675,2675,2585,1433863,3774355711,00,0.00,N,5,-30, diff --git a/350520/week/candle-week-42.csv b/350520/week/candle-week-42.csv index 1bf04f642147..ec1de4643ec1 100644 --- a/350520/week/candle-week-42.csv +++ b/350520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4200,4190,4245,4175,180726,760264906,00,0.00,N,2,20, 20250414,4180,4060,4180,4030,376169,1537838616,00,0.00,N,2,120, 20250407,4060,4150,4150,3990,291509,1178765850,00,0.00,N,5,-55, 20250331,4115,4110,4150,4075,119587,489811744,00,0.00,N,5,-10, diff --git a/351020/week/candle-week-42.csv b/351020/week/candle-week-42.csv index 9583c51f10d3..5ea870abbca7 100644 --- a/351020/week/candle-week-42.csv +++ b/351020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6370,8830,8830,5540,16,107800,00,0.00,N,5,-1320, 20250414,7690,9480,9480,7280,402,3039170,00,0.00,N,5,-590, 20250407,8280,7270,8280,6020,613,4452110,00,0.00,N,2,450, 20250331,7830,8500,8500,6720,342,2401290,00,0.00,N,5,-1540, diff --git a/351320/week/candle-week-42.csv b/351320/week/candle-week-42.csv index 85b402545748..c7fc7b82651a 100644 --- a/351320/week/candle-week-42.csv +++ b/351320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2820,2535,2850,2300,940631,2442203262,00,0.00,N,2,310, 20250414,2510,2640,2640,2410,264901,674016571,00,0.00,N,5,-125, 20250407,2635,2590,2700,2480,361246,940728930,00,0.00,N,2,85, 20250331,2550,2390,2605,2320,551574,1394749728,00,0.00,N,2,130, diff --git a/351330/week/candle-week-42.csv b/351330/week/candle-week-42.csv index c1cf7419ab45..61a8f60b1de2 100644 --- a/351330/week/candle-week-42.csv +++ b/351330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7460,7290,7520,7000,124309,914551340,00,0.00,N,2,120, 20250414,7340,6860,7600,6710,218699,1582749965,00,0.00,N,2,480, 20250407,6860,6640,6890,6000,203193,1304762920,00,0.00,N,2,160, 20250331,6700,6500,6980,6400,164431,1097235615,00,0.00,N,2,90, diff --git a/351870/week/candle-week-42.csv b/351870/week/candle-week-42.csv index a35ab507bff8..c1991564a90f 100644 --- a/351870/week/candle-week-42.csv +++ b/351870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8910,8430,10540,8030,6210597,59868375225,00,0.00,N,2,500, 20250414,8410,7610,9400,7590,660106,5749091200,00,0.00,N,2,920, 20250407,7490,7450,7600,6690,174363,1245545005,00,0.00,N,5,-80, 20250331,7570,7020,7940,6160,240757,1770077650,00,0.00,N,2,290, diff --git a/352090/week/candle-week-42.csv b/352090/week/candle-week-42.csv index 1dc80cc346ea..e9d7ef5e4e89 100644 --- a/352090/week/candle-week-42.csv +++ b/352090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3640,3485,3640,3420,580438,2054272964,00,0.00,N,2,155, 20250414,3485,3305,3485,3300,392988,1343908566,00,0.00,N,2,185, 20250407,3300,3250,3330,3070,403522,1283101918,00,0.00,N,2,20, 20250331,3280,3250,3350,3180,374098,1218855986,00,0.00,N,5,-30, diff --git a/352480/week/candle-week-42.csv b/352480/week/candle-week-42.csv index 3a4f9b6213fb..84471236d190 100644 --- a/352480/week/candle-week-42.csv +++ b/352480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32800,33600,34500,31750,273928,8946720700,00,0.00,N,5,-800, 20250414,33600,31900,34300,30800,427187,13904730600,00,0.00,N,2,2250, 20250407,31350,33550,33550,27100,695982,21104580250,00,0.00,N,5,-3600, 20250331,34950,38650,42200,34700,778647,29593402700,00,0.00,N,5,-4550, diff --git a/352700/week/candle-week-42.csv b/352700/week/candle-week-42.csv index a97153c9bc66..e58c647a491a 100644 --- a/352700/week/candle-week-42.csv +++ b/352700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2525,2535,2565,2490,52854,133274339,00,0.00,N,2,5, 20250414,2520,2470,2560,2450,71035,178205985,00,0.00,N,2,35, 20250407,2485,2570,2570,2310,137651,335385200,00,0.00,N,5,-95, 20250331,2580,2600,2640,2550,48176,124123662,00,0.00,N,5,-65, diff --git a/352770/week/candle-week-42.csv b/352770/week/candle-week-42.csv index 5f6a76c34af0..7944e2b35a6e 100644 --- a/352770/week/candle-week-42.csv +++ b/352770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,350,350,350,350,0,0,00,0.00,N,3,0, 20250414,350,350,350,350,0,0,00,0.00,N,3,0, 20250407,350,350,350,350,0,0,00,0.00,N,3,0, 20250331,350,524,559,347,21789833,10114110170,00,0.00,N,5,-179, diff --git a/352820/week/candle-week-42.csv b/352820/week/candle-week-42.csv index 1de67ea9af98..2a7d9f4b293e 100644 --- a/352820/week/candle-week-42.csv +++ b/352820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,232500,233000,236000,226500,615366,142084177250,00,0.00,N,2,2000, 20250414,230500,226000,232000,219000,835060,188052385750,00,0.00,N,2,4500, 20250407,226000,239500,241500,209500,1242558,277602080750,00,0.00,N,5,-20000, 20250331,246000,236500,246500,226500,986050,234897271500,00,0.00,N,2,5500, diff --git a/352910/week/candle-week-42.csv b/352910/week/candle-week-42.csv index a21d792e9e5f..fcf5d0a8531a 100644 --- a/352910/week/candle-week-42.csv +++ b/352910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4235,4430,4450,4150,96093,416333204,00,0.00,N,5,-120, 20250414,4355,4440,4640,4290,96907,430060332,00,0.00,N,2,65, 20250407,4290,4820,4820,4120,81842,356344617,00,0.00,N,5,-530, 20250331,4820,4790,4860,4660,44318,209729447,00,0.00,N,2,30, diff --git a/352940/week/candle-week-42.csv b/352940/week/candle-week-42.csv index 980295991e3c..0dc2d9482baa 100644 --- a/352940/week/candle-week-42.csv +++ b/352940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2570,2460,2590,2415,144784,362441091,00,0.00,N,2,110, 20250414,2460,2190,2485,2150,200306,472140926,00,0.00,N,2,270, 20250407,2190,2170,2260,2100,70950,154140205,00,0.00,N,2,10, 20250331,2180,2160,2295,2075,62360,136648741,00,0.00,N,2,30, diff --git a/353190/week/candle-week-42.csv b/353190/week/candle-week-42.csv index 68cbafa1fa54..a11d9f755e19 100644 --- a/353190/week/candle-week-42.csv +++ b/353190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,715,682,730,675,297406,206798979,00,0.00,N,2,33, 20250414,682,708,754,676,600103,421383496,00,0.00,N,5,-26, 20250407,708,694,708,654,325840,221097211,00,0.00,N,2,18, 20250331,690,694,729,661,236037,162381869,00,0.00,N,5,-4, diff --git a/353200/week/candle-week-42.csv b/353200/week/candle-week-42.csv index a83d2da91d59..9b97e2f7057c 100644 --- a/353200/week/candle-week-42.csv +++ b/353200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14740,14430,14890,14200,690265,10056708435,00,0.00,N,2,330, 20250414,14410,14800,14920,14100,536169,7790800535,00,0.00,N,5,-50, 20250407,14460,14080,14460,12900,1182679,16268010640,00,0.00,N,5,-240, 20250331,14700,16340,16340,14170,1430921,21851331735,00,0.00,N,5,-2070, diff --git a/353590/week/candle-week-42.csv b/353590/week/candle-week-42.csv index 0e1c9f5b6cdb..1bfa800279ba 100644 --- a/353590/week/candle-week-42.csv +++ b/353590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3965,4130,4130,3800,76435,301172814,00,0.00,N,5,-65, 20250414,4030,3655,4090,3580,100119,383079596,00,0.00,N,2,375, 20250407,3655,3750,3900,3385,115417,418658484,00,0.00,N,5,-220, 20250331,3875,3990,4065,3780,72610,282665124,00,0.00,N,5,-125, diff --git a/353810/week/candle-week-42.csv b/353810/week/candle-week-42.csv index 2cda676c70ce..3bf40ece325e 100644 --- a/353810/week/candle-week-42.csv +++ b/353810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5240,5330,5470,5100,767973,4051283630,00,0.00,N,5,-90, 20250414,5330,5220,5510,5170,1102460,5900514275,00,0.00,N,2,80, 20250407,5250,5010,5360,4940,1952534,10078052980,00,0.00,N,2,50, 20250331,5200,4685,5640,4580,2260430,11732138690,00,0.00,N,2,390, diff --git a/354200/week/candle-week-42.csv b/354200/week/candle-week-42.csv index 85192c7e2db0..08fa955d48e4 100644 --- a/354200/week/candle-week-42.csv +++ b/354200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1701,1733,1756,1701,281025,482789534,00,0.00,N,5,-33, 20250414,1734,1631,1770,1630,459574,793295522,00,0.00,N,2,103, 20250407,1631,1635,1681,1586,423432,688347276,00,0.00,N,5,-3, 20250331,1634,1532,1824,1509,1965850,3358139676,00,0.00,N,2,101, diff --git a/354320/week/candle-week-42.csv b/354320/week/candle-week-42.csv index 95395252e42b..bd3e6dbfd3f7 100644 --- a/354320/week/candle-week-42.csv +++ b/354320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23900,23700,24250,22900,60838,1440341450,00,0.00,N,2,500, 20250414,23400,22950,23700,22650,90078,2085666075,00,0.00,N,2,800, 20250407,22600,22800,23050,20950,171259,3795578450,00,0.00,N,5,-1350, 20250331,23950,25150,27000,23100,342034,8453805125,00,0.00,N,5,-1550, diff --git a/354390/week/candle-week-42.csv b/354390/week/candle-week-42.csv index eb1fdd22c820..049356491946 100644 --- a/354390/week/candle-week-42.csv +++ b/354390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4245,4095,4245,3800,1619,6156245,00,0.00,N,2,150, 20250414,4095,4240,4240,3505,16948,64180300,00,0.00,N,5,-150, 20250407,4245,4015,4300,4000,1545,6363170,00,0.00,N,5,-25, 20250331,4270,4265,4270,4010,1257,5323755,00,0.00,N,5,-5, diff --git a/355150/week/candle-week-42.csv b/355150/week/candle-week-42.csv index 61abe7051871..9337f5a6f525 100644 --- a/355150/week/candle-week-42.csv +++ b/355150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7220,6970,7730,6330,1227798,8621737005,00,0.00,N,2,250, 20250414,6970,5710,7050,5530,665350,4299126950,00,0.00,N,2,1350, 20250407,5620,5420,5770,4870,249501,1313941915,00,0.00,N,5,-100, 20250331,5720,6110,6270,5410,433378,2526350305,00,0.00,N,5,-410, diff --git a/355390/week/candle-week-42.csv b/355390/week/candle-week-42.csv index 9548c90c6b62..a86a7411b62c 100644 --- a/355390/week/candle-week-42.csv +++ b/355390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12350,13640,13680,11480,3806394,47149315350,00,0.00,N,5,-980, 20250414,13330,15000,18030,12940,10037241,151781334850,00,0.00,N,5,-2020, 20250407,15350,8860,16320,8860,16177500,221684948525,00,0.00,N,2,8530, 20250331,6820,5790,6820,5060,1321688,7848835270,00,0.00,N,2,740, diff --git a/355690/week/candle-week-42.csv b/355690/week/candle-week-42.csv index 4912aa171b83..52be3eec90c4 100644 --- a/355690/week/candle-week-42.csv +++ b/355690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6410,6610,6790,6300,92011,598184420,00,0.00,N,5,-200, 20250414,6610,6750,6980,6130,82780,539212030,00,0.00,N,5,-190, 20250407,6800,6970,6970,5920,90400,565656660,00,0.00,N,2,30, 20250331,6770,6540,7300,6220,69289,470191490,00,0.00,N,2,110, diff --git a/356680/week/candle-week-42.csv b/356680/week/candle-week-42.csv index 42028072db9f..6c1ce1396451 100644 --- a/356680/week/candle-week-42.csv +++ b/356680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7330,7420,7530,7120,994720,7302876320,00,0.00,N,5,-100, 20250414,7430,7020,7990,6950,5092120,38384300285,00,0.00,N,2,450, 20250407,6980,6450,6980,6050,1613544,10444093175,00,0.00,N,2,200, 20250331,6780,7060,7080,6400,1365272,9280839855,00,0.00,N,5,-490, diff --git a/356860/week/candle-week-42.csv b/356860/week/candle-week-42.csv index 378d38caa825..07b16a5a0707 100644 --- a/356860/week/candle-week-42.csv +++ b/356860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19180,18810,19850,17910,809720,15237362985,00,0.00,N,2,190, 20250414,18990,19450,19670,18270,1059424,20151534485,00,0.00,N,5,-200, 20250407,19190,17740,20400,17080,1618240,29837812890,00,0.00,N,2,660, 20250331,18530,20750,20950,17740,1967763,38056197455,00,0.00,N,5,-2820, diff --git a/356890/week/candle-week-42.csv b/356890/week/candle-week-42.csv index 7bf1f3c94542..fd3156bf9ab4 100644 --- a/356890/week/candle-week-42.csv +++ b/356890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4300,4465,4640,4125,660089,2924156008,00,0.00,N,5,-160, 20250414,4460,4380,4590,4175,1289607,5685993043,00,0.00,N,2,110, 20250407,4350,4200,4690,3970,1382314,5966387677,00,0.00,N,2,120, 20250331,4230,3900,4455,3770,1308859,5486467705,00,0.00,N,2,240, diff --git a/357120/week/candle-week-42.csv b/357120/week/candle-week-42.csv index 90780a27442c..69cc115b94a8 100644 --- a/357120/week/candle-week-42.csv +++ b/357120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4470,4385,4480,4360,370547,1642619634,00,0.00,N,2,80, 20250414,4390,4350,4390,4275,544747,2357973400,00,0.00,N,2,40, 20250407,4350,4390,4400,4205,394610,1710352379,00,0.00,N,5,-80, 20250331,4430,4460,4475,4370,222141,980996963,00,0.00,N,5,-30, diff --git a/357230/week/candle-week-42.csv b/357230/week/candle-week-42.csv index 7c8f12ea1e6a..2645df144a0a 100644 --- a/357230/week/candle-week-42.csv +++ b/357230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2615,2520,2620,2505,231029,590138940,00,0.00,N,2,95, 20250414,2520,2555,2555,2450,82716,206489418,00,0.00,N,2,5, 20250407,2515,2500,2555,2360,154059,380230538,00,0.00,N,5,-20, 20250331,2535,2550,2920,2400,1272703,3350513258,00,0.00,N,3,0, diff --git a/357250/week/candle-week-42.csv b/357250/week/candle-week-42.csv index 4310c9e841db..1d9ea628ee54 100644 --- a/357250/week/candle-week-42.csv +++ b/357250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2695,2700,2700,2655,91772,245973255,00,0.00,N,2,15, 20250414,2680,2630,2700,2605,79373,210562712,00,0.00,N,2,50, 20250407,2630,2680,2680,2550,207110,541590148,00,0.00,N,5,-50, 20250331,2680,2675,2685,2620,142421,378279714,00,0.00,N,2,10, diff --git a/357430/week/candle-week-42.csv b/357430/week/candle-week-42.csv index a8cefae0a855..7f9b9ad4875b 100644 --- a/357430/week/candle-week-42.csv +++ b/357430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1475,1470,1477,1467,81646,120185172,00,0.00,N,2,6, 20250414,1469,1473,1478,1465,125992,185156603,00,0.00,N,5,-3, 20250407,1472,1483,1483,1442,178517,259858380,00,0.00,N,5,-10, 20250331,1482,1488,1496,1473,163717,242695067,00,0.00,N,5,-9, diff --git a/357550/week/candle-week-42.csv b/357550/week/candle-week-42.csv index 88267bbfb512..bdfbc8fb548d 100644 --- a/357550/week/candle-week-42.csv +++ b/357550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,48800,47450,49100,45600,27019,1271700425,00,0.00,N,2,2100, 20250414,46700,46750,48050,45500,27209,1263548275,00,0.00,N,3,0, 20250407,46700,45700,46750,42800,52304,2321285250,00,0.00,N,2,650, 20250331,46050,48200,48200,44600,36509,1683973600,00,0.00,N,5,-1950, diff --git a/357580/week/candle-week-42.csv b/357580/week/candle-week-42.csv index 753c2eb8e637..749d27bba261 100644 --- a/357580/week/candle-week-42.csv +++ b/357580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6240,5950,6510,5880,101718,629125165,00,0.00,N,2,290, 20250414,5950,5810,6030,5700,40336,237027010,00,0.00,N,2,180, 20250407,5770,5630,5770,5190,62857,342116560,00,0.00,N,2,170, 20250331,5600,5730,5750,5400,67974,377548035,00,0.00,N,5,-130, diff --git a/357780/week/candle-week-42.csv b/357780/week/candle-week-42.csv index 7dfc6c17cf1b..778271ae4847 100644 --- a/357780/week/candle-week-42.csv +++ b/357780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,178900,173900,180800,173700,100385,17735570900,00,0.00,N,2,3900, 20250414,175000,176700,180300,171000,94715,16611272400,00,0.00,N,5,-1400, 20250407,176400,165100,178000,159000,98450,16637182550,00,0.00,N,2,2100, 20250331,174300,185000,196900,170500,95834,17727304800,00,0.00,N,5,-18300, diff --git a/357880/week/candle-week-42.csv b/357880/week/candle-week-42.csv index f3597e2f7d3d..855088224e30 100644 --- a/357880/week/candle-week-42.csv +++ b/357880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2445,2500,2850,2300,27571963,71613708248,00,0.00,N,5,-160, 20250414,2605,1600,3050,1580,60779750,156773859305,00,0.00,N,2,1015, 20250407,1590,1704,1729,1450,2204883,3513051280,00,0.00,N,5,-115, 20250331,1705,1898,1935,1629,1541257,2699281647,00,0.00,N,5,-193, diff --git a/358570/week/candle-week-42.csv b/358570/week/candle-week-42.csv index 56bec1d2e910..5200cbb48114 100644 --- a/358570/week/candle-week-42.csv +++ b/358570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13970,15850,16100,13900,3481194,52010529240,00,0.00,N,5,-2010, 20250414,15980,14030,16040,13880,5642550,85355910045,00,0.00,N,2,1970, 20250407,14010,12100,14200,11240,4755383,59150897450,00,0.00,N,2,1290, 20250331,12720,12237,14140,11700,3034795,38548345700,00,0.00,N,2,256, diff --git a/359090/week/candle-week-42.csv b/359090/week/candle-week-42.csv index 2068edefc442..7174acbd141c 100644 --- a/359090/week/candle-week-42.csv +++ b/359090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1061,1039,1071,1035,919295,969858451,00,0.00,N,2,12, 20250414,1049,1052,1216,1010,6327468,6884146025,00,0.00,N,5,-4, 20250407,1053,959,1169,894,16579070,17866261145,00,0.00,N,2,72, 20250331,981,1041,1041,944,903642,892398374,00,0.00,N,5,-61, diff --git a/360070/week/candle-week-42.csv b/360070/week/candle-week-42.csv index 493c4e59b36f..9138d39a4934 100644 --- a/360070/week/candle-week-42.csv +++ b/360070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26800,25800,27500,24800,160255,4200069200,00,0.00,N,2,1500, 20250414,25300,25350,26050,24200,67387,1696413575,00,0.00,N,2,50, 20250407,25250,24850,25300,22700,129774,3122800975,00,0.00,N,5,-200, 20250331,25450,26500,26950,23500,140844,3546867525,00,0.00,N,5,-1600, diff --git a/360350/week/candle-week-42.csv b/360350/week/candle-week-42.csv index a8f80c3d8ed9..467cc99c05e5 100644 --- a/360350/week/candle-week-42.csv +++ b/360350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8660,8410,8730,7850,395567,3306811105,00,0.00,N,2,360, 20250414,8300,6680,8450,6680,411458,3231086530,00,0.00,N,2,1570, 20250407,6730,6910,6950,6250,131314,857317260,00,0.00,N,5,-190, 20250331,6920,7030,7800,6560,96421,663800320,00,0.00,N,5,-60, diff --git a/361390/week/candle-week-42.csv b/361390/week/candle-week-42.csv index bb444fbec351..f0755ea69fa7 100644 --- a/361390/week/candle-week-42.csv +++ b/361390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16480,16710,16800,16150,157089,2573706115,00,0.00,N,2,90, 20250414,16390,15400,16820,15400,137016,2226901705,00,0.00,N,2,990, 20250407,15400,15020,15450,13000,232729,3312475040,00,0.00,N,2,170, 20250331,15230,15660,15870,14720,197808,3031199220,00,0.00,N,5,-420, diff --git a/361570/week/candle-week-42.csv b/361570/week/candle-week-42.csv index bbfe8ada3965..9f153448d671 100644 --- a/361570/week/candle-week-42.csv +++ b/361570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2505,2565,2620,2420,197032,493527013,00,0.00,N,5,-60, 20250414,2565,2435,2590,2345,391383,969358352,00,0.00,N,2,130, 20250407,2435,2375,2510,2150,385325,904238340,00,0.00,N,2,60, 20250331,2375,2455,2585,2240,474450,1133712444,00,0.00,N,5,-85, diff --git a/361610/week/candle-week-42.csv b/361610/week/candle-week-42.csv index 8c76e4ebcad5..6ff80254db31 100644 --- a/361610/week/candle-week-42.csv +++ b/361610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,23000,22200,23450,21500,586108,13106755175,00,0.00,N,2,750, 20250414,22250,22100,22700,21350,441132,9727472575,00,0.00,N,2,300, 20250407,21950,20950,22350,19310,1060718,22057907090,00,0.00,N,2,300, 20250331,21650,22900,23050,20000,1158315,24866096550,00,0.00,N,5,-1850, diff --git a/361670/week/candle-week-42.csv b/361670/week/candle-week-42.csv index e9023b6c4dd7..1d579c678ce0 100644 --- a/361670/week/candle-week-42.csv +++ b/361670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4280,4360,4095,58237,244997060,00,0.00,N,2,40, 20250414,4280,4220,4520,4105,20616,87837325,00,0.00,N,2,65, 20250407,4215,4205,4600,4110,27507,116700844,00,0.00,N,5,-265, 20250331,4480,4450,4500,4175,17810,76804258,00,0.00,N,2,20, diff --git a/362320/week/candle-week-42.csv b/362320/week/candle-week-42.csv index 742e80715085..2240ff6b21d6 100644 --- a/362320/week/candle-week-42.csv +++ b/362320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5700,5430,5920,5170,434751,2430771330,00,0.00,N,2,270, 20250414,5430,5240,5470,5000,294234,1561291325,00,0.00,N,2,220, 20250407,5210,5320,5320,4690,352026,1761801265,00,0.00,N,5,-140, 20250331,5350,5170,5350,4930,347655,1783631000,00,0.00,N,2,100, diff --git a/362990/week/candle-week-42.csv b/362990/week/candle-week-42.csv index c5c1b32925eb..02596c69732f 100644 --- a/362990/week/candle-week-42.csv +++ b/362990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2245,2385,2760,2235,5022868,12565832642,00,0.00,N,5,-160, 20250414,2405,2530,2800,2300,5433864,13952298119,00,0.00,N,5,-145, 20250407,2550,1929,2840,1834,21374871,53526035429,00,0.00,N,2,611, 20250331,1939,1934,2125,1830,539362,1060169672,00,0.00,N,2,4, diff --git a/363250/week/candle-week-42.csv b/363250/week/candle-week-42.csv index f1d03f628a0d..ed2ae0074af7 100644 --- a/363250/week/candle-week-42.csv +++ b/363250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10540,10810,11100,10360,192035,2051630600,00,0.00,N,5,-270, 20250414,10810,10850,11460,10490,238675,2597264170,00,0.00,N,2,30, 20250407,10780,10230,10900,9350,320300,3286645780,00,0.00,N,2,550, 20250331,10230,10410,10550,9800,349140,3548601315,00,0.00,N,5,-230, diff --git a/363260/week/candle-week-42.csv b/363260/week/candle-week-42.csv index 1b0474b9c3a3..580c37f41918 100644 --- a/363260/week/candle-week-42.csv +++ b/363260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1832,1772,1950,1712,4906041,9022893834,00,0.00,N,2,60, 20250414,1772,1751,1800,1701,2316965,4076565409,00,0.00,N,5,-1, 20250407,1773,2050,2070,1565,6949388,12323209610,00,0.00,N,5,-442, 20250331,2215,2020,2455,1992,56410675,130697094490,00,0.00,N,2,185, diff --git a/363280/week/candle-week-42.csv b/363280/week/candle-week-42.csv index b0284ff91de6..8046c9818114 100644 --- a/363280/week/candle-week-42.csv +++ b/363280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2130,2090,2155,2045,285110,592449855,00,0.00,N,2,40, 20250414,2090,2020,2220,2000,743149,1554901601,00,0.00,N,2,70, 20250407,2020,2070,2145,1991,215781,435865400,00,0.00,N,5,-100, 20250331,2120,2200,2200,2030,101774,216422070,00,0.00,N,5,-70, diff --git a/365270/week/candle-week-42.csv b/365270/week/candle-week-42.csv index 483a38748725..deda9c1f4ed0 100644 --- a/365270/week/candle-week-42.csv +++ b/365270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6820,7080,7590,6560,647176,4542632005,00,0.00,N,5,-180, 20250414,7000,6800,7180,6460,527692,3633074830,00,0.00,N,2,220, 20250407,6780,6400,6800,6180,246568,1586602795,00,0.00,N,2,80, 20250331,6700,6520,7170,6400,279223,1890373510,00,0.00,N,2,120, diff --git a/365330/week/candle-week-42.csv b/365330/week/candle-week-42.csv index ca409fb06b12..8be787898f87 100644 --- a/365330/week/candle-week-42.csv +++ b/365330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5580,5450,5970,5200,5667758,32139169365,00,0.00,N,2,200, 20250414,5380,5050,5500,5010,1769899,9249964065,00,0.00,N,2,280, 20250407,5100,4905,5140,4500,1850930,8824582774,00,0.00,N,2,30, 20250331,5070,5570,5740,4915,2290462,11894275135,00,0.00,N,5,-540, diff --git a/365340/week/candle-week-42.csv b/365340/week/candle-week-42.csv index db839eefa328..b09488f92914 100644 --- a/365340/week/candle-week-42.csv +++ b/365340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,35300,31500,35900,31250,145832,4952942975,00,0.00,N,2,3500, 20250414,31800,30550,32250,30350,88443,2762468050,00,0.00,N,2,1050, 20250407,30750,31000,31600,29450,115641,3525487650,00,0.00,N,5,-800, 20250331,31550,33300,33450,29650,170012,5380124025,00,0.00,N,5,-2300, diff --git a/365550/week/candle-week-42.csv b/365550/week/candle-week-42.csv index c9f7b0177b55..3d91348181fe 100644 --- a/365550/week/candle-week-42.csv +++ b/365550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4855,4730,4885,4680,632671,3018714322,00,0.00,N,2,125, 20250414,4730,4585,4740,4505,690909,3204397757,00,0.00,N,2,145, 20250407,4585,4600,4650,4335,891181,3998428023,00,0.00,N,5,-5, 20250331,4590,4805,4840,4540,705943,3290474289,00,0.00,N,5,-215, diff --git a/365590/week/candle-week-42.csv b/365590/week/candle-week-42.csv index 6c41f8ee9211..b4c5144e5e5e 100644 --- a/365590/week/candle-week-42.csv +++ b/365590/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,703,707,725,679,693222,482885718,00,0.00,N,5,-11, 20250414,714,681,732,628,1513717,1036147275,00,0.00,N,2,66, 20250407,648,619,656,558,1111499,673224398,00,0.00,N,2,14, 20250331,634,649,658,599,465561,294215568,00,0.00,N,5,-15, diff --git a/365900/week/candle-week-42.csv b/365900/week/candle-week-42.csv index 366a0b95a4a0..ecca038dfdab 100644 --- a/365900/week/candle-week-42.csv +++ b/365900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3710,3535,3990,3390,119955,441567607,00,0.00,N,2,200, 20250414,3510,3635,3855,3495,56665,201653334,00,0.00,N,5,-125, 20250407,3635,3420,3895,3290,55329,190441312,00,0.00,N,2,215, 20250331,3420,3595,3710,3400,59910,213252270,00,0.00,N,5,-170, diff --git a/366030/week/candle-week-42.csv b/366030/week/candle-week-42.csv index 21b6b70ffa47..87bf8cf20a11 100644 --- a/366030/week/candle-week-42.csv +++ b/366030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4315,4320,4380,4230,191391,818804536,00,0.00,N,5,-5, 20250414,4320,4090,4325,4090,289324,1226567062,00,0.00,N,2,190, 20250407,4130,4090,4245,3660,378373,1480738714,00,0.00,N,2,30, 20250331,4100,4030,4100,3865,258526,1026797703,00,0.00,N,2,85, diff --git a/367000/week/candle-week-42.csv b/367000/week/candle-week-42.csv index b91cadaf8629..d2a18158e88f 100644 --- a/367000/week/candle-week-42.csv +++ b/367000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4845,4700,4985,4680,88623,426663578,00,0.00,N,2,95, 20250414,4750,4640,4900,4420,236953,1113977716,00,0.00,N,2,160, 20250407,4590,4095,5100,3910,489527,2308167129,00,0.00,N,2,450, 20250331,4140,4200,4245,4020,56620,234177000,00,0.00,N,5,-50, diff --git a/368030/week/candle-week-42.csv b/368030/week/candle-week-42.csv index 06deffc1e7ba..b20e4628e149 100644 --- a/368030/week/candle-week-42.csv +++ b/368030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250414,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250407,8580,8580,8580,8580,0,0,00,0.00,N,3,0, 20250331,8580,8580,8580,8580,0,0,00,0.00,N,3,0, diff --git a/368600/week/candle-week-42.csv b/368600/week/candle-week-42.csv index d510e3fafb85..036f078e83a2 100644 --- a/368600/week/candle-week-42.csv +++ b/368600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3315,2790,3315,2755,544248,1690082302,00,0.00,N,2,560, 20250414,2755,2805,2975,2745,239673,684734291,00,0.00,N,5,-70, 20250407,2825,2850,2855,2565,316490,868294955,00,0.00,N,5,-65, 20250331,2890,2840,3030,2790,494154,1428028386,00,0.00,N,5,-45, diff --git a/368770/week/candle-week-42.csv b/368770/week/candle-week-42.csv index b40c1f1c1a96..854d4695730f 100644 --- a/368770/week/candle-week-42.csv +++ b/368770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6760,6820,7130,6500,1350840,9196201160,00,0.00,N,5,-20, 20250414,6780,6600,7070,6500,1592394,10732495475,00,0.00,N,2,400, 20250407,6380,5900,6400,5630,1204619,7171098320,00,0.00,N,2,200, 20250331,6180,6550,6810,6020,1449958,9301564685,00,0.00,N,5,-460, diff --git a/368970/week/candle-week-42.csv b/368970/week/candle-week-42.csv index e5ceb3394312..cc8b37079b8f 100644 --- a/368970/week/candle-week-42.csv +++ b/368970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2645,2540,2700,2540,91691,239564101,00,0.00,N,2,85, 20250414,2560,2440,2585,2435,177183,446516800,00,0.00,N,2,120, 20250407,2440,2475,2475,2225,202144,478196576,00,0.00,N,2,40, 20250331,2400,2410,2490,2335,96376,230836950,00,0.00,N,5,-20, diff --git a/369370/week/candle-week-42.csv b/369370/week/candle-week-42.csv index 48f9bc44ee0c..cc57b6d39f75 100644 --- a/369370/week/candle-week-42.csv +++ b/369370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1498,1589,1589,1485,92345,139145301,00,0.00,N,5,-47, 20250414,1545,1503,1599,1503,49107,75240591,00,0.00,N,2,42, 20250407,1503,1544,1544,1446,62927,94372209,00,0.00,N,5,-41, 20250331,1544,1524,1565,1500,18886,28973317,00,0.00,N,5,-6, diff --git a/370090/week/candle-week-42.csv b/370090/week/candle-week-42.csv index ccd66416f4a7..fb0c2a72a105 100644 --- a/370090/week/candle-week-42.csv +++ b/370090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16130,15470,16620,14980,742471,11723787470,00,0.00,N,2,1220, 20250414,14910,14500,15690,14440,284234,4288480965,00,0.00,N,2,540, 20250407,14370,14400,14480,12710,313625,4280237115,00,0.00,N,5,-500, 20250331,14870,15000,15610,14580,348693,5273206660,00,0.00,N,5,-780, diff --git a/371950/week/candle-week-42.csv b/371950/week/candle-week-42.csv index 599ac6106fa6..beddd922d9b6 100644 --- a/371950/week/candle-week-42.csv +++ b/371950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12400,11590,13080,11550,126764,1560978990,00,0.00,N,2,720, 20250414,11680,11010,12160,11010,132303,1542762055,00,0.00,N,2,690, 20250407,10990,12000,12000,10520,166283,1848219375,00,0.00,N,5,-1150, 20250331,12140,12340,12840,11800,81576,992864155,00,0.00,N,5,-230, diff --git a/372170/week/candle-week-42.csv b/372170/week/candle-week-42.csv index e4cb4ffe287b..f884daa123e4 100644 --- a/372170/week/candle-week-42.csv +++ b/372170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34550,32750,35050,32000,70201,2355681625,00,0.00,N,2,1800, 20250414,32750,32950,33450,31700,77602,2531763975,00,0.00,N,2,350, 20250407,32400,31050,32450,28750,108152,3323641150,00,0.00,N,5,-50, 20250331,32450,32400,33100,30750,145169,4623538150,00,0.00,N,5,-1050, diff --git a/372320/week/candle-week-42.csv b/372320/week/candle-week-42.csv index eeb81dda6640..c69631460571 100644 --- a/372320/week/candle-week-42.csv +++ b/372320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26900,28750,28750,26800,134707,3722772975,00,0.00,N,5,-1750, 20250414,28650,27200,28800,26500,130709,3650552025,00,0.00,N,2,2250, 20250407,26400,25800,26750,23750,156057,3916310750,00,0.00,N,5,-100, 20250331,26500,25550,26950,25050,159550,4170728450,00,0.00,N,5,-200, diff --git a/372800/week/candle-week-42.csv b/372800/week/candle-week-42.csv index e385495610c5..b4a11066b335 100644 --- a/372800/week/candle-week-42.csv +++ b/372800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7500,7550,10000,6300,6540548,55547528905,00,0.00,N,2,1560, 20250414,5940,4370,5940,4370,368014,1969572309,00,0.00,N,2,1570, 20250407,4370,4405,4450,4060,30810,130986996,00,0.00,N,5,-35, 20250331,4405,4260,4445,4065,16183,68248771,00,0.00,N,2,145, diff --git a/372910/week/candle-week-42.csv b/372910/week/candle-week-42.csv index 52806df3da69..06b78424ed45 100644 --- a/372910/week/candle-week-42.csv +++ b/372910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3105,3110,3195,3075,411561,1292866598,00,0.00,N,5,-5, 20250414,3110,2990,3145,2975,667167,2056965051,00,0.00,N,2,125, 20250407,2985,2905,3000,2690,1762384,4983904480,00,0.00,N,5,-20, 20250331,3005,3265,3265,2900,2384016,7340596800,00,0.00,N,5,-355, diff --git a/373110/week/candle-week-42.csv b/373110/week/candle-week-42.csv index 14f7c7030954..55b2032b426f 100644 --- a/373110/week/candle-week-42.csv +++ b/373110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3870,3955,4050,3820,324601,1269218036,00,0.00,N,5,-115, 20250414,3985,4145,4175,3845,519472,2083842735,00,0.00,N,5,-150, 20250407,4135,3540,4530,3220,4613797,18907320154,00,0.00,N,2,550, 20250331,3585,3730,3780,3320,288121,1032965370,00,0.00,N,5,-200, diff --git a/373160/week/candle-week-42.csv b/373160/week/candle-week-42.csv index 3a236ab2d0b4..3768e17553df 100644 --- a/373160/week/candle-week-42.csv +++ b/373160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7450,8430,8950,7380,3667192,30498526305,00,0.00,N,5,-840, 20250414,8290,8720,10060,8220,10100429,92827626855,00,0.00,N,5,-740, 20250407,9030,7230,10640,7040,28867429,259646972330,00,0.00,N,2,1890, 20250331,7140,6080,7340,5890,991949,6909760695,00,0.00,N,2,1040, diff --git a/373170/week/candle-week-42.csv b/373170/week/candle-week-42.csv index 7fb3e6f79a6d..c33e00ebe729 100644 --- a/373170/week/candle-week-42.csv +++ b/373170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8430,9610,10570,8010,669612,6352814050,00,0.00,N,5,-1120, 20250414,9550,9040,9970,8670,1058700,9918421895,00,0.00,N,2,550, 20250407,9000,7340,13010,6920,2277558,24125740735,00,0.00,N,2,1660, 20250331,7340,6950,7380,6630,25249,176660750,00,0.00,N,2,250, diff --git a/373200/week/candle-week-42.csv b/373200/week/candle-week-42.csv index a10a21792d3a..d6ce7e58308d 100644 --- a/373200/week/candle-week-42.csv +++ b/373200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,791,759,999,726,25844086,22679447816,00,0.00,N,2,20, 20250414,771,715,850,682,6766162,5077638850,00,0.00,N,2,49, 20250407,722,707,728,661,1198661,832442029,00,0.00,N,2,8, 20250331,714,725,759,661,2041813,1441928142,00,0.00,N,5,-44, diff --git a/373220/week/candle-week-42.csv b/373220/week/candle-week-42.csv index 7cb7c2260722..99fb1e47caf0 100644 --- a/373220/week/candle-week-42.csv +++ b/373220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,343500,337000,350000,329000,680283,232375734750,00,0.00,N,2,5500, 20250414,338000,337500,353000,334500,727320,249492870750,00,0.00,N,2,2500, 20250407,335500,318000,349500,314000,2160439,711959146000,00,0.00,N,2,6500, 20250331,329000,346000,348000,310500,2041088,666761953250,00,0.00,N,5,-27000, diff --git a/375500/week/candle-week-42.csv b/375500/week/candle-week-42.csv index d51ca35cab85..dfb2ac7d7d47 100644 --- a/375500/week/candle-week-42.csv +++ b/375500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,41600,41000,42000,40350,400127,16436305150,00,0.00,N,2,600, 20250414,41000,40100,41300,39300,464336,18664690850,00,0.00,N,2,950, 20250407,40050,40000,40150,37150,712726,27783420475,00,0.00,N,5,-1350, 20250331,41400,42000,42900,40000,717397,29854113475,00,0.00,N,5,-800, diff --git a/376180/week/candle-week-42.csv b/376180/week/candle-week-42.csv index 1a57fa017e51..6689cee65679 100644 --- a/376180/week/candle-week-42.csv +++ b/376180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2465,2350,2495,2315,260028,626209377,00,0.00,N,2,130, 20250414,2335,2250,2360,2250,185183,428716649,00,0.00,N,2,85, 20250407,2250,2120,2255,2010,371913,786407130,00,0.00,N,3,0, 20250331,2250,2205,2360,2155,270064,609137779,00,0.00,N,5,-15, diff --git a/376270/week/candle-week-42.csv b/376270/week/candle-week-42.csv index 7513b2e2e291..ae9e85c22f71 100644 --- a/376270/week/candle-week-42.csv +++ b/376270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21200,22850,23100,20850,163548,3577697375,00,0.00,N,5,-1450, 20250414,22650,23100,23500,22350,142501,3257515600,00,0.00,N,5,-400, 20250407,23050,22900,23300,21250,176725,3956149525,00,0.00,N,5,-300, 20250331,23350,23750,23950,22100,185341,4270451650,00,0.00,N,2,700, diff --git a/376290/week/candle-week-42.csv b/376290/week/candle-week-42.csv index 090bda1b4d20..73b426367d1c 100644 --- a/376290/week/candle-week-42.csv +++ b/376290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3395,3330,3415,3290,85466,287730377,00,0.00,N,2,65, 20250414,3330,3295,3350,3230,89383,294123159,00,0.00,N,2,65, 20250407,3265,3125,3320,3080,54100,172666236,00,0.00,N,2,55, 20250331,3210,3165,3350,3100,67128,213725992,00,0.00,N,2,5, diff --git a/376300/week/candle-week-42.csv b/376300/week/candle-week-42.csv index 018739704116..cba03e400cf9 100644 --- a/376300/week/candle-week-42.csv +++ b/376300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,44000,42500,45600,40450,1115714,48061028925,00,0.00,N,2,1100, 20250414,42900,36700,43900,35800,1198596,47317953450,00,0.00,N,2,6400, 20250407,36500,42150,42150,35350,1476167,55894357650,00,0.00,N,5,-6850, 20250331,43350,40050,43600,38000,1581981,65348229225,00,0.00,N,2,2450, diff --git a/376930/week/candle-week-42.csv b/376930/week/candle-week-42.csv index 25b5014995e0..f84df21486a7 100644 --- a/376930/week/candle-week-42.csv +++ b/376930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2675,2805,2830,2605,3535496,9531642988,00,0.00,N,5,-65, 20250414,2740,2820,3000,2625,4148279,11736618521,00,0.00,N,5,-50, 20250407,2790,2965,3290,2725,11502284,35024465681,00,0.00,N,5,-180, 20250331,2970,2550,3060,2455,7799076,22000616599,00,0.00,N,2,355, diff --git a/376980/week/candle-week-42.csv b/376980/week/candle-week-42.csv index 94e28963374f..fc8c88f012d4 100644 --- a/376980/week/candle-week-42.csv +++ b/376980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7650,9300,9740,7390,2196291,18779021970,00,0.00,N,5,-1430, 20250414,9080,9380,9590,8140,2216416,19702051705,00,0.00,N,5,-720, 20250407,9800,10010,11290,9230,9492155,97335111900,00,0.00,N,2,1760, 20250331,8040,5490,8040,4785,4866737,30768160374,00,0.00,N,2,2420, diff --git a/377030/week/candle-week-42.csv b/377030/week/candle-week-42.csv index 2e1d55a111b5..32fd5de3a637 100644 --- a/377030/week/candle-week-42.csv +++ b/377030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1874,1976,2065,1785,1872512,3542334472,00,0.00,N,5,-98, 20250414,1972,1732,2050,1701,1447411,2717763982,00,0.00,N,2,273, 20250407,1699,1800,1840,1560,1248413,2111989255,00,0.00,N,5,-143, 20250331,1842,1970,2085,1756,1036247,1945336756,00,0.00,N,5,-155, diff --git a/377190/week/candle-week-42.csv b/377190/week/candle-week-42.csv index 7e74b59e6aa6..e2a86649f6d9 100644 --- a/377190/week/candle-week-42.csv +++ b/377190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3215,3150,3230,3110,232118,733107977,00,0.00,N,2,65, 20250414,3150,3030,3190,2990,358713,1105736063,00,0.00,N,2,120, 20250407,3030,3140,3165,2970,478789,1450380221,00,0.00,N,5,-135, 20250331,3165,3135,3260,3115,409566,1307889399,00,0.00,N,5,-15, diff --git a/377220/week/candle-week-42.csv b/377220/week/candle-week-42.csv index 594a256852d9..b850b4f70a5b 100644 --- a/377220/week/candle-week-42.csv +++ b/377220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2260,2160,2465,2030,1561320,3495297029,00,0.00,N,2,110, 20250414,2150,1915,2195,1905,655936,1368829992,00,0.00,N,2,235, 20250407,1915,1853,2225,1743,1316928,2581007283,00,0.00,N,2,62, 20250331,1853,1841,1860,1732,154625,281445714,00,0.00,N,2,12, diff --git a/377300/week/candle-week-42.csv b/377300/week/candle-week-42.csv index 909b737e7a17..49acbda72fbc 100644 --- a/377300/week/candle-week-42.csv +++ b/377300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29800,29750,30650,29200,659779,19806077275,00,0.00,N,5,-150, 20250414,29950,28800,30050,28200,788807,22917653600,00,0.00,N,2,1400, 20250407,28550,28550,30000,26350,1452396,40768814825,00,0.00,N,5,-1450, 20250331,30000,29400,32450,28400,1965670,59684776150,00,0.00,N,5,-150, diff --git a/377330/week/candle-week-42.csv b/377330/week/candle-week-42.csv index cfcecc1ff39d..66f56e80b7f8 100644 --- a/377330/week/candle-week-42.csv +++ b/377330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5320,5060,5520,4920,196330,1040172915,00,0.00,N,2,270, 20250414,5050,4925,5390,4880,89816,463164280,00,0.00,N,2,125, 20250407,4925,4740,4935,4500,52521,246645013,00,0.00,N,2,85, 20250331,4840,4600,4975,4565,52519,250706178,00,0.00,N,2,65, diff --git a/377450/week/candle-week-42.csv b/377450/week/candle-week-42.csv index 677c8528f9c6..8b62e90ad222 100644 --- a/377450/week/candle-week-42.csv +++ b/377450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12390,12840,12920,12290,97750,1231461280,00,0.00,N,5,-450, 20250414,12840,13400,13480,12740,119783,1562132120,00,0.00,N,5,-560, 20250407,13400,13300,13690,12780,204237,2697242475,00,0.00,N,5,-280, 20250331,13680,12750,13970,12640,322678,4321932375,00,0.00,N,2,590, diff --git a/377460/week/candle-week-42.csv b/377460/week/candle-week-42.csv index 296d0e5708bd..21b3e5fe7b1b 100644 --- a/377460/week/candle-week-42.csv +++ b/377460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250414,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250407,1691,1691,1691,1691,0,0,00,0.00,N,3,0, 20250331,1691,1691,1691,1691,0,0,00,0.00,N,3,0, diff --git a/377480/week/candle-week-42.csv b/377480/week/candle-week-42.csv index 51fbaa84a56f..d55bad2f41c7 100644 --- a/377480/week/candle-week-42.csv +++ b/377480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17140,17900,18160,17020,536315,9311420310,00,0.00,N,5,-680, 20250414,17820,18450,20200,17580,2756333,52749093625,00,0.00,N,2,90, 20250407,17730,14000,18560,13810,3772887,63585155890,00,0.00,N,2,2830, 20250331,14900,14900,15350,14000,357645,5292571645,00,0.00,N,5,-350, diff --git a/377740/week/candle-week-42.csv b/377740/week/candle-week-42.csv index bb33a5a48e52..1c3c8203d199 100644 --- a/377740/week/candle-week-42.csv +++ b/377740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4580,4550,4655,4525,196574,901665569,00,0.00,N,2,50, 20250414,4530,4500,4570,4485,146039,660029473,00,0.00,N,2,55, 20250407,4475,4515,4515,4150,248320,1072326035,00,0.00,N,5,-45, 20250331,4520,4735,4770,4300,239325,1101541796,00,0.00,N,5,-250, diff --git a/378340/week/candle-week-42.csv b/378340/week/candle-week-42.csv index ed4cd9d3b9e5..3b9d53f33532 100644 --- a/378340/week/candle-week-42.csv +++ b/378340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15210,14610,15560,14320,359439,5372147645,00,0.00,N,2,720, 20250414,14490,14800,14930,14180,396109,5784196485,00,0.00,N,2,120, 20250407,14370,14020,14410,12710,634495,8619165325,00,0.00,N,5,-210, 20250331,14580,15750,15950,14010,833899,12567805780,00,0.00,N,5,-1500, diff --git a/378800/week/candle-week-42.csv b/378800/week/candle-week-42.csv index c621ec9c1a93..4e363d233929 100644 --- a/378800/week/candle-week-42.csv +++ b/378800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3110,3125,3280,3015,2163236,6750359738,00,0.00,N,5,-20, 20250414,3130,2940,3400,2890,3617895,11367017600,00,0.00,N,2,190, 20250407,2940,2800,2960,2625,2301912,6382067005,00,0.00,N,2,40, 20250331,2900,3170,3175,2780,2657866,7902126832,00,0.00,N,5,-300, diff --git a/378850/week/candle-week-42.csv b/378850/week/candle-week-42.csv index 3cd5e9105afd..25710e62e899 100644 --- a/378850/week/candle-week-42.csv +++ b/378850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3210,3160,3270,3100,178460,571463842,00,0.00,N,2,50, 20250414,3160,3045,3185,3005,177715,554311050,00,0.00,N,2,120, 20250407,3040,2995,3095,2825,341375,1006620556,00,0.00,N,5,-75, 20250331,3115,3030,3265,2930,372301,1146547806,00,0.00,N,2,55, diff --git a/379390/week/candle-week-42.csv b/379390/week/candle-week-42.csv index 8a1bae04546b..b7d5e67444bb 100644 --- a/379390/week/candle-week-42.csv +++ b/379390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7490,7400,8500,7400,4,30880,00,0.00,N,2,140, 20250414,7350,7400,7400,7260,51,370550,00,0.00,N,5,-50, 20250407,7400,7400,7400,7400,0,0,00,0.00,N,3,0, 20250331,7400,7000,7400,7000,21,149200,00,0.00,N,3,0, diff --git a/380540/week/candle-week-42.csv b/380540/week/candle-week-42.csv index 47088fc4a746..fb640641a9fd 100644 --- a/380540/week/candle-week-42.csv +++ b/380540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2425,1730,2600,1623,16960113,38063511287,00,0.00,N,2,695, 20250414,1730,1612,1775,1477,5007854,8315961129,00,0.00,N,5,-14, 20250407,1744,1923,1957,1452,6655863,11733826808,00,0.00,N,5,-146, 20250331,1890,1608,1960,1524,3544950,6424349487,00,0.00,N,2,211, diff --git a/381620/week/candle-week-42.csv b/381620/week/candle-week-42.csv index e83ee72a8708..a0d2f820e804 100644 --- a/381620/week/candle-week-42.csv +++ b/381620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8190,8040,8630,7870,741299,6100208590,00,0.00,N,2,90, 20250414,8100,8000,8450,7820,1067469,8725504560,00,0.00,N,2,230, 20250407,7870,7600,7870,6600,1044929,7534817280,00,0.00,N,3,0, 20250331,7870,9800,9980,7610,2898030,23957884830,00,0.00,N,5,-1930, diff --git a/381970/week/candle-week-42.csv b/381970/week/candle-week-42.csv index 0a6c13d53f1f..2ee09c980696 100644 --- a/381970/week/candle-week-42.csv +++ b/381970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13870,13790,13990,13540,230751,3186818570,00,0.00,N,2,80, 20250414,13790,13530,13790,13390,205057,2793871655,00,0.00,N,2,160, 20250407,13630,13640,13640,12920,300538,3979122255,00,0.00,N,5,-20, 20250331,13650,13090,13650,12910,378149,4985466180,00,0.00,N,2,550, diff --git a/382150/week/candle-week-42.csv b/382150/week/candle-week-42.csv index 4471fa99ac2e..d9f474f73c07 100644 --- a/382150/week/candle-week-42.csv +++ b/382150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13490,15890,16700,13180,12860703,194600935580,00,0.00,N,5,-2100, 20250414,15590,11330,16400,11280,51513742,725068138390,00,0.00,N,2,4170, 20250407,11420,9200,11420,7950,10839625,112713819255,00,0.00,N,2,1780, 20250331,9640,10850,11590,9180,13087861,140749452165,00,0.00,N,5,-960, diff --git a/382480/week/candle-week-42.csv b/382480/week/candle-week-42.csv index c95ae47948d5..d5ea65c6b976 100644 --- a/382480/week/candle-week-42.csv +++ b/382480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2585,2490,3050,2345,22575178,61104875981,00,0.00,N,2,105, 20250414,2480,2425,2575,2400,2118975,5242650679,00,0.00,N,2,75, 20250407,2405,2370,2435,2170,2913340,6718723943,00,0.00,N,5,-65, 20250331,2470,2440,2675,2280,11051398,27857416273,00,0.00,N,5,-10, diff --git a/382800/week/candle-week-42.csv b/382800/week/candle-week-42.csv index c0bcf976c605..5179b5a0cfdf 100644 --- a/382800/week/candle-week-42.csv +++ b/382800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3650,3595,3675,3415,258135,918902809,00,0.00,N,2,55, 20250414,3595,3170,3645,3135,365412,1244523790,00,0.00,N,2,405, 20250407,3190,3280,3280,2715,382009,1147104435,00,0.00,N,5,-100, 20250331,3290,3390,3390,3130,240853,785228768,00,0.00,N,5,-110, diff --git a/382840/week/candle-week-42.csv b/382840/week/candle-week-42.csv index 96592062d558..0b9569162584 100644 --- a/382840/week/candle-week-42.csv +++ b/382840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9310,9300,9450,9050,266517,2461861880,00,0.00,N,2,60, 20250414,9250,8820,10600,8400,1404013,13756795365,00,0.00,N,2,490, 20250407,8760,8640,8990,7750,274127,2293458345,00,0.00,N,5,-320, 20250331,9080,9290,9510,8520,214271,1924458825,00,0.00,N,5,-440, diff --git a/382900/week/candle-week-42.csv b/382900/week/candle-week-42.csv index 73935749203a..f32bfee8170c 100644 --- a/382900/week/candle-week-42.csv +++ b/382900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17050,14740,18700,14480,7630373,132036781910,00,0.00,N,2,2390, 20250414,14660,14040,14890,13980,117235,1704636485,00,0.00,N,2,490, 20250407,14170,14130,14200,12590,170291,2272199085,00,0.00,N,5,-260, 20250331,14430,14650,14650,13310,178708,2484178240,00,0.00,N,5,-270, diff --git a/383220/week/candle-week-42.csv b/383220/week/candle-week-42.csv index f4f2393fff72..7ca1f06315fc 100644 --- a/383220/week/candle-week-42.csv +++ b/383220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,69000,67600,71000,66200,255892,17638387650,00,0.00,N,2,1000, 20250414,68000,59000,68400,59000,272312,17535066550,00,0.00,N,2,8600, 20250407,59400,60200,62300,56200,313573,18637511850,00,0.00,N,5,-3700, 20250331,63100,63600,64100,59500,316889,19699361850,00,0.00,N,5,-700, diff --git a/383310/week/candle-week-42.csv b/383310/week/candle-week-42.csv index 46b4b6309f38..9527b5eaddf8 100644 --- a/383310/week/candle-week-42.csv +++ b/383310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29500,25200,30400,24900,728062,20226800875,00,0.00,N,2,4050, 20250414,25450,25550,26350,24700,251617,6426612225,00,0.00,N,3,0, 20250407,25450,24700,26350,23550,334118,8346396550,00,0.00,N,5,-450, 20250331,25900,26300,26700,23950,406996,10294243375,00,0.00,N,5,-1400, diff --git a/383800/week/candle-week-42.csv b/383800/week/candle-week-42.csv index dccf78035bf0..39e7566be5ee 100644 --- a/383800/week/candle-week-42.csv +++ b/383800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6500,6360,6510,6310,302990,1940792670,00,0.00,N,2,200, 20250414,6300,6180,6330,6150,221763,1386677660,00,0.00,N,2,130, 20250407,6170,6200,6200,5920,676125,4076770055,00,0.00,N,5,-40, 20250331,6210,6530,6540,6120,621866,3927486670,00,0.00,N,5,-340, diff --git a/383930/week/candle-week-42.csv b/383930/week/candle-week-42.csv index 60ee31692234..01c62ddb7774 100644 --- a/383930/week/candle-week-42.csv +++ b/383930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6570,7500,7930,6100,4136493,28932647600,00,0.00,N,5,-420, 20250414,6990,6880,7270,6020,3053834,20701679940,00,0.00,N,2,410, 20250407,6580,7410,9370,6580,7069404,58201174680,00,0.00,N,5,-830, 20250331,7410,5680,7410,5000,3992497,25316058720,00,0.00,N,2,1490, diff --git a/384470/week/candle-week-42.csv b/384470/week/candle-week-42.csv index 9d030931b523..0f9d315dea55 100644 --- a/384470/week/candle-week-42.csv +++ b/384470/week/candle-week-42.csv @@ -1,84 +1,85 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,6660,6070,7030,5970,1275404,8452230870,00,0.00,N,2,690, -20250407,5970,5950,6120,5250,475106,2697649970,00,0.00,N,5,-90, -20250331,6060,5870,6600,5870,464801,2904859620,00,0.00,N,5,-90, -20250324,6150,6680,7650,6080,5467140,37499101310,00,0.00,N,5,-2260, -20250317,8410,9310,9740,8050,699136,6451591885,00,0.00,N,5,-920, -20250310,9330,8020,9500,7700,716739,6254852300,00,0.00,N,2,1180, -20250304,8150,8710,8860,8100,407478,3433861590,00,0.00,N,5,-570, -20250224,8720,9740,10330,8600,936532,8835913580,00,0.00,N,5,-1230, -20250217,9950,8840,11650,8800,8178302,85645537080,00,0.00,N,2,1280, -20250210,8670,8700,9490,8110,1284735,11289675710,00,0.00,N,5,-80, -20250203,8750,7320,9130,6830,3495954,29301163470,00,0.00,N,2,1430, -20250131,7320,7140,7450,6950,142847,1033143640,00,0.00,N,2,180, -20250120,7140,7500,7950,6840,1661813,12167874710,00,0.00,N,5,-400, -20250113,7540,6270,8140,5890,2404842,17805679020,00,0.00,N,2,1210, -20250106,6330,6270,6690,6120,256247,1628447950,00,0.00,N,2,130, -20241230,6200,5860,6250,5750,104918,639242980,00,0.00,N,2,330, -20241223,5870,6550,6700,5860,289450,1775145470,00,0.00,N,5,-660, -20241216,6530,7380,7550,6500,258459,1840218340,00,0.00,N,5,-680, -20241209,7210,6780,7440,6110,441173,3006216150,00,0.00,N,2,270, -20241202,6940,7990,8080,6780,473528,3480158780,00,0.00,N,5,-1050, -20241125,7990,7070,8970,7070,1614790,13391458560,00,0.00,N,2,930, -20241118,7060,7000,7920,6580,559712,4119549610,00,0.00,N,2,270, -20241111,6790,7660,7980,6240,302257,2107183760,00,0.00,N,5,-830, -20241104,7620,7810,8330,7500,220798,1752947710,00,0.00,N,5,-170, -20241028,7790,7550,7850,7200,287035,2171497920,00,0.00,N,2,380, -20241021,7410,7770,8700,7050,598101,4682348780,00,0.00,N,5,-360, -20241014,7770,8290,8400,7670,159456,1274697210,00,0.00,N,5,-510, -20241007,8280,8340,8940,8210,154967,1319055970,00,0.00,N,5,-60, -20240930,8340,8370,8590,7850,126233,1051349270,00,0.00,N,5,-30, -20240923,8370,8130,8580,7890,279770,2290609400,00,0.00,N,2,240, -20240919,8130,7510,9200,7300,817340,6773183670,00,0.00,N,2,650, -20240909,7480,6670,7750,6670,264495,1921599940,00,0.00,N,2,480, -20240902,7000,8600,8600,6950,295706,2271261020,00,0.00,N,5,-1600, -20240826,8600,8950,8970,8000,130240,1111616540,00,0.00,N,5,-100, -20240819,8700,8450,9680,8370,470374,4260482600,00,0.00,N,2,200, -20240812,8500,8010,9050,7910,309493,2632209140,00,0.00,N,2,600, -20240805,7900,8740,8740,6760,526073,3999623110,00,0.00,N,5,-910, -20240729,8810,10100,10300,8750,508487,4723266430,00,0.00,N,5,-1200, -20240722,10010,11130,11200,9960,414883,4326370410,00,0.00,N,5,-1090, -20240715,11100,11950,11980,10420,603587,6790576690,00,0.00,N,5,-500, -20240708,11600,10310,11730,10170,693505,7766222560,00,0.00,N,2,1310, -20240701,10290,10400,11210,10030,326453,3421999110,00,0.00,N,5,-160, -20240624,10450,10080,11550,9800,1008627,10981765780,00,0.00,N,2,470, -20240617,9980,11620,11620,9870,531316,5609306320,00,0.00,N,5,-1640, -20240610,11620,11550,12050,11210,406772,4692394810,00,0.00,N,5,-80, -20240603,11700,11550,11850,11150,268799,3101899280,00,0.00,N,2,170, -20240527,11530,12050,12050,10940,493508,5614758120,00,0.00,N,5,-420, -20240520,11950,12600,13190,11950,564540,7100974490,00,0.00,N,5,-650, -20240513,12600,13180,13240,12430,370839,4755435830,00,0.00,N,5,-580, -20240507,13180,13390,14140,13120,596059,8091935150,00,0.00,N,5,-120, -20240429,13300,12800,13940,12670,614801,8117794640,00,0.00,N,2,550, -20240422,12750,12940,14640,12750,696517,9413370920,00,0.00,N,5,-190, -20240415,12940,14000,14400,12550,1023091,13783005110,00,0.00,N,5,-1340, -20240408,14280,16100,16100,14050,579747,8625065120,00,0.00,N,5,-1820, -20240401,16100,16110,19460,15650,4610762,82674627010,00,0.00,N,3,0, -20240325,16100,16300,16620,15090,945852,15042492700,00,0.00,N,5,-50, -20240318,16150,16890,17100,15890,794650,13044209970,00,0.00,N,5,-840, -20240311,16990,17130,17920,16370,1034792,17557301200,00,0.00,N,5,-310, -20240304,17300,17460,18530,16960,1253165,22173879370,00,0.00,N,5,-560, -20240226,17860,20700,20700,17680,974827,18403124430,00,0.00,N,5,-2690, -20240219,20550,20050,20950,19330,1275807,25616095980,00,0.00,N,2,250, -20240213,20300,18340,21700,17960,1330223,26815640480,00,0.00,N,2,2040, -20240205,18260,18760,19460,17400,725392,13230202000,00,0.00,N,5,-440, -20240129,18700,19840,19840,16930,1522520,28023107740,00,0.00,N,5,-1260, -20240122,19960,22300,23900,19350,2645372,57326925900,00,0.00,N,5,-1990, -20240115,21950,24250,24950,21500,2301943,53475521550,00,0.00,N,5,-3350, -20240108,25300,29900,31050,24750,4216984,120184375050,00,0.00,N,5,-3900, -20240102,29200,27950,29900,27050,2737850,78577418950,00,0.00,N,2,1100, -20231226,28100,30350,31550,27600,2590039,76411223100,00,0.00,N,5,-2900, -20231218,31000,26000,32700,25750,19610703,576235437150,00,0.00,N,2,5000, -20231211,26000,22100,29100,21500,13003389,330076067950,00,0.00,N,2,3900, -20231204,22100,24800,26100,20650,5817566,134227087450,00,0.00,N,5,-2600, -20231127,24700,19680,26650,18660,16535526,390802249060,00,0.00,N,2,5020, -20231120,19680,17300,20350,16900,3566152,67977456570,00,0.00,N,2,2140, -20231113,17540,19430,20250,17060,3377954,62224919480,00,0.00,N,5,-1850, -20231106,19390,23400,25350,18820,8917970,196128243040,00,0.00,N,5,-5110, -20231030,24500,20650,25850,18950,11133853,247500663540,00,0.00,N,2,4930, -20231023,19570,14980,19950,14900,13945253,252881714570,00,0.00,N,2,4270, -20231016,15300,16550,17430,13920,4233037,66124970189,00,0.00,N,5,-2270, -20231010,17570,21900,22650,17450,4369170,86178049390,00,0.00,N,5,-4830, -20231004,22400,25000,25200,18370,6762413,142335758550,00,0.00,N,5,-3550, -20230925,25950,31050,31650,24450,4737903,126538790600,00,0.00,N,5,-6000, -20230918,31950,46000,46000,30550,17774787,654664500200,00,0.00,N,2,31950, +20250421,5410,6153,6153,5380,453747,2602452040,00,0.00,N,5,-753, +20250414,6163,5617,6505,5524,1378221,8452230870,00,0.00,N,2,639, +20250407,5524,5506,5663,4858,513405,2697649970,00,0.00,N,5,-83, +20250331,5607,5432,6107,5432,502270,2904859620,00,0.00,N,5,-84, +20250324,5691,6181,7079,5626,5907885,37499101310,00,0.00,N,5,-2091, +20250317,7782,8615,9013,7449,755496,6451591885,00,0.00,N,5,-851, +20250310,8633,7421,8791,7125,774518,6254852300,00,0.00,N,2,1092, +20250304,7541,8060,8199,7495,440326,3433861590,00,0.00,N,5,-528, +20250224,8069,9013,9559,7958,1012031,8835913580,00,0.00,N,5,-1138, +20250217,9207,8180,10780,8143,8837613,85645537080,00,0.00,N,2,1184, +20250210,8023,8050,8782,7504,1388304,11289675710,00,0.00,N,5,-74, +20250203,8097,6773,8448,6320,3777786,29301163470,00,0.00,N,2,1324, +20250131,6773,6607,6894,6431,154362,1033143640,00,0.00,N,2,166, +20250120,6607,6940,7356,6329,1795782,12167874710,00,0.00,N,5,-370, +20250113,6977,5802,7532,5450,2598712,17805679020,00,0.00,N,2,1120, +20250106,5857,5802,6190,5663,276903,1628447950,00,0.00,N,2,120, +20241230,5737,5422,5783,5321,113375,639242980,00,0.00,N,2,305, +20241223,5432,6061,6200,5422,312783,1775145470,00,0.00,N,5,-610, +20241216,6042,6829,6986,6015,279293,1840218340,00,0.00,N,5,-630, +20241209,6672,6274,6884,5654,476736,3006216150,00,0.00,N,2,250, +20241202,6422,7393,7477,6274,511699,3480158780,00,0.00,N,5,-971, +20241125,7393,6542,8300,6542,1744969,13391458560,00,0.00,N,2,860, +20241118,6533,6477,7329,6089,604832,4119549610,00,0.00,N,2,250, +20241111,6283,7088,7384,5774,326622,2107183760,00,0.00,N,5,-768, +20241104,7051,7227,7708,6940,238596,1752947710,00,0.00,N,5,-157, +20241028,7208,6986,7264,6662,310173,2171497920,00,0.00,N,2,351, +20241021,6857,7190,8050,6524,646316,4682348780,00,0.00,N,5,-333, +20241014,7190,7671,7773,7097,172308,1274697210,00,0.00,N,5,-472, +20241007,7662,7717,8273,7597,167458,1319055970,00,0.00,N,5,-55, +20240930,7717,7745,7949,7264,136409,1051349270,00,0.00,N,5,-28, +20240923,7745,7523,7939,7301,302322,2290609400,00,0.00,N,2,222, +20240919,7523,6949,8513,6755,883231,6773183670,00,0.00,N,2,602, +20240909,6921,6172,7171,6172,285816,1921599940,00,0.00,N,2,444, +20240902,6477,7958,7958,6431,319542,2271261020,00,0.00,N,5,-1481, +20240826,7958,8282,8300,7403,140737,1111616540,00,0.00,N,5,-92, +20240819,8050,7819,8957,7745,508290,4260482600,00,0.00,N,2,185, +20240812,7865,7412,8374,7319,334442,2632209140,00,0.00,N,2,555, +20240805,7310,8087,8087,6255,568481,3999623110,00,0.00,N,5,-842, +20240729,8152,9346,9531,8097,549478,4723266430,00,0.00,N,5,-1111, +20240722,9263,10299,10364,9216,448327,4326370410,00,0.00,N,5,-1008, +20240715,10271,11058,11086,9642,652245,6790576690,00,0.00,N,5,-463, +20240708,10734,9540,10854,9411,749412,7766222560,00,0.00,N,2,1212, +20240701,9522,9624,10373,9281,352768,3421999110,00,0.00,N,5,-148, +20240624,9670,9327,10688,9068,1089937,10981765780,00,0.00,N,2,435, +20240617,9235,10753,10753,9133,574147,5609306320,00,0.00,N,5,-1518, +20240610,10753,10688,11151,10373,439563,4692394810,00,0.00,N,5,-74, +20240603,10827,10688,10965,10318,290466,3101899280,00,0.00,N,2,158, +20240527,10669,11151,11151,10123,533291,5614758120,00,0.00,N,5,-389, +20240520,11058,11659,12205,11058,610050,7100974490,00,0.00,N,5,-601, +20240513,11659,12196,12252,11502,400733,4755435830,00,0.00,N,5,-537, +20240507,12196,12391,13085,12141,644110,8091935150,00,0.00,N,5,-111, +20240429,12307,11845,12900,11724,664363,8117794640,00,0.00,N,2,509, +20240422,11798,11974,13547,11798,752667,9413370920,00,0.00,N,5,-176, +20240415,11974,12955,13325,11613,1105567,13783005110,00,0.00,N,5,-1240, +20240408,13214,14898,14898,13001,626483,8625065120,00,0.00,N,5,-1684, +20240401,14898,14908,18008,14482,4982468,82674627010,00,0.00,N,3,0, +20240325,14898,15083,15380,13964,1022101,15042492700,00,0.00,N,5,-47, +20240318,14945,15629,15824,14704,858709,13044209970,00,0.00,N,5,-777, +20240311,15722,15852,16583,15148,1118212,17557301200,00,0.00,N,5,-287, +20240304,16009,16157,17147,15694,1354190,22173879370,00,0.00,N,5,-518, +20240226,16527,19155,19155,16361,1053414,18403124430,00,0.00,N,5,-2489, +20240219,19016,18554,19387,17887,1378657,25616095980,00,0.00,N,2,231, +20240213,18785,16971,20081,16620,1437461,26815640480,00,0.00,N,2,1888, +20240205,16897,17360,18008,16101,783869,13230202000,00,0.00,N,5,-407, +20240129,17304,18359,18359,15666,1645260,28023107740,00,0.00,N,5,-1166, +20240122,18470,20636,22116,17906,2858633,57326925900,00,0.00,N,5,-1842, +20240115,20312,22440,23088,19896,2487518,53475521550,00,0.00,N,5,-3100, +20240108,23412,27669,28733,22903,4556946,120184375050,00,0.00,N,5,-3609, +20240102,27021,25864,27669,25031,2958567,78577418950,00,0.00,N,2,1018, +20231226,26003,28085,29196,25540,2798840,76411223100,00,0.00,N,5,-2684, +20231218,28687,24060,30260,23828,21191667,576235437150,00,0.00,N,2,4627, +20231211,24060,20451,26929,19896,14051688,330076067950,00,0.00,N,2,3609, +20231204,20451,22949,24152,19109,6286561,134227087450,00,0.00,N,5,-2406, +20231127,22857,18211,24661,17267,17868576,390802249060,00,0.00,N,2,4646, +20231120,18211,16009,18831,15639,3853644,67977456570,00,0.00,N,2,1980, +20231113,16231,17980,18739,15787,3650274,62224919480,00,0.00,N,5,-1712, +20231106,17943,21654,23458,17415,9636913,196128243040,00,0.00,N,5,-4729, +20231030,22672,19109,23921,17536,12031435,247500663540,00,0.00,N,2,4562, +20231023,18110,13862,18461,13788,15069483,252881714570,00,0.00,N,2,3952, +20231016,14158,15315,16129,12881,4574290,66124970189,00,0.00,N,5,-2101, +20231010,16259,20266,20960,16148,4721399,86178049390,00,0.00,N,5,-4469, +20231004,20728,23134,23319,16999,7307580,142335758550,00,0.00,N,5,-3286, +20230925,24014,28733,29288,22625,5119860,126538790600,00,0.00,N,5,-5552, +20230918,29566,42568,42568,28270,19207745,654664500200,00,0.00,N,3,0, diff --git a/387570/week/candle-week-42.csv b/387570/week/candle-week-42.csv index 6da514424685..05b568a5e850 100644 --- a/387570/week/candle-week-42.csv +++ b/387570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,8470,9440,8390,819721,7410314415,00,0.00,N,2,100, 20250414,8480,8180,8780,7910,552264,4589285640,00,0.00,N,2,300, 20250407,8180,7930,8200,7130,572510,4377328470,00,0.00,N,3,0, 20250331,8180,8950,9070,8060,599769,5133105605,00,0.00,N,5,-770, diff --git a/388050/week/candle-week-42.csv b/388050/week/candle-week-42.csv index d2bb093c1417..7fcbff200a52 100644 --- a/388050/week/candle-week-42.csv +++ b/388050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7910,7710,8410,7470,4185864,33415330720,00,0.00,N,2,260, 20250414,7650,6650,8490,6540,9853979,77291129380,00,0.00,N,2,1140, 20250407,6510,6200,6510,5550,601665,3620567475,00,0.00,N,2,30, 20250331,6480,6410,6750,6300,462985,3021991720,00,0.00,N,5,-190, diff --git a/388610/week/candle-week-42.csv b/388610/week/candle-week-42.csv index 5545ad21a742..24f0047c93f4 100644 --- a/388610/week/candle-week-42.csv +++ b/388610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15400,15500,16450,14650,4284,64651950,00,0.00,N,5,-580, 20250414,15980,15700,16480,15000,2539,39424680,00,0.00,N,2,680, 20250407,15300,15270,15700,14540,4293,65028020,00,0.00,N,2,1000, 20250331,14300,13500,15900,13500,13978,200614810,00,0.00,N,2,310, diff --git a/388720/week/candle-week-42.csv b/388720/week/candle-week-42.csv index e2bfcf7b6f24..6aaca0ec9a6e 100644 --- a/388720/week/candle-week-42.csv +++ b/388720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,70900,76100,77400,70300,406543,29733909200,00,0.00,N,5,-5800, 20250414,76700,80200,81100,74500,791629,61755991850,00,0.00,N,5,-3100, 20250407,79800,77000,86600,70600,2377948,186577039600,00,0.00,N,5,-3300, 20250331,83100,56300,101900,56200,5035828,420823281900,00,0.00,N,2,25700, diff --git a/388790/week/candle-week-42.csv b/388790/week/candle-week-42.csv index 27db48228f7a..e3042a2f4edf 100644 --- a/388790/week/candle-week-42.csv +++ b/388790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2520,2425,2700,2400,997749,2540015661,00,0.00,N,2,95, 20250414,2425,2345,2455,2300,350209,832737975,00,0.00,N,2,90, 20250407,2335,2250,2350,2020,638368,1401820741,00,0.00,N,5,-30, 20250331,2365,2335,2450,2180,647351,1499644325,00,0.00,N,5,-5, diff --git a/388870/week/candle-week-42.csv b/388870/week/candle-week-42.csv index 2bd20064e6fc..4ddd628a4741 100644 --- a/388870/week/candle-week-42.csv +++ b/388870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7000,7180,7380,6600,212309,1492391305,00,0.00,N,5,-60, 20250414,7060,6900,7420,6500,295750,2074809685,00,0.00,N,2,480, 20250407,6580,6000,6760,5300,313475,1884666315,00,0.00,N,2,480, 20250331,6100,6180,6320,5800,171428,1039716115,00,0.00,N,5,-170, diff --git a/389020/week/candle-week-42.csv b/389020/week/candle-week-42.csv index 09f204d8d2c2..970edfeaa42e 100644 --- a/389020/week/candle-week-42.csv +++ b/389020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,39300,35450,40500,35450,283689,10949098100,00,0.00,N,2,3400, 20250414,35900,35750,38250,34500,182805,6629609825,00,0.00,N,2,1200, 20250407,34700,34100,34700,30700,207384,6721339450,00,0.00,N,5,-850, 20250331,35550,38750,40800,33000,313893,11496118725,00,0.00,N,5,-5150, diff --git a/389030/week/candle-week-42.csv b/389030/week/candle-week-42.csv index e4e33ea6ed31..cf8f5de4b1ed 100644 --- a/389030/week/candle-week-42.csv +++ b/389030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1511,1201,1720,1165,10662395,16296542218,00,0.00,N,2,297, 20250414,1214,1150,1219,1085,224050,261155288,00,0.00,N,2,64, 20250407,1150,1185,1185,1080,299145,334440261,00,0.00,N,5,-35, 20250331,1185,1226,1299,1155,437245,536627997,00,0.00,N,5,-112, diff --git a/389140/week/candle-week-42.csv b/389140/week/candle-week-42.csv index 2169a424f05d..87f3bd9b7f4b 100644 --- a/389140/week/candle-week-42.csv +++ b/389140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21500,22250,33100,18540,44062210,986318095890,00,0.00,N,5,-750, 20250414,22250,7800,22250,7800,31256930,442984004695,00,0.00,N,2,16250, 20250407,6000,5650,6210,5240,2441411,13959654400,00,0.00,N,2,310, 20250331,5690,6080,6150,5500,895408,5210117070,00,0.00,N,5,-420, diff --git a/389260/week/candle-week-42.csv b/389260/week/candle-week-42.csv index ec5827646ff1..d9558445231b 100644 --- a/389260/week/candle-week-42.csv +++ b/389260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15460,13740,16300,13680,1436898,21908810785,00,0.00,N,2,1610, 20250414,13850,13950,14330,13370,241322,3357723485,00,0.00,N,5,-100, 20250407,13950,13300,14080,12620,271945,3614916775,00,0.00,N,2,440, 20250331,13510,11800,13520,11250,261251,3236226250,00,0.00,N,2,1420, diff --git a/389470/week/candle-week-42.csv b/389470/week/candle-week-42.csv index 19acf22f2a83..03ceec8875b3 100644 --- a/389470/week/candle-week-42.csv +++ b/389470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25250,22750,31200,20000,5580686,144811835675,00,0.00,N,2,2900, 20250414,22350,18550,24500,16990,3526452,71444836485,00,0.00,N,2,5180, 20250407,17170,13760,17190,12100,973865,15091929430,00,0.00,N,2,2860, 20250331,14310,13950,14320,13200,273912,3782057055,00,0.00,N,5,-30, diff --git a/389500/week/candle-week-42.csv b/389500/week/candle-week-42.csv index a50e2b9004bc..b9aaab1787cb 100644 --- a/389500/week/candle-week-42.csv +++ b/389500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21900,21650,23100,20550,215984,4786650950,00,0.00,N,2,250, 20250414,21650,21000,22100,20500,201538,4316499725,00,0.00,N,2,1150, 20250407,20500,20000,20700,17610,192069,3673322580,00,0.00,N,5,-400, 20250331,20900,20000,22400,19810,256435,5344163420,00,0.00,N,2,700, diff --git a/389650/week/candle-week-42.csv b/389650/week/candle-week-42.csv index 4e8777532419..97a9c5aeceb1 100644 --- a/389650/week/candle-week-42.csv +++ b/389650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,43100,44500,44600,42150,274602,11896175725,00,0.00,N,5,-500, 20250414,43600,40150,44700,38800,425828,17720002800,00,0.00,N,2,3550, 20250407,40050,38000,40500,35600,479952,18238165825,00,0.00,N,5,-350, 20250331,40400,41400,43250,39450,530960,21823154800,00,0.00,N,5,-2350, diff --git a/389680/week/candle-week-42.csv b/389680/week/candle-week-42.csv index e9a811a71d57..b638cb4c6664 100644 --- a/389680/week/candle-week-42.csv +++ b/389680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,791,907,907,770,10531324,8753850073,00,0.00,N,5,-70, 20250414,861,683,944,677,47079576,39699337771,00,0.00,N,2,183, 20250407,678,670,708,623,7230466,4773919290,00,0.00,N,2,3, 20250331,675,645,850,620,32490928,25227695770,00,0.00,N,2,35, diff --git a/390110/week/candle-week-42.csv b/390110/week/candle-week-42.csv index 3c3d558ad1cc..d5e1a7dcbf64 100644 --- a/390110/week/candle-week-42.csv +++ b/390110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1252,1774,1774,807,12122,11533379,00,0.00,N,5,-291, 20250414,1543,1855,2130,1543,823,1305108,00,0.00,N,5,-312, 20250407,1855,1855,1855,1855,31,57505,00,0.00,N,3,0, 20250331,1855,1900,1900,1500,252,394958,00,0.00,N,5,-45, diff --git a/391710/week/candle-week-42.csv b/391710/week/candle-week-42.csv index 54a0826ecf3e..b69ba5f49d04 100644 --- a/391710/week/candle-week-42.csv +++ b/391710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1720,1714,1750,1615,318670,540226788,00,0.00,N,2,6, 20250414,1714,1517,1905,1515,2507088,4424361061,00,0.00,N,2,199, 20250407,1515,1495,1517,1366,329956,468852620,00,0.00,N,2,6, 20250331,1509,1505,1580,1429,144262,214211729,00,0.00,N,2,8, diff --git a/393210/week/candle-week-42.csv b/393210/week/candle-week-42.csv index ab7453435a6b..064e6b77a09e 100644 --- a/393210/week/candle-week-42.csv +++ b/393210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7960,7790,10200,7730,45533339,408983400300,00,0.00,N,2,90, 20250414,7870,6320,8860,6110,80048029,622046555270,00,0.00,N,2,2070, 20250407,5800,5150,6100,4720,6826861,37675985061,00,0.00,N,2,530, 20250331,5270,5510,5730,5020,2373668,12633008090,00,0.00,N,5,-340, diff --git a/393890/week/candle-week-42.csv b/393890/week/candle-week-42.csv index bbbd381385ab..69a516d680f3 100644 --- a/393890/week/candle-week-42.csv +++ b/393890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8580,7360,9870,7230,10137535,90742010235,00,0.00,N,2,1120, 20250414,7460,7500,7960,7260,662989,5032147780,00,0.00,N,2,30, 20250407,7430,7290,7530,6750,1058525,7542508490,00,0.00,N,5,-210, 20250331,7640,7810,7860,7040,1099306,8256271765,00,0.00,N,5,-290, diff --git a/393970/week/candle-week-42.csv b/393970/week/candle-week-42.csv index 419e18c84f6f..aa9142738d5c 100644 --- a/393970/week/candle-week-42.csv +++ b/393970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13040,14010,14650,13020,10188876,141026553415,00,0.00,N,5,-1130, 20250414,14170,12750,15160,12390,24120778,338468251435,00,0.00,N,2,1510, 20250407,12660,13190,13230,11490,11842887,147787591570,00,0.00,N,5,-1270, 20250331,13930,16500,18360,13600,24317832,413547869185,00,0.00,N,5,-2970, diff --git a/394280/week/candle-week-42.csv b/394280/week/candle-week-42.csv index cbeda311d7a6..d9e75dd09b65 100644 --- a/394280/week/candle-week-42.csv +++ b/394280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13530,13280,14600,13100,844364,11708995340,00,0.00,N,2,180, 20250414,13350,12070,14350,12060,752833,10017825915,00,0.00,N,2,1480, 20250407,11870,11330,12150,10820,397362,4536381610,00,0.00,N,5,-130, 20250331,12000,12230,13040,11640,389233,4777749925,00,0.00,N,5,-660, diff --git a/394800/week/candle-week-42.csv b/394800/week/candle-week-42.csv index 9bbc541d6dd4..c86412a8f4d4 100644 --- a/394800/week/candle-week-42.csv +++ b/394800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6700,7440,8090,6610,19534759,147906654390,00,0.00,N,5,-310, 20250414,7010,6210,7760,6130,24830664,173067920705,00,0.00,N,2,820, 20250407,6190,5630,6500,5180,7137892,42725139795,00,0.00,N,2,410, 20250331,5780,5690,6110,5600,4375789,25753057875,00,0.00,N,5,-140, diff --git a/395400/week/candle-week-42.csv b/395400/week/candle-week-42.csv index 7f7925b0bf16..e15680724b0e 100644 --- a/395400/week/candle-week-42.csv +++ b/395400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4845,4900,4945,4830,777620,3789470601,00,0.00,N,5,-40, 20250414,4885,4860,4915,4745,844249,4087086054,00,0.00,N,2,30, 20250407,4855,4915,4975,4665,1228752,5907264098,00,0.00,N,5,-80, 20250331,4935,4980,5030,4890,1062804,5268239853,00,0.00,N,5,-25, diff --git a/396270/week/candle-week-42.csv b/396270/week/candle-week-42.csv index ff50eee92ac0..4a4def33ccc2 100644 --- a/396270/week/candle-week-42.csv +++ b/396270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7220,7190,7440,6880,289906,2057745210,00,0.00,N,2,160, 20250414,7060,6810,7450,6600,394126,2788656200,00,0.00,N,2,450, 20250407,6610,6380,6700,5710,651767,4050757580,00,0.00,N,2,30, 20250331,6580,6610,6940,6300,330393,2171390240,00,0.00,N,5,-170, diff --git a/396300/week/candle-week-42.csv b/396300/week/candle-week-42.csv index ccf9f48d18f7..8dbcfcbc9233 100644 --- a/396300/week/candle-week-42.csv +++ b/396300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2265,2150,2295,2135,269935,600828467,00,0.00,N,2,95, 20250414,2170,2075,2205,2075,292518,632146297,00,0.00,N,2,75, 20250407,2095,2060,2130,1938,645050,1299298869,00,0.00,N,5,-55, 20250331,2150,2035,2190,2020,483955,1016366122,00,0.00,N,2,45, diff --git a/396470/week/candle-week-42.csv b/396470/week/candle-week-42.csv index 5223c0e9719e..c640ccc0e4e7 100644 --- a/396470/week/candle-week-42.csv +++ b/396470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7670,7400,7750,7240,231784,1739374835,00,0.00,N,2,270, 20250414,7400,7300,7490,7050,209725,1538364010,00,0.00,N,2,200, 20250407,7200,7080,7280,6310,386765,2645468445,00,0.00,N,5,-120, 20250331,7320,7630,7840,7120,303072,2253100655,00,0.00,N,5,-510, diff --git a/396690/week/candle-week-42.csv b/396690/week/candle-week-42.csv index ddf8d48485ee..86d3f5721330 100644 --- a/396690/week/candle-week-42.csv +++ b/396690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2725,2680,2745,2630,121827,328697459,00,0.00,N,2,50, 20250414,2675,2625,2675,2590,129204,339047467,00,0.00,N,2,50, 20250407,2625,2650,2650,2495,206808,529809506,00,0.00,N,5,-15, 20250331,2640,2675,2675,2550,220654,575221523,00,0.00,N,5,-10, diff --git a/397030/week/candle-week-42.csv b/397030/week/candle-week-42.csv index c12befcab8da..ddbc7cd24050 100644 --- a/397030/week/candle-week-42.csv +++ b/397030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16290,14210,16780,13870,1029311,15990126260,00,0.00,N,2,2150, 20250414,14140,14000,14390,13610,422066,5920697860,00,0.00,N,2,480, 20250407,13660,12670,13940,11980,825535,10443464110,00,0.00,N,2,560, 20250331,13100,14260,14280,12610,807195,10880268860,00,0.00,N,5,-1450, diff --git a/398120/week/candle-week-42.csv b/398120/week/candle-week-42.csv index a341ddad877d..aac8fb84bd8c 100644 --- a/398120/week/candle-week-42.csv +++ b/398120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3630,4335,4840,3545,17698868,77751124056,00,0.00,N,5,-665, 20250414,4295,2760,4835,2720,28597000,117959787176,00,0.00,N,2,1540, 20250407,2755,2920,2935,2200,610865,1564120401,00,0.00,N,5,-165, 20250331,2920,2730,2930,2710,279323,792344693,00,0.00,N,2,150, diff --git a/399720/week/candle-week-42.csv b/399720/week/candle-week-42.csv index 8b0f19c90775..abc208320adf 100644 --- a/399720/week/candle-week-42.csv +++ b/399720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42500,40400,44000,40200,330835,13994819925,00,0.00,N,2,1900, 20250414,40600,38800,42400,38450,304133,12269466350,00,0.00,N,2,3250, 20250407,37350,37250,38250,33000,323888,11593121850,00,0.00,N,5,-2050, 20250331,39400,39700,41500,37400,291770,11485514875,00,0.00,N,5,-2150, diff --git a/400760/week/candle-week-42.csv b/400760/week/candle-week-42.csv index af9bf19cce5e..20c8c1252a0c 100644 --- a/400760/week/candle-week-42.csv +++ b/400760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3575,3595,3600,3515,173961,620350095,00,0.00,N,5,-25, 20250414,3600,3510,3600,3470,123390,434679710,00,0.00,N,2,85, 20250407,3515,3530,3530,3420,187050,649226058,00,0.00,N,5,-15, 20250331,3530,3555,3570,3510,245750,870086138,00,0.00,N,5,-30, diff --git a/402030/week/candle-week-42.csv b/402030/week/candle-week-42.csv index c99ee674f033..575502a5b649 100644 --- a/402030/week/candle-week-42.csv +++ b/402030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26200,26700,30300,25600,775549,21681197575,00,0.00,N,2,100, 20250414,26100,27300,29000,25100,926073,25379750650,00,0.00,N,2,500, 20250407,25600,21700,26200,21100,1021893,24491133800,00,0.00,N,2,4050, 20250331,21550,20800,22000,18510,477600,9687505410,00,0.00,N,2,200, diff --git a/402340/week/candle-week-42.csv b/402340/week/candle-week-42.csv index 63c73ad84be3..5895078da4f9 100644 --- a/402340/week/candle-week-42.csv +++ b/402340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,89700,82400,89900,81000,1240967,106685943250,00,0.00,N,2,7300, 20250414,82400,85400,86800,80700,879480,73039040300,00,0.00,N,5,-2700, 20250407,85100,78100,86200,74000,2334872,187860959750,00,0.00,N,5,-2200, 20250331,87300,93900,97900,86100,2240806,206325597100,00,0.00,N,5,-8700, diff --git a/402420/week/candle-week-42.csv b/402420/week/candle-week-42.csv index 09b5dfefbb11..102bd8c72684 100644 --- a/402420/week/candle-week-42.csv +++ b/402420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4900,5000,5000,4900,10,49000,00,0.00,N,5,-100, 20250414,5000,5050,5050,5000,10,50000,00,0.00,N,5,-100, 20250407,5100,5200,5200,5100,10,52000,00,0.00,N,5,-290, 20250331,5390,5050,5500,4675,1061,5414135,00,0.00,N,5,-100, diff --git a/402490/week/candle-week-42.csv b/402490/week/candle-week-42.csv index 457c8921b998..23f198293d92 100644 --- a/402490/week/candle-week-42.csv +++ b/402490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13980,13560,14260,13530,206912,2874120130,00,0.00,N,2,420, 20250414,13560,14000,14380,13300,342425,4737955005,00,0.00,N,2,380, 20250407,13180,14200,14460,12250,807498,10838247000,00,0.00,N,5,-200, 20250331,13380,13920,14590,12840,207709,2843394480,00,0.00,N,5,-1010, diff --git a/403360/week/candle-week-42.csv b/403360/week/candle-week-42.csv index 04f8beedd0e4..1fbee9a6c0b6 100644 --- a/403360/week/candle-week-42.csv +++ b/403360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7600,7330,7990,7330,37,281230,00,0.00,N,2,270, 20250414,7330,7600,7950,6780,1349,9603400,00,0.00,N,5,-170, 20250407,7500,7780,8190,6800,3202,22667880,00,0.00,N,5,-290, 20250331,7790,7790,7790,7780,61,475190,00,0.00,N,3,0, diff --git a/403490/week/candle-week-42.csv b/403490/week/candle-week-42.csv index daf4eb827dbe..0c183d4682cf 100644 --- a/403490/week/candle-week-42.csv +++ b/403490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1771,1641,2335,1611,107603264,216385055198,00,0.00,N,2,131, 20250414,1640,1627,1733,1531,13687516,22437777394,00,0.00,N,2,99, 20250407,1541,1340,1541,1308,7502162,10983755432,00,0.00,N,2,172, 20250331,1369,1440,1440,1332,1192724,1660165787,00,0.00,N,5,-88, diff --git a/403550/week/candle-week-42.csv b/403550/week/candle-week-42.csv index 9db16a3db9f9..c0569fac09f7 100644 --- a/403550/week/candle-week-42.csv +++ b/403550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14470,14570,14880,14440,5610,81574430,00,0.00,N,5,-150, 20250414,14620,14310,14790,14080,15613,224442280,00,0.00,N,2,250, 20250407,14370,14080,14370,13520,13703,193147885,00,0.00,N,2,510, 20250331,13860,14050,14490,13480,34944,491333740,00,0.00,N,5,-190, diff --git a/403870/week/candle-week-42.csv b/403870/week/candle-week-42.csv index ddc628356398..66381a2ee9fe 100644 --- a/403870/week/candle-week-42.csv +++ b/403870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24050,24100,25250,23350,1695741,41083550485,00,0.00,N,5,-250, 20250414,24300,24400,24550,23400,1306458,31402254250,00,0.00,N,2,300, 20250407,24000,23450,24500,22000,2866259,66706701025,00,0.00,N,5,-900, 20250331,24900,27000,27400,24700,2307067,59816137505,00,0.00,N,5,-2950, diff --git a/404990/week/candle-week-42.csv b/404990/week/candle-week-42.csv index bda2af615e79..5d076fac5d0a 100644 --- a/404990/week/candle-week-42.csv +++ b/404990/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3405,3310,3405,3280,231741,777634000,00,0.00,N,2,95, 20250414,3310,3215,3310,3130,245829,792253326,00,0.00,N,2,95, 20250407,3215,3375,3375,3040,279392,884444355,00,0.00,N,5,-60, 20250331,3275,3280,3400,3230,359038,1193079638,00,0.00,N,5,-10, diff --git a/405000/week/candle-week-42.csv b/405000/week/candle-week-42.csv index d086c4bcef4a..c2d9305ea833 100644 --- a/405000/week/candle-week-42.csv +++ b/405000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,737,737,737,737,0,0,00,0.00,N,3,0, 20250414,737,737,737,737,0,0,00,0.00,N,3,0, 20250407,737,727,774,689,716922,523767011,00,0.00,N,2,28, 20250331,709,664,893,654,2696955,1985398922,00,0.00,N,2,44, diff --git a/405100/week/candle-week-42.csv b/405100/week/candle-week-42.csv index a0f3eb0cbc79..1f0a36d0488d 100644 --- a/405100/week/candle-week-42.csv +++ b/405100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12490,12030,12520,11840,116680,1426330555,00,0.00,N,2,460, 20250414,12030,11090,12040,11030,90549,1056252225,00,0.00,N,2,950, 20250407,11080,10750,11280,10000,139597,1473723800,00,0.00,N,2,50, 20250331,11030,11380,11500,10800,114143,1271125790,00,0.00,N,5,-530, diff --git a/405920/week/candle-week-42.csv b/405920/week/candle-week-42.csv index e2e55e0b00ff..cf509c618e21 100644 --- a/405920/week/candle-week-42.csv +++ b/405920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2455,2490,2490,2395,41933,102080770,00,0.00,N,5,-35, 20250414,2490,2305,2500,2275,54583,128807830,00,0.00,N,2,190, 20250407,2300,2230,2550,2100,312576,730673027,00,0.00,N,2,45, 20250331,2255,2520,2580,2240,153609,371075568,00,0.00,N,5,-265, diff --git a/406820/week/candle-week-42.csv b/406820/week/candle-week-42.csv index b6c3094c1a66..c3095fdc68fb 100644 --- a/406820/week/candle-week-42.csv +++ b/406820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13200,13700,13700,13170,23232,309523115,00,0.00,N,5,-430, 20250414,13630,12930,15290,12750,523817,7514519525,00,0.00,N,2,710, 20250407,12920,13150,13760,11480,64510,801534545,00,0.00,N,5,-380, 20250331,13300,13380,14680,12590,203925,2773327295,00,0.00,N,5,-180, diff --git a/407400/week/candle-week-42.csv b/407400/week/candle-week-42.csv index fdbf23db2541..e2ced16ae09d 100644 --- a/407400/week/candle-week-42.csv +++ b/407400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10960,12700,13490,10490,8607797,101862701400,00,0.00,N,5,-1250, 20250414,12210,12800,13340,11100,3713040,45794058275,00,0.00,N,5,-980, 20250407,13190,11920,15870,11730,22796928,314382579250,00,0.00,N,2,2810, 20250331,10380,7630,10380,6920,5180848,45903899280,00,0.00,N,2,2720, diff --git a/408900/week/candle-week-42.csv b/408900/week/candle-week-42.csv index 7ad15f87e351..e88aeb975116 100644 --- a/408900/week/candle-week-42.csv +++ b/408900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3575,3615,4050,3465,12661874,47389611032,00,0.00,N,5,-40, 20250414,3615,3475,4175,3415,40137910,155822423020,00,0.00,N,2,35, 20250407,3580,3035,3580,2595,14099510,45942309489,00,0.00,N,2,480, 20250331,3100,3530,3550,2920,6026509,19384034070,00,0.00,N,5,-455, diff --git a/408920/week/candle-week-42.csv b/408920/week/candle-week-42.csv index b1cd221d6e31..be644575dd59 100644 --- a/408920/week/candle-week-42.csv +++ b/408920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2145,2170,2170,2090,122884,261628003,00,0.00,N,5,-25, 20250414,2170,2130,2200,2090,58287,125905789,00,0.00,N,2,55, 20250407,2115,2090,2125,2030,76280,157344205,00,0.00,N,5,-10, 20250331,2125,2090,2195,2020,94031,197379980,00,0.00,N,2,35, diff --git a/411080/week/candle-week-42.csv b/411080/week/candle-week-42.csv index e18b8ce23254..db3844c3b547 100644 --- a/411080/week/candle-week-42.csv +++ b/411080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8140,8200,8900,8060,3822847,32617013625,00,0.00,N,5,-90, 20250414,8230,7610,9670,7550,16204799,143857387245,00,0.00,N,2,810, 20250407,7420,6930,8000,6320,1851361,13424840690,00,0.00,N,2,270, 20250331,7150,7300,7960,6830,1231905,9007755945,00,0.00,N,5,-220, diff --git a/412350/week/candle-week-42.csv b/412350/week/candle-week-42.csv index 384fe8f3192e..790a032a0a18 100644 --- a/412350/week/candle-week-42.csv +++ b/412350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3345,3225,3475,3140,134545,439472323,00,0.00,N,2,120, 20250414,3225,3050,3295,2965,211401,669076897,00,0.00,N,2,235, 20250407,2990,3120,3150,2655,332540,958386173,00,0.00,N,5,-195, 20250331,3185,3195,3350,3070,155344,496988997,00,0.00,N,5,-35, diff --git a/412540/week/candle-week-42.csv b/412540/week/candle-week-42.csv index 8e2d22ffd03b..8eb49439df4a 100644 --- a/412540/week/candle-week-42.csv +++ b/412540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250414,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250407,3935,3935,3935,3935,0,0,00,0.00,N,3,0, 20250331,3935,5230,5510,3845,511781,2372058866,00,0.00,N,5,-1465, diff --git a/413300/week/candle-week-42.csv b/413300/week/candle-week-42.csv index 876eab66468d..122467e1c0b5 100644 --- a/413300/week/candle-week-42.csv +++ b/413300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1250,1275,1405,938,4355,4281584,00,0.00,N,2,75, 20250414,1175,1140,1175,850,2830,2533243,00,0.00,N,2,175, 20250407,1000,999,1255,781,8436,7279747,00,0.00,N,2,89, 20250331,911,1240,1259,793,1764,1669343,00,0.00,N,5,-199, diff --git a/413390/week/candle-week-42.csv b/413390/week/candle-week-42.csv index 388c45fbfb45..1859d666366e 100644 --- a/413390/week/candle-week-42.csv +++ b/413390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9690,9070,10120,8780,5001692,47898060135,00,0.00,N,2,630, 20250414,9060,9200,9720,8940,1509685,14063911160,00,0.00,N,2,110, 20250407,8950,8930,9050,8050,2491155,21474572005,00,0.00,N,5,-560, 20250331,9510,8600,11050,8560,15884236,160158587410,00,0.00,N,2,620, diff --git a/413630/week/candle-week-42.csv b/413630/week/candle-week-42.csv index 17c71b2d442d..839a2d316605 100644 --- a/413630/week/candle-week-42.csv +++ b/413630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1349,1320,1378,1301,193674,258334483,00,0.00,N,2,36, 20250414,1313,1306,1341,1291,287395,379875661,00,0.00,N,2,33, 20250407,1280,1377,1377,1224,349325,442114053,00,0.00,N,5,-97, 20250331,1377,1422,1430,1318,205491,280928869,00,0.00,N,5,-53, diff --git a/413640/week/candle-week-42.csv b/413640/week/candle-week-42.csv index fcdd0543e678..24794c96e770 100644 --- a/413640/week/candle-week-42.csv +++ b/413640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15250,14930,15540,14180,678040,10018534505,00,0.00,N,2,320, 20250414,14930,11500,15990,11420,5069803,70281888675,00,0.00,N,2,3730, 20250407,11200,9670,11640,9530,631129,6893544115,00,0.00,N,2,1210, 20250331,9990,10730,11300,9750,355992,3708631550,00,0.00,N,5,-1000, diff --git a/415380/week/candle-week-42.csv b/415380/week/candle-week-42.csv index 7981a5316e8f..e8aa9349c785 100644 --- a/415380/week/candle-week-42.csv +++ b/415380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8480,8570,8690,8470,43718,374428955,00,0.00,N,5,-150, 20250414,8630,8450,8690,8280,52043,443340335,00,0.00,N,2,280, 20250407,8350,8000,8380,7720,92319,744645585,00,0.00,N,2,220, 20250331,8130,7900,8290,7280,71750,556776700,00,0.00,N,2,330, diff --git a/415640/week/candle-week-42.csv b/415640/week/candle-week-42.csv index 8fb582f0b061..3c3d3931e500 100644 --- a/415640/week/candle-week-42.csv +++ b/415640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7520,7600,7610,7420,179648,1347464815,00,0.00,N,5,-20, 20250414,7540,7620,7620,7490,137331,1036745265,00,0.00,N,5,-40, 20250407,7580,7550,7690,7410,178953,1343072605,00,0.00,N,5,-90, 20250331,7670,7600,7680,7530,99324,754523010,00,0.00,N,2,40, diff --git a/416180/week/candle-week-42.csv b/416180/week/candle-week-42.csv index e0a153f767eb..eb2225a016a9 100644 --- a/416180/week/candle-week-42.csv +++ b/416180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,34000,29500,37150,29050,587700,19799771925,00,0.00,N,2,4450, 20250414,29550,28600,30900,27550,172646,5089888775,00,0.00,N,2,1750, 20250407,27800,27000,27950,24750,220756,5845294750,00,0.00,N,5,-300, 20250331,28100,30200,31000,27050,275122,7941342875,00,0.00,N,5,-2250, diff --git a/417010/week/candle-week-42.csv b/417010/week/candle-week-42.csv index 68d3b6e13a09..96c4d3fd20e2 100644 --- a/417010/week/candle-week-42.csv +++ b/417010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6400,6210,6520,6070,181493,1143416805,00,0.00,N,2,190, 20250414,6210,5840,6470,5840,250980,1561315915,00,0.00,N,2,370, 20250407,5840,6000,6150,5370,322444,1841592160,00,0.00,N,5,-360, 20250331,6200,6600,6680,5920,268441,1671173255,00,0.00,N,5,-490, diff --git a/417180/week/candle-week-42.csv b/417180/week/candle-week-42.csv index 9a25dd9be3af..689c60134e64 100644 --- a/417180/week/candle-week-42.csv +++ b/417180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2740,3255,3500,2710,26788064,84640545275,00,0.00,N,5,-440, 20250414,3180,2650,3990,2460,55968964,175510627878,00,0.00,N,2,270, 20250407,2910,2200,2910,2130,5019578,13607367256,00,0.00,N,2,685, 20250331,2225,2150,2235,2075,240201,514136367,00,0.00,N,2,65, diff --git a/417200/week/candle-week-42.csv b/417200/week/candle-week-42.csv index 98961d3a5659..8ffc036f4da7 100644 --- a/417200/week/candle-week-42.csv +++ b/417200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11080,10340,11390,10200,1124159,12073874370,00,0.00,N,2,650, 20250414,10430,10400,10710,10120,656035,6824960895,00,0.00,N,2,180, 20250407,10250,10110,10270,9050,1175455,11572641340,00,0.00,N,5,-250, 20250331,10500,10860,11090,9970,1108943,11728085460,00,0.00,N,5,-620, diff --git a/417310/week/candle-week-42.csv b/417310/week/candle-week-42.csv index 2933b62cbfd6..a52f86a3cde4 100644 --- a/417310/week/candle-week-42.csv +++ b/417310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4995,4930,5010,4895,103749,513200304,00,0.00,N,2,65, 20250414,4930,4820,4950,4795,115831,565262490,00,0.00,N,2,110, 20250407,4820,4890,4905,4660,192415,915947804,00,0.00,N,5,-70, 20250331,4890,4920,4935,4615,111995,545601709,00,0.00,N,5,-20, diff --git a/417500/week/candle-week-42.csv b/417500/week/candle-week-42.csv index d9bd3b2c632c..9b2522601463 100644 --- a/417500/week/candle-week-42.csv +++ b/417500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3515,3270,3620,3270,895878,3133983307,00,0.00,N,2,225, 20250414,3290,3255,3355,3150,335422,1107856001,00,0.00,N,2,45, 20250407,3245,3205,3280,2885,648343,2002513734,00,0.00,N,5,-10, 20250331,3255,3250,3315,3100,386605,1239495529,00,0.00,N,5,-65, diff --git a/417790/week/candle-week-42.csv b/417790/week/candle-week-42.csv index 293b6d643f85..45310a050a51 100644 --- a/417790/week/candle-week-42.csv +++ b/417790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9030,9170,9190,8810,197973,1775926170,00,0.00,N,5,-140, 20250414,9170,9000,9180,8880,102455,926903230,00,0.00,N,2,170, 20250407,9000,8930,9050,8250,349603,2989667640,00,0.00,N,5,-20, 20250331,9020,9120,9260,8830,169065,1531443620,00,0.00,N,5,-240, diff --git a/417840/week/candle-week-42.csv b/417840/week/candle-week-42.csv index 8fbce1cf2975..677a11dcfcd3 100644 --- a/417840/week/candle-week-42.csv +++ b/417840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7670,7350,7800,7000,122184,909774010,00,0.00,N,2,320, 20250414,7350,7080,7470,7080,99713,724289005,00,0.00,N,2,330, 20250407,7020,7200,7200,6470,199147,1361767165,00,0.00,N,5,-470, 20250331,7490,8110,8110,7110,164547,1268416975,00,0.00,N,5,-690, diff --git a/417860/week/candle-week-42.csv b/417860/week/candle-week-42.csv index bc38aa673bee..121b0f3326a2 100644 --- a/417860/week/candle-week-42.csv +++ b/417860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10340,10370,11270,9430,234854,2441251980,00,0.00,N,2,160, 20250414,10180,8400,10940,8350,697254,7004961680,00,0.00,N,2,1760, 20250407,8420,8370,8500,8010,19841,163606235,00,0.00,N,2,40, 20250331,8380,8030,8400,7930,18933,153226770,00,0.00,N,2,200, diff --git a/417970/week/candle-week-42.csv b/417970/week/candle-week-42.csv index 12fe470422c6..65ce5a63f710 100644 --- a/417970/week/candle-week-42.csv +++ b/417970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11770,11780,12000,11390,76636,903156885,00,0.00,N,2,120, 20250414,11650,10850,11750,10750,83909,961710015,00,0.00,N,2,850, 20250407,10800,10780,10800,9650,97710,1002664750,00,0.00,N,5,-220, 20250331,11020,10780,11450,10530,68803,753566555,00,0.00,N,5,-80, diff --git a/418250/week/candle-week-42.csv b/418250/week/candle-week-42.csv index 6d7359e2d661..31a30cf27099 100644 --- a/418250/week/candle-week-42.csv +++ b/418250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250414,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250407,6550,6550,6550,6550,0,0,00,0.00,N,3,0, 20250331,6550,6550,6550,6550,0,0,00,0.00,N,3,0, diff --git a/418420/week/candle-week-42.csv b/418420/week/candle-week-42.csv index 199ec44e4899..c48c1d989774 100644 --- a/418420/week/candle-week-42.csv +++ b/418420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2830,2785,2930,2710,162897,455151360,00,0.00,N,2,50, 20250414,2780,2570,3000,2570,834058,2351107157,00,0.00,N,2,300, 20250407,2480,2485,2510,2270,265497,629599248,00,0.00,N,5,-20, 20250331,2500,2465,2630,2370,273361,670580857,00,0.00,N,2,15, diff --git a/418470/week/candle-week-42.csv b/418470/week/candle-week-42.csv index 43e274203d7d..7374d5c6dd1b 100644 --- a/418470/week/candle-week-42.csv +++ b/418470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12500,12350,12780,12100,170638,2122923665,00,0.00,N,2,230, 20250414,12270,11840,12270,11610,162983,1934712625,00,0.00,N,2,410, 20250407,11860,11970,12200,10600,309119,3504921400,00,0.00,N,5,-430, 20250331,12290,12670,12780,11950,128465,1583118190,00,0.00,N,5,-520, diff --git a/418550/week/candle-week-42.csv b/418550/week/candle-week-42.csv index d97aca7f359e..66e98e062cd8 100644 --- a/418550/week/candle-week-42.csv +++ b/418550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9740,9480,10000,9250,456089,4388868950,00,0.00,N,2,280, 20250414,9460,9250,9680,9240,292861,2759729140,00,0.00,N,2,280, 20250407,9180,9120,9400,8170,608990,5388338535,00,0.00,N,5,-380, 20250331,9560,10620,10670,8650,933473,8991934885,00,0.00,N,5,-1360, diff --git a/418620/week/candle-week-42.csv b/418620/week/candle-week-42.csv index 93d64222bd03..df73dec25e39 100644 --- a/418620/week/candle-week-42.csv +++ b/418620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3340,3285,3700,3205,1046174,3636112572,00,0.00,N,5,-30, 20250414,3370,2795,3690,2760,1376522,4547948984,00,0.00,N,2,560, 20250407,2810,2600,2850,2360,552301,1420799425,00,0.00,N,2,220, 20250331,2590,2810,2840,2410,2235667,5906145584,00,0.00,N,5,-690, diff --git a/419050/week/candle-week-42.csv b/419050/week/candle-week-42.csv index 3658a9272bcc..5923895bae3e 100644 --- a/419050/week/candle-week-42.csv +++ b/419050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1712,1639,1722,1620,1050683,1760093442,00,0.00,N,2,74, 20250414,1638,1556,1641,1555,1162980,1864579409,00,0.00,N,2,83, 20250407,1555,1595,1615,1467,2458493,3801696534,00,0.00,N,5,-71, 20250331,1626,1635,1979,1572,25249010,46198555597,00,0.00,N,5,-6, diff --git a/419080/week/candle-week-42.csv b/419080/week/candle-week-42.csv index c2bc062f2af5..eb291187e4d7 100644 --- a/419080/week/candle-week-42.csv +++ b/419080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8120,8170,8400,7800,111633,906457855,00,0.00,N,5,-130, 20250414,8250,8320,8570,8090,58088,481334555,00,0.00,N,5,-70, 20250407,8320,8150,8400,7520,122871,966314705,00,0.00,N,2,40, 20250331,8280,8480,8480,7850,87006,706607230,00,0.00,N,5,-20, diff --git a/419120/week/candle-week-42.csv b/419120/week/candle-week-42.csv index 2e427899cc3d..0292f4f085e2 100644 --- a/419120/week/candle-week-42.csv +++ b/419120/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7500,7540,7700,7220,250293,1864595900,00,0.00,N,5,-40, 20250414,7540,7350,7700,7250,397163,2950628750,00,0.00,N,2,290, 20250407,7250,7120,7400,6410,584714,4060252945,00,0.00,N,5,-150, 20250331,7400,6980,8100,6860,5481673,42342893620,00,0.00,N,2,420, diff --git a/419530/week/candle-week-42.csv b/419530/week/candle-week-42.csv index d6fd36da275e..88bef700d1c0 100644 --- a/419530/week/candle-week-42.csv +++ b/419530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,37600,36100,39000,35000,868694,32037774150,00,0.00,N,2,1550, 20250414,36050,35450,37950,33000,1618397,57073142825,00,0.00,N,2,600, 20250407,35450,29500,35500,27000,2540931,81369101450,00,0.00,N,2,5250, 20250331,30200,28400,30600,27400,1164331,33824763625,00,0.00,N,2,1150, diff --git a/419540/week/candle-week-42.csv b/419540/week/candle-week-42.csv index 078547ed4ccb..1abfc9fad96e 100644 --- a/419540/week/candle-week-42.csv +++ b/419540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1825,2100,2200,1810,5559805,11122950433,00,0.00,N,5,-164, 20250414,1989,2070,2185,1932,2430894,4966055293,00,0.00,N,5,-76, 20250407,2065,1848,2210,1800,8285958,16414745414,00,0.00,N,2,271, 20250331,1794,1620,1813,1595,1208268,2088391640,00,0.00,N,2,174, diff --git a/420570/week/candle-week-42.csv b/420570/week/candle-week-42.csv index 5646f91f7dc6..b64650b09ac4 100644 --- a/420570/week/candle-week-42.csv +++ b/420570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10900,11690,11720,10830,166791,1866540680,00,0.00,N,5,-790, 20250414,11690,11490,12110,11160,313704,3661024955,00,0.00,N,2,320, 20250407,11370,12550,12750,9780,683274,7520586905,00,0.00,N,5,-1520, 20250331,12890,11870,13940,11610,1430980,18708526690,00,0.00,N,2,800, diff --git a/420770/week/candle-week-42.csv b/420770/week/candle-week-42.csv index 570cc5d48324..a581b2607bdd 100644 --- a/420770/week/candle-week-42.csv +++ b/420770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26350,24050,26500,23800,97424,2444118300,00,0.00,N,2,2300, 20250414,24050,24400,25100,23600,63496,1546720675,00,0.00,N,3,0, 20250407,24050,24050,25100,22000,114233,2701377525,00,0.00,N,5,-1300, 20250331,25350,25700,26400,24650,95502,2453212225,00,0.00,N,5,-1150, diff --git a/424760/week/candle-week-42.csv b/424760/week/candle-week-42.csv index c7b0cfb4efe6..c20c871558db 100644 --- a/424760/week/candle-week-42.csv +++ b/424760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1003,1018,1172,890,16217630,17607732526,00,0.00,N,2,45, 20250414,958,982,1078,925,826359,835135548,00,0.00,N,5,-24, 20250407,982,934,1028,895,938118,907838504,00,0.00,N,2,32, 20250331,950,816,994,781,564975,510108655,00,0.00,N,2,134, diff --git a/424960/week/candle-week-42.csv b/424960/week/candle-week-42.csv index d4176f65e962..c8aa0e1582ec 100644 --- a/424960/week/candle-week-42.csv +++ b/424960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9850,9150,10050,8770,442172,4186304800,00,0.00,N,2,690, 20250414,9160,9250,9480,8950,368896,3393896145,00,0.00,N,2,130, 20250407,9030,8990,9040,7560,733193,6134010745,00,0.00,N,5,-270, 20250331,9300,10690,10690,8990,747051,7314603875,00,0.00,N,5,-1500, diff --git a/424980/week/candle-week-42.csv b/424980/week/candle-week-42.csv index cdb88f8c01fc..e9c17c390ab2 100644 --- a/424980/week/candle-week-42.csv +++ b/424980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8730,5740,8730,5580,3564501,27768916320,00,0.00,N,2,3150, 20250414,5580,5120,5580,5120,55299,296480090,00,0.00,N,2,480, 20250407,5100,5240,5300,4445,74700,365048341,00,0.00,N,5,-160, 20250331,5260,5610,5610,4995,100457,531996320,00,0.00,N,5,-390, diff --git a/425040/week/candle-week-42.csv b/425040/week/candle-week-42.csv index f3f006891c71..270bd841ae10 100644 --- a/425040/week/candle-week-42.csv +++ b/425040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6800,6450,6800,6420,277478,1832296675,00,0.00,N,2,290, 20250414,6510,6460,6740,6330,303776,1979414465,00,0.00,N,2,100, 20250407,6410,6610,6610,5920,666563,4187725555,00,0.00,N,5,-450, 20250331,6860,7240,7290,6660,546782,3808255735,00,0.00,N,5,-450, diff --git a/425420/week/candle-week-42.csv b/425420/week/candle-week-42.csv index 3d850218fbcc..2b7265db7314 100644 --- a/425420/week/candle-week-42.csv +++ b/425420/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17700,17100,17870,16700,68345,1185804575,00,0.00,N,2,550, 20250414,17150,16610,17890,16560,102805,1761714730,00,0.00,N,2,890, 20250407,16260,16930,17990,15250,212645,3451268770,00,0.00,N,5,-730, 20250331,16990,17100,18650,16400,182225,3219344425,00,0.00,N,5,-320, diff --git a/429270/week/candle-week-42.csv b/429270/week/candle-week-42.csv index e71e98f3c88b..a54c6da4328f 100644 --- a/429270/week/candle-week-42.csv +++ b/429270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6070,7250,8950,5790,1237154,8880846595,00,0.00,N,5,-1220, 20250414,7290,4845,8840,4840,6276022,43778255234,00,0.00,N,2,2470, 20250407,4820,3755,6020,3755,1151304,5721908574,00,0.00,N,2,820, 20250331,4000,3960,4090,3700,63165,246623882,00,0.00,N,5,-65, diff --git a/430220/week/candle-week-42.csv b/430220/week/candle-week-42.csv index 5872fa758b93..63f0ba28295f 100644 --- a/430220/week/candle-week-42.csv +++ b/430220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250414,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250407,2110,2110,2110,2110,0,0,00,0.00,N,3,0, 20250331,2110,2110,2110,2110,0,0,00,0.00,N,3,0, diff --git a/430690/week/candle-week-42.csv b/430690/week/candle-week-42.csv index 92d6bae5c002..7532aa9349f0 100644 --- a/430690/week/candle-week-42.csv +++ b/430690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5300,4935,6560,4910,12772850,73817179360,00,0.00,N,2,290, 20250414,5010,4600,5260,4520,3678802,18400363805,00,0.00,N,2,610, 20250407,4400,4185,4645,3855,887841,3777017999,00,0.00,N,2,75, 20250331,4325,4400,5100,4035,1219161,5530895873,00,0.00,N,5,-215, diff --git a/431190/week/candle-week-42.csv b/431190/week/candle-week-42.csv index b260cb86e7de..5cf53528fd0c 100644 --- a/431190/week/candle-week-42.csv +++ b/431190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4510,4340,5030,4340,1025222,4837014663,00,0.00,N,2,135, 20250414,4375,4230,4570,4230,165546,728610930,00,0.00,N,2,105, 20250407,4270,4090,4350,3755,235676,941132930,00,0.00,N,2,70, 20250331,4200,4105,4770,4050,700055,3074949459,00,0.00,N,3,0, diff --git a/432320/week/candle-week-42.csv b/432320/week/candle-week-42.csv index 20a1c6539dc0..1b40f0e073ac 100644 --- a/432320/week/candle-week-42.csv +++ b/432320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3910,3870,3930,3810,209889,812974748,00,0.00,N,2,60, 20250414,3850,3650,3850,3650,182458,694094332,00,0.00,N,2,155, 20250407,3695,3620,3725,3315,286785,1027037278,00,0.00,N,2,75, 20250331,3620,3840,3845,3610,213514,794783058,00,0.00,N,5,-220, diff --git a/432430/week/candle-week-42.csv b/432430/week/candle-week-42.csv index 81a21b0bd0b5..334808d39184 100644 --- a/432430/week/candle-week-42.csv +++ b/432430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6010,6400,6750,5830,3865017,24110500395,00,0.00,N,5,-390, 20250414,6400,6200,7630,6050,19811195,136856836155,00,0.00,N,5,-100, 20250407,6500,5090,6500,4550,1742845,10306396101,00,0.00,N,2,1280, 20250331,5220,5360,5490,4995,327069,1704245160,00,0.00,N,5,-180, diff --git a/432470/week/candle-week-42.csv b/432470/week/candle-week-42.csv index 9ed2c57897e0..dd4a21143eb4 100644 --- a/432470/week/candle-week-42.csv +++ b/432470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10820,10500,10930,10300,44249,469621860,00,0.00,N,2,320, 20250414,10500,10550,10820,10300,77917,823534395,00,0.00,N,5,-150, 20250407,10650,10490,10690,9360,141544,1425626185,00,0.00,N,2,60, 20250331,10590,10710,11600,10080,115387,1229160790,00,0.00,N,5,-620, diff --git a/432720/week/candle-week-42.csv b/432720/week/candle-week-42.csv index 79e09f6c1d1b..a2ce27f74852 100644 --- a/432720/week/candle-week-42.csv +++ b/432720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15490,13310,15800,13130,3040401,45181783010,00,0.00,N,2,2140, 20250414,13350,13950,14010,12580,910023,12200941285,00,0.00,N,2,50, 20250407,13300,11660,14280,11010,1568404,19952868680,00,0.00,N,2,700, 20250331,12600,13420,13970,12000,882184,11480174880,00,0.00,N,5,-1350, diff --git a/432980/week/candle-week-42.csv b/432980/week/candle-week-42.csv index 1d40a1125125..011ad47e5f1c 100644 --- a/432980/week/candle-week-42.csv +++ b/432980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4100,4205,4285,4015,156504,648019442,00,0.00,N,5,-80, 20250414,4180,4095,4330,3935,272718,1125200118,00,0.00,N,2,125, 20250407,4055,3790,4055,3575,154533,579886907,00,0.00,N,2,220, 20250331,3835,4080,4110,3650,205790,791280055,00,0.00,N,5,-305, diff --git a/434190/week/candle-week-42.csv b/434190/week/candle-week-42.csv index 24d13e85a27d..f8ad999f70bb 100644 --- a/434190/week/candle-week-42.csv +++ b/434190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6140,6200,7000,5900,1742,10544960,00,0.00,N,5,-10, 20250414,6150,6180,6190,5800,1695,10153880,00,0.00,N,2,10, 20250407,6140,6000,6190,5710,4610,27626220,00,0.00,N,2,90, 20250331,6050,5800,6180,5600,2586,15396580,00,0.00,N,2,340, diff --git a/434480/week/candle-week-42.csv b/434480/week/candle-week-42.csv index 4c03e510cc91..f434d4f2078b 100644 --- a/434480/week/candle-week-42.csv +++ b/434480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4320,4220,4705,4145,2888102,12867545729,00,0.00,N,2,140, 20250414,4180,3955,4550,3880,2911164,12546853274,00,0.00,N,2,320, 20250407,3860,3700,3955,3450,1472824,5514870595,00,0.00,N,2,105, 20250331,3755,3915,4390,3605,3527922,14531331567,00,0.00,N,5,-160, diff --git a/435380/week/candle-week-42.csv b/435380/week/candle-week-42.csv index 4c1b15994856..4ce112212d5b 100644 --- a/435380/week/candle-week-42.csv +++ b/435380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2115,2125,2110,218982,463668721,00,0.00,N,2,5, 20250414,2115,2120,2120,2115,57846,122428220,00,0.00,N,5,-5, 20250407,2120,2120,2120,2112,200037,423339955,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,337262,713403005,00,0.00,N,2,10, diff --git a/435570/week/candle-week-42.csv b/435570/week/candle-week-42.csv index 57ec2420d59b..b258601bc68e 100644 --- a/435570/week/candle-week-42.csv +++ b/435570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,19140,28100,31100,18900,3068365,76015834080,00,0.00,N,5,-6860, 20250414,26000,31050,35900,23300,6775934,187180637250,00,0.00,N,5,-5300, 20250407,31300,14330,31300,14310,5118128,121739069240,00,0.00,N,2,19530, 20250331,11770,6860,11770,6770,9325441,83751733610,00,0.00,N,2,4810, diff --git a/435620/week/candle-week-42.csv b/435620/week/candle-week-42.csv index 5b491705db70..9754f44fde29 100644 --- a/435620/week/candle-week-42.csv +++ b/435620/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10630,10590,10640,10580,256471,2720718810,00,0.00,N,2,40, 20250414,10590,10600,10600,10570,133157,1409516235,00,0.00,N,3,0, 20250407,10590,10600,10610,10580,81391,861564535,00,0.00,N,5,-10, 20250331,10600,10580,10620,10570,84467,895178495,00,0.00,N,2,20, diff --git a/435870/week/candle-week-42.csv b/435870/week/candle-week-42.csv index 0884491693e5..b831f771435a 100644 --- a/435870/week/candle-week-42.csv +++ b/435870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2115,2125,2115,70516,149523111,00,0.00,N,3,0, 20250414,2120,2115,2120,2115,79774,168749969,00,0.00,N,3,0, 20250407,2120,2115,2120,2115,67072,141863067,00,0.00,N,3,0, 20250331,2120,2110,2125,2110,353631,748237958,00,0.00,N,2,5, diff --git a/437730/week/candle-week-42.csv b/437730/week/candle-week-42.csv index 2df10f3ed1d0..c19bb6d292a9 100644 --- a/437730/week/candle-week-42.csv +++ b/437730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13630,13090,16260,12390,23589976,348273546845,00,0.00,N,2,690, 20250414,12940,10800,14120,10260,14722708,186363270220,00,0.00,N,2,2550, 20250407,10390,9690,10800,8110,3283765,32302087440,00,0.00,N,2,180, 20250331,10210,9750,10460,9650,1503481,15217944795,00,0.00,N,2,240, diff --git a/437780/week/candle-week-42.csv b/437780/week/candle-week-42.csv index c35f80b99d5b..dd2fbf7b2965 100644 --- a/437780/week/candle-week-42.csv +++ b/437780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2130,2120,2135,2120,281146,597389061,00,0.00,N,2,5, 20250414,2125,2120,2130,2120,133154,282821759,00,0.00,N,3,0, 20250407,2125,2125,2125,2115,392577,832328467,00,0.00,N,3,0, 20250331,2125,2125,2130,2115,54871,116261426,00,0.00,N,2,5, diff --git a/438580/week/candle-week-42.csv b/438580/week/candle-week-42.csv index 16c5adccab1e..d7004ea53b98 100644 --- a/438580/week/candle-week-42.csv +++ b/438580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2130,2135,2120,145910,309824116,00,0.00,N,2,5, 20250414,2130,2130,2135,2120,55037,116756250,00,0.00,N,3,0, 20250407,2130,2140,2140,2120,8665,18374695,00,0.00,N,5,-10, 20250331,2140,2130,2140,2120,47578,101108860,00,0.00,N,2,10, diff --git a/438700/week/candle-week-42.csv b/438700/week/candle-week-42.csv index 9324c2f3da9e..649ca83e33a9 100644 --- a/438700/week/candle-week-42.csv +++ b/438700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4480,3390,6280,3300,13305849,67923505850,00,0.00,N,2,1145, 20250414,3335,3180,3405,3140,196881,652232412,00,0.00,N,2,200, 20250407,3135,3005,3155,2815,196538,589523189,00,0.00,N,2,10, 20250331,3125,3200,3350,2950,210691,654745630,00,0.00,N,5,-40, diff --git a/439090/week/candle-week-42.csv b/439090/week/candle-week-42.csv index 1d59cc85a381..34b70e0f6e01 100644 --- a/439090/week/candle-week-42.csv +++ b/439090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18300,18340,18670,17820,305376,5555075595,00,0.00,N,5,-20, 20250414,18320,18130,18740,17500,644028,11714145865,00,0.00,N,2,410, 20250407,17910,18100,18310,15850,903771,15649658690,00,0.00,N,5,-650, 20250331,18560,19590,20150,18100,2160969,41908091950,00,0.00,N,5,-730, diff --git a/439250/week/candle-week-42.csv b/439250/week/candle-week-42.csv index c135cdc59850..f3f8d85db9ca 100644 --- a/439250/week/candle-week-42.csv +++ b/439250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10620,10590,10620,10580,156335,1656536705,00,0.00,N,2,30, 20250414,10590,10590,10600,10580,121194,1283402405,00,0.00,N,3,0, 20250407,10590,10580,10600,10580,73293,775961240,00,0.00,N,2,10, 20250331,10580,10570,10620,10560,53684,568490885,00,0.00,N,3,0, diff --git a/439410/week/candle-week-42.csv b/439410/week/candle-week-42.csv index 187b1f7a35ed..511873069b55 100644 --- a/439410/week/candle-week-42.csv +++ b/439410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2130,2135,2120,257929,549143803,00,0.00,N,2,5, 20250414,2130,2130,2135,2120,47017,99992175,00,0.00,N,3,0, 20250407,2130,2130,2130,2120,133395,282987310,00,0.00,N,2,10, 20250331,2120,2120,2130,2120,128947,273540907,00,0.00,N,5,-5, diff --git a/439580/week/candle-week-42.csv b/439580/week/candle-week-42.csv index 096ec0bf943a..5c025e4a4f6e 100644 --- a/439580/week/candle-week-42.csv +++ b/439580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15500,13120,16860,12630,11746193,183036944605,00,0.00,N,2,2380, 20250414,13120,11300,14000,11180,2357207,30544564550,00,0.00,N,2,1980, 20250407,11140,9790,11170,8860,866542,8715042485,00,0.00,N,2,1150, 20250331,9990,10860,10900,9710,379508,3876237355,00,0.00,N,5,-990, diff --git a/439730/week/candle-week-42.csv b/439730/week/candle-week-42.csv index 98acabcce549..4f2ad253659e 100644 --- a/439730/week/candle-week-42.csv +++ b/439730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2120,2120,2110,203788,431149398,00,0.00,N,3,0, 20250414,2120,2120,2125,2115,64818,137492767,00,0.00,N,3,0, 20250407,2120,2115,2120,2115,96513,204171055,00,0.00,N,2,5, 20250331,2115,2110,2130,2110,66932,141828612,00,0.00,N,2,5, diff --git a/440110/week/candle-week-42.csv b/440110/week/candle-week-42.csv index 3a4e2e1c4b0d..d937f0197bdf 100644 --- a/440110/week/candle-week-42.csv +++ b/440110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11010,10200,11290,10120,592350,6360820615,00,0.00,N,2,860, 20250414,10150,10040,10450,9850,491037,4971387290,00,0.00,N,2,520, 20250407,9630,10480,10520,8700,796182,7475251675,00,0.00,N,5,-910, 20250331,10540,11850,12040,9990,803131,8779166960,00,0.00,N,5,-1710, diff --git a/440290/week/candle-week-42.csv b/440290/week/candle-week-42.csv index 38010238dad5..72b1a3ba311b 100644 --- a/440290/week/candle-week-42.csv +++ b/440290/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2050,1935,2255,1927,3182448,6659143848,00,0.00,N,2,124, 20250414,1926,1863,1968,1831,681391,1293011388,00,0.00,N,2,74, 20250407,1852,1711,1902,1672,485702,881687066,00,0.00,N,2,134, 20250331,1718,1706,1797,1642,151942,257425425,00,0.00,N,2,21, diff --git a/440320/week/candle-week-42.csv b/440320/week/candle-week-42.csv index 41ba04ca9fe0..118cc2937e9a 100644 --- a/440320/week/candle-week-42.csv +++ b/440320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8820,10330,11490,8750,3390519,35186528220,00,0.00,N,5,-1090, 20250414,9910,10250,10850,8960,3119490,30746988725,00,0.00,N,5,-520, 20250407,10430,10250,12500,9900,8167213,92421018860,00,0.00,N,2,810, 20250331,9620,7130,9620,6490,4235986,34521315315,00,0.00,N,2,2270, diff --git a/440790/week/candle-week-42.csv b/440790/week/candle-week-42.csv index 3bf92450a2e3..94622da42c2f 100644 --- a/440790/week/candle-week-42.csv +++ b/440790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250414,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250407,2135,2135,2135,2135,0,0,00,0.00,N,3,0, 20250331,2135,2135,2135,2135,0,0,00,0.00,N,3,0, diff --git a/440820/week/candle-week-42.csv b/440820/week/candle-week-42.csv index 059a245dd0e8..28facbe64d3b 100644 --- a/440820/week/candle-week-42.csv +++ b/440820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2130,2120,2130,2115,50918,108083020,00,0.00,N,2,5, 20250414,2125,2115,2125,2115,23236,49256870,00,0.00,N,2,5, 20250407,2120,2120,2125,2115,23842,50590255,00,0.00,N,3,0, 20250331,2120,2115,2125,2110,76687,162327807,00,0.00,N,3,0, diff --git a/441270/week/candle-week-42.csv b/441270/week/candle-week-42.csv index caf000488a4a..324b55711da6 100644 --- a/441270/week/candle-week-42.csv +++ b/441270/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5400,5420,5460,4905,737841,3852612305,00,0.00,N,2,110, 20250414,5290,5080,5290,4685,1235767,6177148743,00,0.00,N,2,895, 20250407,4395,4320,4480,3855,717006,2964744723,00,0.00,N,5,-125, 20250331,4520,4530,4910,4345,515711,2378494890,00,0.00,N,5,-285, diff --git a/442130/week/candle-week-42.csv b/442130/week/candle-week-42.csv index 41aa4fb3f715..017c418eb1e2 100644 --- a/442130/week/candle-week-42.csv +++ b/442130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2135,2135,2120,82549,175885055,00,0.00,N,5,-15, 20250414,2135,2135,2135,2120,37806,80260052,00,0.00,N,3,0, 20250407,2135,2130,2135,2120,15387,32734255,00,0.00,N,2,5, 20250331,2130,2125,2130,2115,86213,182585051,00,0.00,N,2,5, diff --git a/442310/week/candle-week-42.csv b/442310/week/candle-week-42.csv index fd8520dbbd42..5a4670d510b9 100644 --- a/442310/week/candle-week-42.csv +++ b/442310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2140,2135,2145,2115,33738,71788805,00,0.00,N,2,5, 20250414,2135,2140,2140,2110,36175,76736865,00,0.00,N,5,-5, 20250407,2140,2135,2140,2120,53434,114064790,00,0.00,N,2,10, 20250331,2130,2135,2150,2125,64930,138887633,00,0.00,N,3,0, diff --git a/442770/week/candle-week-42.csv b/442770/week/candle-week-42.csv index ac19168a7d28..93746c1d31c9 100644 --- a/442770/week/candle-week-42.csv +++ b/442770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2190,2195,2195,2170,12219,26732080,00,0.00,N,5,-15, 20250414,2205,2190,2250,2170,34666,76336200,00,0.00,N,2,35, 20250407,2170,2150,2225,2150,8897,19246085,00,0.00,N,3,0, 20250331,2170,2175,2235,2145,14459,31330240,00,0.00,N,3,0, diff --git a/442900/week/candle-week-42.csv b/442900/week/candle-week-42.csv index 167529087799..1852f4a081da 100644 --- a/442900/week/candle-week-42.csv +++ b/442900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10230,10220,10240,10210,56298,575357840,00,0.00,N,3,0, 20250414,10230,10210,10230,10200,40418,412878075,00,0.00,N,5,-20, 20250407,10250,10230,10260,10180,162131,1655213625,00,0.00,N,2,20, 20250331,10230,10210,10280,10200,43909,449580725,00,0.00,N,2,20, diff --git a/443060/week/candle-week-42.csv b/443060/week/candle-week-42.csv index d5ddb5fdb845..848af1f2c870 100644 --- a/443060/week/candle-week-42.csv +++ b/443060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,158100,170700,170700,154600,562678,90044894300,00,0.00,N,5,-13400, 20250414,171500,163400,173900,158900,662610,110151189150,00,0.00,N,2,14800, 20250407,156700,142500,158400,135300,474635,69906443715,00,0.00,N,2,9100, 20250331,147600,135700,150700,133600,464421,66323552300,00,0.00,N,2,8200, diff --git a/443250/week/candle-week-42.csv b/443250/week/candle-week-42.csv index 64aaaa2c7be6..e4de231ee779 100644 --- a/443250/week/candle-week-42.csv +++ b/443250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12630,11780,12760,11400,372731,4433183790,00,0.00,N,2,1100, 20250414,11530,10760,11610,10510,222182,2450751140,00,0.00,N,2,770, 20250407,10760,10660,10970,10140,228037,2412657910,00,0.00,N,5,-240, 20250331,11000,11210,11500,10660,160612,1784781890,00,0.00,N,5,-450, diff --git a/443670/week/candle-week-42.csv b/443670/week/candle-week-42.csv index de36cfd515a2..aa33153d37eb 100644 --- a/443670/week/candle-week-42.csv +++ b/443670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7240,7350,7490,7090,300472,2176737810,00,0.00,N,5,-120, 20250414,7360,7310,7920,7170,824836,6173475010,00,0.00,N,2,500, 20250407,6860,6230,6890,5900,864089,5479851490,00,0.00,N,2,230, 20250331,6630,6820,7040,6250,439359,2930527545,00,0.00,N,5,-380, diff --git a/444530/week/candle-week-42.csv b/444530/week/candle-week-42.csv index e0522967164a..dcdb23288881 100644 --- a/444530/week/candle-week-42.csv +++ b/444530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15700,16270,18440,14260,29007102,479547253605,00,0.00,N,5,-950, 20250414,16650,11500,18190,11300,35296047,552078801885,00,0.00,N,2,5330, 20250407,11320,11180,12600,10150,7759000,87956752015,00,0.00,N,5,-270, 20250331,11590,11910,15170,10900,17394335,230340772775,00,0.00,N,5,-510, diff --git a/444920/week/candle-week-42.csv b/444920/week/candle-week-42.csv index 1fb3b65cbf54..517006db8c58 100644 --- a/444920/week/candle-week-42.csv +++ b/444920/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2020,2005,2020,2005,40304,81106861,00,0.00,N,3,0, 20250414,2020,2020,2020,2005,27387,55135838,00,0.00,N,3,0, 20250407,2020,2015,2025,2005,44410,89406991,00,0.00,N,2,5, 20250331,2015,2025,2035,2010,62523,126226455,00,0.00,N,5,-10, diff --git a/445090/week/candle-week-42.csv b/445090/week/candle-week-42.csv index 0057c7162192..949b1f484352 100644 --- a/445090/week/candle-week-42.csv +++ b/445090/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,32550,29700,37500,29500,3928166,136730193425,00,0.00,N,2,3000, 20250414,29550,28000,30200,27400,316510,9140679450,00,0.00,N,2,2250, 20250407,27300,25600,27400,23700,226967,5804706050,00,0.00,N,2,250, 20250331,27050,27300,28300,25750,173065,4708802750,00,0.00,N,5,-1400, diff --git a/445180/week/candle-week-42.csv b/445180/week/candle-week-42.csv index c343e9bfdebf..25b619c3a5df 100644 --- a/445180/week/candle-week-42.csv +++ b/445180/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5840,5610,5910,5440,135906,777444385,00,0.00,N,2,290, 20250414,5550,5410,5700,5400,157506,874289735,00,0.00,N,2,200, 20250407,5350,5350,5490,4845,264792,1368826630,00,0.00,N,5,-300, 20250331,5650,6110,6180,5500,195242,1141115015,00,0.00,N,5,-640, diff --git a/445360/week/candle-week-42.csv b/445360/week/candle-week-42.csv index 47d5b52bf058..2dad28901de6 100644 --- a/445360/week/candle-week-42.csv +++ b/445360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2105,2115,2115,2105,69799,147020615,00,0.00,N,5,-10, 20250414,2115,2115,2115,2105,33590,70829047,00,0.00,N,2,5, 20250407,2110,2105,2115,2105,60161,126644395,00,0.00,N,3,0, 20250331,2110,2105,2115,2105,62573,131937545,00,0.00,N,3,0, diff --git a/445680/week/candle-week-42.csv b/445680/week/candle-week-42.csv index dc645291c611..96361b0238ca 100644 --- a/445680/week/candle-week-42.csv +++ b/445680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24600,25900,26650,23300,785584,19563875050,00,0.00,N,2,450, 20250414,24150,20300,24400,19930,879970,19810912520,00,0.00,N,2,4410, 20250407,19740,17800,20100,17600,455783,8604166230,00,0.00,N,2,1400, 20250331,18340,15800,19090,15430,786518,14071633810,00,0.00,N,2,2600, diff --git a/445970/week/candle-week-42.csv b/445970/week/candle-week-42.csv index 69d4990f6ba1..bb3d2084171f 100644 --- a/445970/week/candle-week-42.csv +++ b/445970/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2190,2170,2190,2160,32111,69760883,00,0.00,N,2,20, 20250414,2170,2145,2180,2135,32933,71014425,00,0.00,N,2,10, 20250407,2160,2145,2175,2145,45092,97052260,00,0.00,N,5,-5, 20250331,2165,2185,2185,2145,66174,142988265,00,0.00,N,5,-15, diff --git a/446070/week/candle-week-42.csv b/446070/week/candle-week-42.csv index 00e182dbf93d..0e86018928a3 100644 --- a/446070/week/candle-week-42.csv +++ b/446070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4555,5000,5000,4380,1255103,5889557734,00,0.00,N,5,-325, 20250414,4880,4240,5790,4125,3562443,18361431249,00,0.00,N,2,655, 20250407,4225,3830,4380,3795,463454,1879220768,00,0.00,N,2,270, 20250331,3955,4030,4045,3810,198701,777993667,00,0.00,N,5,-105, diff --git a/446150/week/candle-week-42.csv b/446150/week/candle-week-42.csv index d4b85971a1b7..02166f54196e 100644 --- a/446150/week/candle-week-42.csv +++ b/446150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2180,2170,2190,2170,95927,209103375,00,0.00,N,2,10, 20250414,2170,2170,2195,2155,74717,161703105,00,0.00,N,3,0, 20250407,2170,2160,2190,2160,88852,192596560,00,0.00,N,5,-10, 20250331,2180,2155,2185,2155,42185,91721050,00,0.00,N,3,0, diff --git a/446190/week/candle-week-42.csv b/446190/week/candle-week-42.csv index 7c9f4bf70e53..3b15a0e25248 100644 --- a/446190/week/candle-week-42.csv +++ b/446190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250414,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250407,2155,2155,2155,2155,0,0,00,0.00,N,3,0, 20250331,2155,2155,2155,2155,0,0,00,0.00,N,3,0, diff --git a/446440/week/candle-week-42.csv b/446440/week/candle-week-42.csv index 09019b05fbc5..e150063c89cd 100644 --- a/446440/week/candle-week-42.csv +++ b/446440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10490,10500,12000,10020,2380,24481140,00,0.00,N,5,-300, 20250414,10790,10500,11490,10010,2155,21904550,00,0.00,N,5,-700, 20250407,11490,11000,11490,10000,476,5037740,00,0.00,N,2,490, 20250331,11000,10010,11450,10000,529,5495970,00,0.00,N,3,0, diff --git a/446540/week/candle-week-42.csv b/446540/week/candle-week-42.csv index 94fbfea266ca..c16c02f11da8 100644 --- a/446540/week/candle-week-42.csv +++ b/446540/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4415,3515,4760,3400,19135366,83268390819,00,0.00,N,2,885, 20250414,3530,3540,3675,3480,374283,1338059104,00,0.00,N,5,-5, 20250407,3535,3400,3545,3105,838344,2815538912,00,0.00,N,5,-70, 20250331,3605,3635,3900,3470,1437582,5348058682,00,0.00,N,5,-145, diff --git a/446750/week/candle-week-42.csv b/446750/week/candle-week-42.csv index 0d12150b42f1..226b4bcf5df1 100644 --- a/446750/week/candle-week-42.csv +++ b/446750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2095,2085,2100,2065,93005,193077167,00,0.00,N,2,10, 20250414,2085,2085,2085,2070,32412,67336210,00,0.00,N,3,0, 20250407,2085,2085,2085,2065,37744,78400520,00,0.00,N,2,15, 20250331,2070,2085,2085,2065,51082,105760943,00,0.00,N,5,-5, diff --git a/446840/week/candle-week-42.csv b/446840/week/candle-week-42.csv index cf4185a0300e..a5154b6ddb51 100644 --- a/446840/week/candle-week-42.csv +++ b/446840/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2210,2235,2235,2145,233021,509006352,00,0.00,N,2,5, 20250414,2205,2130,2230,2110,1007303,2174420347,00,0.00,N,2,75, 20250407,2130,2130,2130,2130,0,0,00,0.00,N,3,0, 20250331,2130,2130,2130,2130,0,0,00,0.00,N,3,0, diff --git a/447690/week/candle-week-42.csv b/447690/week/candle-week-42.csv index a6b5ba2a8757..dbfb655c6f45 100644 --- a/447690/week/candle-week-42.csv +++ b/447690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3420,3430,3445,3300,258,873565,00,0.00,N,2,335, 20250414,3085,3440,3445,2930,36,109660,00,0.00,N,5,-330, 20250407,3415,3445,3445,2900,9873,29246980,00,0.00,N,2,250, 20250331,3165,3440,3445,2605,9887,30305050,00,0.00,N,2,20, diff --git a/448280/week/candle-week-42.csv b/448280/week/candle-week-42.csv index 4e3ae0120afa..ff489508eef1 100644 --- a/448280/week/candle-week-42.csv +++ b/448280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,29700,23800,36650,23800,7003147,212917332325,00,0.00,N,2,5700, 20250414,24000,24000,24500,22550,359557,8585437700,00,0.00,N,5,-200, 20250407,24200,19750,25350,18500,1498432,35526703840,00,0.00,N,2,4450, 20250331,19750,19720,20000,18100,55987,1075018945,00,0.00,N,5,-20, diff --git a/448370/week/candle-week-42.csv b/448370/week/candle-week-42.csv index ab99741a1567..a7201f04bb8f 100644 --- a/448370/week/candle-week-42.csv +++ b/448370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2115,2115,2125,2085,10900,22905110,00,0.00,N,2,20, 20250414,2095,2110,2110,2070,8306,17339430,00,0.00,N,2,20, 20250407,2075,2090,2110,2065,16065,33462335,00,0.00,N,2,5, 20250331,2070,2085,2090,2065,25299,52431510,00,0.00,N,5,-10, diff --git a/448710/week/candle-week-42.csv b/448710/week/candle-week-42.csv index 6d76f701b3ab..5d19bc27f978 100644 --- a/448710/week/candle-week-42.csv +++ b/448710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18880,17980,19240,17330,287637,5360104635,00,0.00,N,2,1010, 20250414,17870,17220,18290,16550,268613,4747655005,00,0.00,N,2,1110, 20250407,16760,16180,16870,15000,270320,4316392845,00,0.00,N,2,110, 20250331,16650,16280,17190,16050,174956,2921021070,00,0.00,N,2,350, diff --git a/448730/week/candle-week-42.csv b/448730/week/candle-week-42.csv index e6c3b91a3464..38e79bfe489d 100644 --- a/448730/week/candle-week-42.csv +++ b/448730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4480,4405,4495,4380,311509,1379304622,00,0.00,N,2,75, 20250414,4405,4380,4475,4345,377658,1651125295,00,0.00,N,2,25, 20250407,4380,4420,4495,4300,248829,1086798872,00,0.00,N,5,-40, 20250331,4420,4575,4575,4415,204914,920283101,00,0.00,N,5,-155, diff --git a/448740/week/candle-week-42.csv b/448740/week/candle-week-42.csv index a07f53e4dcc0..4e52d3238594 100644 --- a/448740/week/candle-week-42.csv +++ b/448740/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10300,10300,10330,10290,46463,478727905,00,0.00,N,3,0, 20250414,10300,10290,10310,10280,22482,231424880,00,0.00,N,2,10, 20250407,10290,10300,10310,10280,105561,1086466660,00,0.00,N,5,-20, 20250331,10310,10290,10350,10290,34426,355041875,00,0.00,N,2,10, diff --git a/448760/week/candle-week-42.csv b/448760/week/candle-week-42.csv index 6b14643ac7c3..055ff6bed0af 100644 --- a/448760/week/candle-week-42.csv +++ b/448760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2215,2175,2295,2170,116962,257647055,00,0.00,N,2,55, 20250414,2160,2200,2200,2150,64944,140882566,00,0.00,N,5,-35, 20250407,2195,2180,2205,2145,62371,135353160,00,0.00,N,5,-5, 20250331,2200,2215,2215,2175,41820,91622540,00,0.00,N,3,0, diff --git a/448780/week/candle-week-42.csv b/448780/week/candle-week-42.csv index 8db654999a71..4ce84c11b7dc 100644 --- a/448780/week/candle-week-42.csv +++ b/448780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2425,2450,2450,2200,11,25830,00,0.00,N,2,125, 20250414,2300,2235,2560,1901,360,807681,00,0.00,N,2,65, 20250407,2235,2225,2235,1900,8,17155,00,0.00,N,3,0, 20250331,2235,2285,2285,1945,30,60670,00,0.00,N,2,235, diff --git a/448830/week/candle-week-42.csv b/448830/week/candle-week-42.csv index 46a95420b4fe..22845237f2c1 100644 --- a/448830/week/candle-week-42.csv +++ b/448830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2145,2145,2145,2120,44388,94492540,00,0.00,N,3,0, 20250414,2145,2125,2145,2125,19383,41366315,00,0.00,N,3,0, 20250407,2145,2155,2155,2125,30389,64887815,00,0.00,N,3,0, 20250331,2145,2150,2155,2130,26626,57087435,00,0.00,N,5,-5, diff --git a/448900/week/candle-week-42.csv b/448900/week/candle-week-42.csv index 4b9683c88a07..fc943d2343df 100644 --- a/448900/week/candle-week-42.csv +++ b/448900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16090,19070,20450,15980,13962907,258285016680,00,0.00,N,5,-3220, 20250414,19310,15400,22350,14380,31836724,607187053865,00,0.00,N,2,3830, 20250407,15480,17040,17720,12190,42622844,672174695280,00,0.00,N,5,-620, 20250331,16100,19900,20750,13500,36842506,649566926995,00,0.00,N,5,-3410, diff --git a/449020/week/candle-week-42.csv b/449020/week/candle-week-42.csv index e6af32d67bfe..6649c676fa25 100644 --- a/449020/week/candle-week-42.csv +++ b/449020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2060,2060,2045,192725,395491540,00,0.00,N,5,-5, 20250414,2065,2055,2065,2055,67353,138473063,00,0.00,N,2,5, 20250407,2060,2055,2065,2050,136094,279552717,00,0.00,N,2,5, 20250331,2055,2050,2065,2050,72501,149197887,00,0.00,N,2,5, diff --git a/450050/week/candle-week-42.csv b/450050/week/candle-week-42.csv index 594b7208e568..b3e535c4320d 100644 --- a/450050/week/candle-week-42.csv +++ b/450050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2075,2075,2060,54097,111643765,00,0.00,N,5,-10, 20250414,2070,2075,2075,2060,9166,18919955,00,0.00,N,3,0, 20250407,2070,2060,2075,2060,36720,75920985,00,0.00,N,3,0, 20250331,2070,2075,2075,2060,24734,51011720,00,0.00,N,5,-5, diff --git a/450080/week/candle-week-42.csv b/450080/week/candle-week-42.csv index 5d8b969c7fe6..83d0ed3c1c35 100644 --- a/450080/week/candle-week-42.csv +++ b/450080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,56000,51800,57900,50800,1891098,103766542650,00,0.00,N,2,4300, 20250414,51700,56100,57400,50500,1669333,88936479950,00,0.00,N,5,-2900, 20250407,54600,52500,54900,47450,2640529,136954935300,00,0.00,N,5,-500, 20250331,55100,61800,62000,51000,3257659,181078717100,00,0.00,N,5,-9000, diff --git a/450140/week/candle-week-42.csv b/450140/week/candle-week-42.csv index b35b96101957..5bc849e59eba 100644 --- a/450140/week/candle-week-42.csv +++ b/450140/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2115,2200,2050,1249716,2662422909,00,0.00,N,2,15, 20250414,2120,2205,2220,2030,1829037,3883486818,00,0.00,N,5,-65, 20250407,2185,2390,2445,2000,5087100,11220493581,00,0.00,N,5,-305, 20250331,2490,2370,2745,2240,20610259,52077768857,00,0.00,N,2,60, diff --git a/450330/week/candle-week-42.csv b/450330/week/candle-week-42.csv index 496af0b25e6f..59264afa68fd 100644 --- a/450330/week/candle-week-42.csv +++ b/450330/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8880,8680,9170,8510,262526,2329199740,00,0.00,N,2,180, 20250414,8700,8320,8850,8320,186020,1596119575,00,0.00,N,2,400, 20250407,8300,8000,8330,7230,212359,1630507695,00,0.00,N,2,150, 20250331,8150,7730,8230,7620,131225,1032228145,00,0.00,N,2,180, diff --git a/450520/week/candle-week-42.csv b/450520/week/candle-week-42.csv index 91dd397fd709..3252f59e194d 100644 --- a/450520/week/candle-week-42.csv +++ b/450520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4310,4700,4995,4310,1625883,7559089679,00,0.00,N,5,-305, 20250414,4615,4620,5330,4415,10107140,50497819678,00,0.00,N,2,115, 20250407,4500,4255,5210,4150,9306308,44085671383,00,0.00,N,2,175, 20250331,4325,3950,4395,3650,1315625,5365863063,00,0.00,N,2,325, diff --git a/450940/week/candle-week-42.csv b/450940/week/candle-week-42.csv index 783a763a3807..aeb6532370a8 100644 --- a/450940/week/candle-week-42.csv +++ b/450940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2025,2020,2040,2015,56510,114700755,00,0.00,N,2,5, 20250414,2020,2030,2040,2015,81948,165803180,00,0.00,N,5,-10, 20250407,2030,2035,2040,2015,32583,66000330,00,0.00,N,5,-10, 20250331,2040,2035,2065,2030,53203,108522952,00,0.00,N,5,-15, diff --git a/450950/week/candle-week-42.csv b/450950/week/candle-week-42.csv index 324c9dae5115..47efdd1dd629 100644 --- a/450950/week/candle-week-42.csv +++ b/450950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9290,9510,10070,8600,2885783,27062949160,00,0.00,N,5,-170, 20250414,9460,8790,9950,8480,2277401,21126951035,00,0.00,N,2,670, 20250407,8790,7950,8800,7480,1125167,9147400585,00,0.00,N,2,810, 20250331,7980,8260,8600,7765,839374,6803845265,00,0.00,N,5,-500, diff --git a/451220/week/candle-week-42.csv b/451220/week/candle-week-42.csv index 0aabc23f698b..ab848edee158 100644 --- a/451220/week/candle-week-42.csv +++ b/451220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10480,10450,11370,10400,722113,7733980045,00,0.00,N,2,30, 20250414,10450,10730,11490,9960,983471,10547540410,00,0.00,N,5,-80, 20250407,10530,11080,11160,9780,1198112,12401720400,00,0.00,N,5,-1100, 20250331,11630,12540,13920,11160,8887341,114459494480,00,0.00,N,5,-1090, diff --git a/451250/week/candle-week-42.csv b/451250/week/candle-week-42.csv index ecdcef72985c..bb0ff9e92cb7 100644 --- a/451250/week/candle-week-42.csv +++ b/451250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10690,11320,11320,10500,547150,5962163840,00,0.00,N,5,-540, 20250414,11230,10900,11800,10590,2455147,27539292525,00,0.00,N,2,600, 20250407,10630,11350,12000,9290,3086550,33039134270,00,0.00,N,5,-960, 20250331,11590,10200,11990,9900,7457075,84028841635,00,0.00,N,2,1220, diff --git a/451700/week/candle-week-42.csv b/451700/week/candle-week-42.csv index 9e34395cb75a..f8458565035d 100644 --- a/451700/week/candle-week-42.csv +++ b/451700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2025,2030,2030,2020,225484,456391267,00,0.00,N,3,0, 20250414,2025,2030,2030,2005,144558,292156904,00,0.00,N,5,-5, 20250407,2030,2032,2032,2020,128075,259269288,00,0.00,N,5,-5, 20250331,2035,2030,2040,2025,213395,433411822,00,0.00,N,3,0, diff --git a/451760/week/candle-week-42.csv b/451760/week/candle-week-42.csv index afb173f867f7..0000383ac6ac 100644 --- a/451760/week/candle-week-42.csv +++ b/451760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9870,10140,10140,9660,113181,1120086555,00,0.00,N,5,-160, 20250414,10030,9750,10110,9300,117668,1165422540,00,0.00,N,2,250, 20250407,9780,9020,10000,8700,134544,1238160375,00,0.00,N,2,20, 20250331,9760,10170,10390,9600,121193,1219213970,00,0.00,N,5,-600, diff --git a/451800/week/candle-week-42.csv b/451800/week/candle-week-42.csv index fe118a4d51ca..65556ba04707 100644 --- a/451800/week/candle-week-42.csv +++ b/451800/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3865,3890,3940,3815,822940,3182687140,00,0.00,N,5,-25, 20250414,3890,3795,3900,3780,638012,2453108993,00,0.00,N,2,95, 20250407,3795,3750,3805,3590,1130059,4202857742,00,0.00,N,2,40, 20250331,3755,3890,3905,3730,761578,2920003422,00,0.00,N,5,-135, diff --git a/452160/week/candle-week-42.csv b/452160/week/candle-week-42.csv index 0be8d55cedde..3b24e0bc4638 100644 --- a/452160/week/candle-week-42.csv +++ b/452160/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5200,4815,5630,4800,396999,2069818358,00,0.00,N,2,385, 20250414,4815,4600,4910,4595,67616,321156985,00,0.00,N,2,220, 20250407,4595,4410,4720,3925,321102,1373457558,00,0.00,N,5,-80, 20250331,4675,4815,5150,4470,116558,560334841,00,0.00,N,5,-345, diff --git a/452190/week/candle-week-42.csv b/452190/week/candle-week-42.csv index 065be2684b01..33f7e645a781 100644 --- a/452190/week/candle-week-42.csv +++ b/452190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5560,5550,5770,5430,2364844,13285649235,00,0.00,N,5,-20, 20250414,5580,5870,6080,5520,5095948,29868850160,00,0.00,N,5,-290, 20250407,5870,5720,6050,5030,6740871,37792311715,00,0.00,N,5,-150, 20250331,6020,5800,6740,5420,27745978,176223067695,00,0.00,N,5,-30, diff --git a/452200/week/candle-week-42.csv b/452200/week/candle-week-42.csv index 48a5fc5668ea..2458965a1b5d 100644 --- a/452200/week/candle-week-42.csv +++ b/452200/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4225,3970,4285,3970,211427,875096218,00,0.00,N,2,175, 20250414,4050,3900,4325,3780,371620,1525378292,00,0.00,N,2,210, 20250407,3840,3620,3840,3405,314986,1146212055,00,0.00,N,5,-45, 20250331,3885,4090,4090,3705,131758,520440810,00,0.00,N,5,-205, diff --git a/452260/week/candle-week-42.csv b/452260/week/candle-week-42.csv index c9b7271a9a4f..710327d2b4ed 100644 --- a/452260/week/candle-week-42.csv +++ b/452260/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1175,1174,1179,1129,2925343,3370397877,00,0.00,N,2,1, 20250414,1174,1124,1179,1119,1811746,2078928400,00,0.00,N,2,50, 20250407,1124,1122,1125,1064,2983017,3268254120,00,0.00,N,5,-9, 20250331,1133,1129,1159,1103,2306001,2589872125,00,0.00,N,5,-6, diff --git a/452280/week/candle-week-42.csv b/452280/week/candle-week-42.csv index c31e34808e6e..b43a01d4384a 100644 --- a/452280/week/candle-week-42.csv +++ b/452280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6950,6950,7300,6610,517159,3647513010,00,0.00,N,2,30, 20250414,6920,7030,7310,6770,537258,3764612550,00,0.00,N,5,-70, 20250407,6990,6200,7170,5910,1549478,10422290345,00,0.00,N,2,540, 20250331,6450,6600,6840,6080,397558,2563307370,00,0.00,N,5,-500, diff --git a/452300/week/candle-week-42.csv b/452300/week/candle-week-42.csv index 97aa4aed62a6..29d0a73c236a 100644 --- a/452300/week/candle-week-42.csv +++ b/452300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3180,3140,3885,3095,15593945,55559187981,00,0.00,N,2,90, 20250414,3090,3045,3280,2990,3349112,10465697961,00,0.00,N,2,60, 20250407,3030,2705,3105,2610,3733750,10873517573,00,0.00,N,2,260, 20250331,2770,2600,2770,2555,819824,2196347050,00,0.00,N,2,110, diff --git a/452400/week/candle-week-42.csv b/452400/week/candle-week-42.csv index 2cc57cad4154..7045a726b88b 100644 --- a/452400/week/candle-week-42.csv +++ b/452400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8880,8610,8940,8410,35122,304373980,00,0.00,N,2,310, 20250414,8570,8500,8700,8350,42869,364856120,00,0.00,N,2,200, 20250407,8370,8300,8500,7700,105259,849900345,00,0.00,N,5,-80, 20250331,8450,8600,8660,7850,78180,649872710,00,0.00,N,5,-160, diff --git a/452430/week/candle-week-42.csv b/452430/week/candle-week-42.csv index 6b29eccf6708..e4282108abd9 100644 --- a/452430/week/candle-week-42.csv +++ b/452430/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18500,16160,18780,15950,571232,9854127920,00,0.00,N,2,2350, 20250414,16150,15560,16440,14320,417356,6424123430,00,0.00,N,2,1040, 20250407,15110,14970,15110,12660,504380,6961282695,00,0.00,N,5,-220, 20250331,15330,16560,16560,14690,430174,6593265930,00,0.00,N,5,-1240, diff --git a/452450/week/candle-week-42.csv b/452450/week/candle-week-42.csv index e0079c295db7..de9b90d55aaa 100644 --- a/452450/week/candle-week-42.csv +++ b/452450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9230,9460,9800,8940,5623354,52945109180,00,0.00,N,5,-270, 20250414,9500,8630,10280,8630,26838664,261239890590,00,0.00,N,2,890, 20250407,8610,8510,9240,7020,16126441,135407330985,00,0.00,N,5,-370, 20250331,8980,8480,9860,8160,15166577,137675761225,00,0.00,N,2,140, diff --git a/452670/week/candle-week-42.csv b/452670/week/candle-week-42.csv index 664d80d98261..203a1b9ce087 100644 --- a/452670/week/candle-week-42.csv +++ b/452670/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2010,2005,2010,2000,24653,49425615,00,0.00,N,2,10, 20250414,2000,2000,2010,1995,80473,161057620,00,0.00,N,5,-5, 20250407,2005,2005,2010,2000,40424,80895375,00,0.00,N,3,0, 20250331,2005,2000,2010,1997,92308,184990902,00,0.00,N,3,0, diff --git a/452980/week/candle-week-42.csv b/452980/week/candle-week-42.csv index 9a042c716867..33d5b4fd321f 100644 --- a/452980/week/candle-week-42.csv +++ b/452980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2000,1998,2005,1994,180467,360708300,00,0.00,N,2,3, 20250414,1997,1997,1999,1991,139459,278360425,00,0.00,N,2,1, 20250407,1996,2000,2000,1991,203585,406162813,00,0.00,N,5,-4, 20250331,2000,1996,2010,1993,186103,372382132,00,0.00,N,2,4, diff --git a/453340/week/candle-week-42.csv b/453340/week/candle-week-42.csv index 29117b98ac9e..18ba6fdd52bb 100644 --- a/453340/week/candle-week-42.csv +++ b/453340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14890,15770,15770,14800,129695,1972497375,00,0.00,N,5,-710, 20250414,15600,15350,15620,14610,152278,2322150985,00,0.00,N,2,450, 20250407,15150,15070,15450,14380,158963,2357213400,00,0.00,N,2,30, 20250331,15120,14800,15140,14140,186088,2729468285,00,0.00,N,2,690, diff --git a/453450/week/candle-week-42.csv b/453450/week/candle-week-42.csv index 50c37885cc6f..4829a7861e0b 100644 --- a/453450/week/candle-week-42.csv +++ b/453450/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17830,18750,22200,17800,2888955,58046049700,00,0.00,N,5,-430, 20250414,18260,16600,19030,16360,1682438,30179384135,00,0.00,N,2,1610, 20250407,16650,13310,18100,12120,909816,14423829180,00,0.00,N,2,2700, 20250331,13950,13870,14310,12920,123870,1693023255,00,0.00,N,5,-350, diff --git a/453860/week/candle-week-42.csv b/453860/week/candle-week-42.csv index 243c38794e26..09dd62295bed 100644 --- a/453860/week/candle-week-42.csv +++ b/453860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20650,20900,21400,19980,121646,2510933475,00,0.00,N,5,-250, 20250414,20900,20850,21500,20000,174705,3619445425,00,0.00,N,2,350, 20250407,20550,19000,20950,17520,102260,2004667075,00,0.00,N,2,1550, 20250331,19000,19240,20600,18560,74632,1441052630,00,0.00,N,5,-1050, diff --git a/454640/week/candle-week-42.csv b/454640/week/candle-week-42.csv index 1792efbd6faf..009b45aa836d 100644 --- a/454640/week/candle-week-42.csv +++ b/454640/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2095,2120,2090,45783,96248525,00,0.00,N,2,30, 20250414,2090,2085,2090,2075,50611,105433704,00,0.00,N,2,10, 20250407,2080,2090,2090,2055,53846,111183830,00,0.00,N,2,15, 20250331,2065,2090,2090,2055,16386,33973620,00,0.00,N,5,-20, diff --git a/454750/week/candle-week-42.csv b/454750/week/candle-week-42.csv index 477ca903afec..be5279ced841 100644 --- a/454750/week/candle-week-42.csv +++ b/454750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2025,2025,2025,2010,62624,126387131,00,0.00,N,3,0, 20250414,2025,2020,2030,2010,55394,111829743,00,0.00,N,2,5, 20250407,2020,2020,2020,2005,62622,125984645,00,0.00,N,2,5, 20250331,2015,2010,2030,2010,53281,107511205,00,0.00,N,5,-10, diff --git a/454910/week/candle-week-42.csv b/454910/week/candle-week-42.csv index f71f0867115c..eea6cd7af14c 100644 --- a/454910/week/candle-week-42.csv +++ b/454910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,51600,50100,52100,48700,652019,32845136125,00,0.00,N,2,1650, 20250414,49950,46350,56900,45700,2512726,129731441750,00,0.00,N,2,4650, 20250407,45300,44700,45400,39550,1474443,62578744825,00,0.00,N,5,-1100, 20250331,46400,51100,51500,44650,1624523,77943149225,00,0.00,N,5,-5600, diff --git a/455250/week/candle-week-42.csv b/455250/week/candle-week-42.csv index 46a8cb94b8fe..14b1b2f9eeb7 100644 --- a/455250/week/candle-week-42.csv +++ b/455250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2095,2095,2095,2080,25623,53457022,00,0.00,N,2,5, 20250414,2090,2095,2110,2080,19098,39826248,00,0.00,N,3,0, 20250407,2090,2095,2115,2075,17924,37366014,00,0.00,N,5,-5, 20250331,2095,2110,2115,2095,18818,39613581,00,0.00,N,5,-15, diff --git a/455310/week/candle-week-42.csv b/455310/week/candle-week-42.csv index 33ae1c52c729..b9856b432a78 100644 --- a/455310/week/candle-week-42.csv +++ b/455310/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250414,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250407,2010,2010,2010,2010,0,0,00,0.00,N,3,0, 20250331,2010,2010,2010,2010,0,0,00,0.00,N,3,0, diff --git a/455900/week/candle-week-42.csv b/455900/week/candle-week-42.csv index b056d41e949a..6ce7f9e3f5eb 100644 --- a/455900/week/candle-week-42.csv +++ b/455900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24350,24150,25000,23600,240222,5885977050,00,0.00,N,3,0, 20250414,24350,24050,25050,23650,280281,6795344800,00,0.00,N,2,900, 20250407,23450,22250,23750,19490,500163,10630447120,00,0.00,N,2,600, 20250331,22850,23450,24100,22200,270907,6270965225,00,0.00,N,5,-1250, diff --git a/455910/week/candle-week-42.csv b/455910/week/candle-week-42.csv index a59f864b2728..1e2ff8eaf45b 100644 --- a/455910/week/candle-week-42.csv +++ b/455910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2050,2055,2060,2040,11077,22647040,00,0.00,N,5,-5, 20250414,2055,2055,2060,2035,17278,35312215,00,0.00,N,5,-5, 20250407,2060,2055,2065,2045,15233,31234445,00,0.00,N,3,0, 20250331,2060,2055,2075,2035,18341,37752660,00,0.00,N,2,5, diff --git a/456010/week/candle-week-42.csv b/456010/week/candle-week-42.csv index 4922309f0f26..69d505e6eceb 100644 --- a/456010/week/candle-week-42.csv +++ b/456010/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15180,16340,16650,15110,4325854,68593901525,00,0.00,N,5,-1150, 20250414,16330,14430,17500,14390,23273524,379531738390,00,0.00,N,2,2030, 20250407,14300,13000,15300,12410,12295130,169955125370,00,0.00,N,2,700, 20250331,13600,12270,13980,11310,14865005,194646362765,00,0.00,N,2,1090, diff --git a/456040/week/candle-week-42.csv b/456040/week/candle-week-42.csv index 00c94cef41f5..db44ee0a8ac1 100644 --- a/456040/week/candle-week-42.csv +++ b/456040/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,55800,56800,58600,54200,190089,10715119900,00,0.00,N,5,-500, 20250414,56300,53700,57600,52900,168360,9412954050,00,0.00,N,2,3500, 20250407,52800,53100,53600,49000,111074,5701728400,00,0.00,N,5,-1900, 20250331,54700,55000,56200,52700,102398,5584947900,00,0.00,N,5,-1200, diff --git a/456070/week/candle-week-42.csv b/456070/week/candle-week-42.csv index dfc68b6edcd9..b8eb7352cea5 100644 --- a/456070/week/candle-week-42.csv +++ b/456070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14640,15150,15250,14630,212923,3170509710,00,0.00,N,5,-360, 20250414,15000,14650,15160,14290,333819,4882440685,00,0.00,N,2,880, 20250407,14120,13150,14260,12360,511475,6771151345,00,0.00,N,2,200, 20250331,13920,15250,15760,13100,721814,10494443670,00,0.00,N,5,-1680, diff --git a/456190/week/candle-week-42.csv b/456190/week/candle-week-42.csv index 2e740d68c6d5..08dc973439d2 100644 --- a/456190/week/candle-week-42.csv +++ b/456190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12800,13600,13600,12800,1,13000,00,0.00,N,5,-1000, 20250414,13800,14600,14600,13800,0,0,00,0.00,N,5,-1000, 20250407,14800,15600,15600,14800,0,0,00,0.00,N,5,-1000, 20250331,15800,16600,16600,15800,0,0,00,0.00,N,5,-1000, diff --git a/456440/week/candle-week-42.csv b/456440/week/candle-week-42.csv index d40e9b64b5e2..94a070642992 100644 --- a/456440/week/candle-week-42.csv +++ b/456440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2170,2290,2305,2140,878477,1943689610,00,0.00,N,5,-120, 20250414,2290,2180,2350,2180,824183,1880550878,00,0.00,N,2,90, 20250407,2200,2200,2215,2125,417518,904933980,00,0.00,N,5,-30, 20250331,2230,2240,2250,2100,322386,709300421,00,0.00,N,5,-15, diff --git a/456490/week/candle-week-42.csv b/456490/week/candle-week-42.csv index cd406d5c4557..c45148480bc0 100644 --- a/456490/week/candle-week-42.csv +++ b/456490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2130,2110,2140,2110,52694,111960100,00,0.00,N,2,20, 20250414,2110,2095,2125,2095,34389,72438855,00,0.00,N,5,-10, 20250407,2120,2120,2120,2080,66777,140024779,00,0.00,N,2,15, 20250331,2105,2125,2130,2100,70492,148592269,00,0.00,N,5,-20, diff --git a/456570/week/candle-week-42.csv b/456570/week/candle-week-42.csv index 5e4a62151bf5..f47d1b537e67 100644 --- a/456570/week/candle-week-42.csv +++ b/456570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11990,13000,13000,11800,26942,328263140,00,0.00,N,5,-1010, 20250414,13000,13100,13100,12000,14660,181382990,00,0.00,N,2,200, 20250407,12800,13400,13400,12000,8706,110817480,00,0.00,N,5,-340, 20250331,13140,12750,13500,12100,12818,165761440,00,0.00,N,2,290, diff --git a/456700/week/candle-week-42.csv b/456700/week/candle-week-42.csv index dd848874c454..970b61c96461 100644 --- a/456700/week/candle-week-42.csv +++ b/456700/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14500,14500,14500,14500,10,145000,00,0.00,N,3,0, 20250414,14500,14500,14500,14500,0,0,00,0.00,N,3,0, 20250407,14500,15000,15000,14500,100,1450000,00,0.00,N,5,-500, 20250331,15000,15000,15000,15000,0,0,00,0.00,N,3,0, diff --git a/457190/week/candle-week-42.csv b/457190/week/candle-week-42.csv index 8f9516cf5ac0..5f23ba6852de 100644 --- a/457190/week/candle-week-42.csv +++ b/457190/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,45100,41600,47000,41250,1320506,59173494150,00,0.00,N,2,3400, 20250414,41700,43000,44150,39950,1168296,48726198225,00,0.00,N,2,100, 20250407,41600,41500,41900,36100,1712806,67278510575,00,0.00,N,5,-2200, 20250331,43800,44550,44950,38900,2001653,85313635875,00,0.00,N,5,-2000, diff --git a/457370/week/candle-week-42.csv b/457370/week/candle-week-42.csv index f24f9ea8f186..5d38773c861a 100644 --- a/457370/week/candle-week-42.csv +++ b/457370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9460,9170,9580,9080,193823,1808806025,00,0.00,N,2,340, 20250414,9120,8920,9480,8920,203445,1853407980,00,0.00,N,2,220, 20250407,8900,8800,8990,8200,374855,3202215575,00,0.00,N,5,-150, 20250331,9050,9380,9650,8730,358223,3319343585,00,0.00,N,5,-550, diff --git a/457390/week/candle-week-42.csv b/457390/week/candle-week-42.csv index f07bf87258ab..9c216c8dd2d6 100644 --- a/457390/week/candle-week-42.csv +++ b/457390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3435,3165,3435,3085,933427,3039339363,00,0.00,N,2,280, 20250414,3155,2805,3185,2780,895510,2719080241,00,0.00,N,2,345, 20250407,2810,2770,2840,2715,602926,1668678937,00,0.00,N,5,-5, 20250331,2815,2745,2820,2660,531465,1453034560,00,0.00,N,2,40, diff --git a/457550/week/candle-week-42.csv b/457550/week/candle-week-42.csv index 6c692bede7ec..aa0f56c77b35 100644 --- a/457550/week/candle-week-42.csv +++ b/457550/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18970,18750,19750,17830,1050220,19676292865,00,0.00,N,2,440, 20250414,18530,15750,19100,15430,1682557,29716570330,00,0.00,N,2,3110, 20250407,15420,14350,15500,13420,423241,6061635565,00,0.00,N,2,220, 20250331,15200,15700,16240,14720,291245,4520510450,00,0.00,N,5,-1000, diff --git a/457600/week/candle-week-42.csv b/457600/week/candle-week-42.csv index 0b04657f7e54..a12832b5d508 100644 --- a/457600/week/candle-week-42.csv +++ b/457600/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,4705,4875,4980,4460,2372948,11273972034,00,0.00,N,5,-170, 20250414,4875,4675,6280,4560,42279030,235848093009,00,0.00,N,2,115, 20250407,4760,3010,5500,2750,35348191,171629640960,00,0.00,N,2,1695, 20250331,3065,3180,3265,2995,343959,1065570487,00,0.00,N,5,-220, diff --git a/457630/week/candle-week-42.csv b/457630/week/candle-week-42.csv index cf3b289d49b8..19a1d3df11aa 100644 --- a/457630/week/candle-week-42.csv +++ b/457630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2100,2085,2100,2080,107918,225661095,00,0.00,N,2,5, 20250414,2095,2090,2095,2070,131641,273954690,00,0.00,N,2,15, 20250407,2080,2090,2100,2075,144591,301101651,00,0.00,N,5,-15, 20250331,2095,2100,2155,2080,398653,835338965,00,0.00,N,5,-5, diff --git a/457940/week/candle-week-42.csv b/457940/week/candle-week-42.csv index a37685395ce4..e95255eb1341 100644 --- a/457940/week/candle-week-42.csv +++ b/457940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2050,2060,2065,2040,77156,157821695,00,0.00,N,5,-10, 20250414,2060,2060,2065,2025,45215,92655295,00,0.00,N,3,0, 20250407,2060,2070,2080,2040,53543,110008489,00,0.00,N,5,-20, 20250331,2080,2080,2090,2060,21904,45311985,00,0.00,N,5,-10, diff --git a/458610/week/candle-week-42.csv b/458610/week/candle-week-42.csv index 277388b648fd..780798a0f557 100644 --- a/458610/week/candle-week-42.csv +++ b/458610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2140,2135,2160,2105,77091,163268105,00,0.00,N,2,5, 20250414,2135,2125,2145,2100,8257,17506765,00,0.00,N,2,20, 20250407,2115,2135,2135,2100,18212,38631858,00,0.00,N,5,-20, 20250331,2135,2140,2145,2120,21555,45919406,00,0.00,N,5,-10, diff --git a/458650/week/candle-week-42.csv b/458650/week/candle-week-42.csv index 47a2ec0cf787..59108c95141c 100644 --- a/458650/week/candle-week-42.csv +++ b/458650/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15570,14980,15620,14520,204047,3081983200,00,0.00,N,2,680, 20250414,14890,14330,15260,14140,284416,4148737175,00,0.00,N,2,620, 20250407,14270,14900,14960,12340,534561,7242126140,00,0.00,N,5,-1370, 20250331,15640,17220,17240,15010,571930,9063120320,00,0.00,N,5,-2170, diff --git a/458870/week/candle-week-42.csv b/458870/week/candle-week-42.csv index 82570267a7b7..ba15282897d9 100644 --- a/458870/week/candle-week-42.csv +++ b/458870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12980,13480,13480,12800,129861,1689313825,00,0.00,N,5,-350, 20250414,13330,13290,14570,12800,463545,6382725935,00,0.00,N,2,370, 20250407,12960,12640,12970,11220,159500,1908497950,00,0.00,N,2,380, 20250331,12580,13000,13450,12300,107243,1379935640,00,0.00,N,5,-690, diff --git a/459100/week/candle-week-42.csv b/459100/week/candle-week-42.csv index 6df5cafa4ac5..867b6451ffb5 100644 --- a/459100/week/candle-week-42.csv +++ b/459100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7250,6530,7680,6420,2961356,21321511950,00,0.00,N,2,750, 20250414,6500,6300,6590,6250,179101,1153520130,00,0.00,N,2,280, 20250407,6220,6220,6330,5700,353583,2140594720,00,0.00,N,5,-340, 20250331,6560,6850,7310,6270,380460,2569694385,00,0.00,N,5,-260, diff --git a/460470/week/candle-week-42.csv b/460470/week/candle-week-42.csv index 35e64f28be90..1d684a727033 100644 --- a/460470/week/candle-week-42.csv +++ b/460470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3780,3800,4090,3720,2122276,8226610234,00,0.00,N,5,-55, 20250414,3835,4115,4195,3730,1987273,7819319693,00,0.00,N,5,-280, 20250407,4115,4050,4890,3660,2398521,10396131431,00,0.00,N,2,20, 20250331,4095,3970,4250,3960,339453,1383280940,00,0.00,N,5,-45, diff --git a/460850/week/candle-week-42.csv b/460850/week/candle-week-42.csv index 6cdb12be38dc..47798ad0fc65 100644 --- a/460850/week/candle-week-42.csv +++ b/460850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6350,6230,6440,6170,190082,1200166320,00,0.00,N,2,160, 20250414,6190,6140,6310,6080,106267,656424280,00,0.00,N,2,110, 20250407,6080,6450,6450,5800,302700,1816432655,00,0.00,N,5,-420, 20250331,6500,6600,6720,6310,449067,2939687470,00,0.00,N,5,-120, diff --git a/460860/week/candle-week-42.csv b/460860/week/candle-week-42.csv index fd1329d9183b..747752c5c23a 100644 --- a/460860/week/candle-week-42.csv +++ b/460860/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9280,8890,10000,8850,699297,6448204230,00,0.00,N,2,260, 20250414,9020,8510,9100,8510,435834,3839289315,00,0.00,N,2,580, 20250407,8440,8930,8990,8040,520294,4474335535,00,0.00,N,5,-780, 20250331,9220,8910,9270,8730,733107,6575791225,00,0.00,N,2,100, diff --git a/460870/week/candle-week-42.csv b/460870/week/candle-week-42.csv index 5f50aba4c668..7b8471aed0da 100644 --- a/460870/week/candle-week-42.csv +++ b/460870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6990,6090,7240,5710,17937266,119080726115,00,0.00,N,2,940, 20250414,6050,4525,6500,4470,33743856,189732343598,00,0.00,N,2,1365, 20250407,4685,3530,5150,3275,21506959,95091559847,00,0.00,N,2,960, 20250331,3725,4080,4395,3500,12842404,51585013311,00,0.00,N,5,-235, diff --git a/460930/week/candle-week-42.csv b/460930/week/candle-week-42.csv index 741e1b9d06a7..da7cdb7ddc34 100644 --- a/460930/week/candle-week-42.csv +++ b/460930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18440,17500,20000,16830,4295889,79350714275,00,0.00,N,2,840, 20250414,17600,19600,19600,17220,4345751,78922779810,00,0.00,N,5,-50, 20250407,17650,13340,17650,12350,2374728,37846661105,00,0.00,N,2,3740, 20250331,13910,13790,14360,13420,451712,6298247375,00,0.00,N,5,-290, diff --git a/460940/week/candle-week-42.csv b/460940/week/candle-week-42.csv index 0bcb3aefc09d..8f9be48d89f8 100644 --- a/460940/week/candle-week-42.csv +++ b/460940/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13390,12540,14400,12080,1300298,17547553730,00,0.00,N,2,1000, 20250414,12390,11910,12680,11590,432524,5242658245,00,0.00,N,2,770, 20250407,11620,10760,11700,9750,394349,4152040610,00,0.00,N,2,390, 20250331,11230,11110,12400,10930,353965,4093276835,00,0.00,N,5,-340, diff --git a/461030/week/candle-week-42.csv b/461030/week/candle-week-42.csv index 73fff77ecfda..e371f5cea8a4 100644 --- a/461030/week/candle-week-42.csv +++ b/461030/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,9470,9700,9740,9220,293191,2788278220,00,0.00,N,5,-180, 20250414,9650,9220,10130,9170,385613,3685063290,00,0.00,N,2,430, 20250407,9220,8700,9220,7710,319339,2692913545,00,0.00,N,2,70, 20250331,9150,9750,9940,8700,441696,4090775185,00,0.00,N,5,-1000, diff --git a/461300/week/candle-week-42.csv b/461300/week/candle-week-42.csv index 7cc7ec00a090..f854b05f294d 100644 --- a/461300/week/candle-week-42.csv +++ b/461300/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,16320,16120,16800,15200,459225,7315055585,00,0.00,N,2,430, 20250414,15890,14700,17430,14220,3978260,64999868995,00,0.00,N,2,1410, 20250407,14480,12900,14880,12740,778837,10767437985,00,0.00,N,2,1230, 20250331,13250,13800,13880,12840,238000,3193886740,00,0.00,N,5,-600, diff --git a/462020/week/candle-week-42.csv b/462020/week/candle-week-42.csv index 73ed02ccd9c6..96787c52a96f 100644 --- a/462020/week/candle-week-42.csv +++ b/462020/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2015,2020,2020,2005,22771,45731725,00,0.00,N,2,5, 20250414,2010,2015,2015,2000,50402,100973680,00,0.00,N,3,0, 20250407,2010,2020,2020,2000,28968,58214070,00,0.00,N,5,-5, 20250331,2015,2010,2025,2005,4271,8600010,00,0.00,N,3,0, diff --git a/462350/week/candle-week-42.csv b/462350/week/candle-week-42.csv index f194bc225a4c..477562014383 100644 --- a/462350/week/candle-week-42.csv +++ b/462350/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20200,20250,20750,19680,149579,2996907755,00,0.00,N,2,210, 20250414,19990,18650,20450,18640,139518,2764210615,00,0.00,N,2,1530, 20250407,18460,17600,18650,17150,129033,2300585015,00,0.00,N,2,30, 20250331,18430,17900,18430,16840,168213,2964851990,00,0.00,N,2,490, diff --git a/462510/week/candle-week-42.csv b/462510/week/candle-week-42.csv index 52a519c75b9d..76cf6030aed9 100644 --- a/462510/week/candle-week-42.csv +++ b/462510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8570,8530,8890,8360,354475,3065515635,00,0.00,N,2,30, 20250414,8540,8970,8990,8320,687204,5937827390,00,0.00,N,5,-430, 20250407,8970,8010,9370,6910,1927951,16823132625,00,0.00,N,2,800, 20250331,8170,7500,8260,7260,209728,1655415195,00,0.00,N,2,620, diff --git a/462520/week/candle-week-42.csv b/462520/week/candle-week-42.csv index 1581406e44e1..afa87da76ee3 100644 --- a/462520/week/candle-week-42.csv +++ b/462520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13460,13590,13680,13050,17074,228693540,00,0.00,N,2,20, 20250414,13440,12980,13450,12880,29169,382838645,00,0.00,N,2,470, 20250407,12970,12600,13190,12100,36372,459670235,00,0.00,N,2,120, 20250331,12850,13570,13670,12600,43530,565703235,00,0.00,N,5,-720, diff --git a/462860/week/candle-week-42.csv b/462860/week/candle-week-42.csv index d734d6767aaa..51e3d0bcb25a 100644 --- a/462860/week/candle-week-42.csv +++ b/462860/week/candle-week-42.csv @@ -1,5 +1,6 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason -20250414,8540,8480,9120,8050,12065467,103546052330,00,0.00,N,2,430, -20250407,8110,6700,8510,6190,20593624,161463074600,00,0.00,N,2,1180, -20250331,6930,7630,8270,6840,7162971,54457440780,00,0.00,N,5,-940, -20250324,7870,9270,11500,7700,48988940,451803140615,00,0.00,N,2,7870, +20250421,3075,3250,3950,2895,27743875,98291672020,00,0.00,N,2,225, +20250414,2850,2829,3043,2686,36154061,103546052330,00,0.00,N,2,144, +20250407,2706,2235,2839,2065,61708609,161463074600,00,0.00,N,2,394, +20250331,2312,2546,2759,2282,21463776,54457440780,00,0.00,N,5,-314, +20250324,2626,3093,3837,2569,146794922,451803140615,00,0.00,N,3,0, diff --git a/462870/week/candle-week-42.csv b/462870/week/candle-week-42.csv index ca18e841d558..1aa97295706d 100644 --- a/462870/week/candle-week-42.csv +++ b/462870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,53900,54300,54700,52100,498447,26663833150,00,0.00,N,5,-500, 20250414,54400,47250,54500,47050,851499,43360294425,00,0.00,N,2,8200, 20250407,46200,48500,48550,42300,661242,30207201250,00,0.00,N,5,-3400, 20250331,49600,54900,56300,47700,922124,47423866275,00,0.00,N,5,-5900, diff --git a/462980/week/candle-week-42.csv b/462980/week/candle-week-42.csv index bcfefbd0570c..ff9566cf7805 100644 --- a/462980/week/candle-week-42.csv +++ b/462980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3435,3385,3955,3360,5246468,19461213427,00,0.00,N,2,50, 20250414,3385,3095,3760,3085,4643322,16339899768,00,0.00,N,2,290, 20250407,3095,3085,3130,2815,511615,1525447556,00,0.00,N,5,-10, 20250331,3105,3220,3300,3010,284276,888610534,00,0.00,N,5,-130, diff --git a/463480/week/candle-week-42.csv b/463480/week/candle-week-42.csv index 421589540bf0..1e2dacd6549c 100644 --- a/463480/week/candle-week-42.csv +++ b/463480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,14420,14880,16350,13900,11979747,183797020780,00,0.00,N,5,-440, 20250414,14860,14770,17000,14450,12439259,196356376655,00,0.00,N,2,100, 20250407,14760,13800,15300,12450,15972332,227690192910,00,0.00,N,2,270, 20250331,14490,14480,16910,13440,29748708,461357228965,00,0.00,N,5,-530, diff --git a/464080/week/candle-week-42.csv b/464080/week/candle-week-42.csv index be15355232cb..ae67b7a2f187 100644 --- a/464080/week/candle-week-42.csv +++ b/464080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,10710,10130,11300,9930,2807383,29727837525,00,0.00,N,2,800, 20250414,9910,9640,10280,9570,814520,8138287635,00,0.00,N,2,330, 20250407,9580,9430,9580,8360,1229109,10964049550,00,0.00,N,5,-390, 20250331,9970,10210,10630,9510,1086028,10928686745,00,0.00,N,5,-670, diff --git a/464280/week/candle-week-42.csv b/464280/week/candle-week-42.csv index 9b42841ab238..7ba2742e5759 100644 --- a/464280/week/candle-week-42.csv +++ b/464280/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12720,12590,12960,12360,109861,1398109030,00,0.00,N,2,210, 20250414,12510,12030,12630,12020,107601,1327404430,00,0.00,N,2,510, 20250407,12000,11610,12000,10550,292309,3251742375,00,0.00,N,2,60, 20250331,11940,12440,12590,11610,237787,2854200775,00,0.00,N,5,-560, diff --git a/464440/week/candle-week-42.csv b/464440/week/candle-week-42.csv index a880d180c264..33f019d8f997 100644 --- a/464440/week/candle-week-42.csv +++ b/464440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2115,2120,2095,5659,11913960,00,0.00,N,2,20, 20250414,2100,2115,2120,2095,50973,107120190,00,0.00,N,3,0, 20250407,2100,2120,2125,2090,28149,59591710,00,0.00,N,5,-10, 20250331,2110,2125,2130,2080,27162,57294413,00,0.00,N,5,-10, diff --git a/464500/week/candle-week-42.csv b/464500/week/candle-week-42.csv index e200c9d6487b..c15f6b8fcba7 100644 --- a/464500/week/candle-week-42.csv +++ b/464500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3450,3365,3500,3255,802373,2728736511,00,0.00,N,2,70, 20250414,3380,3120,3720,3055,4584452,15980551530,00,0.00,N,2,345, 20250407,3035,2870,3065,2650,1457483,4089318322,00,0.00,N,2,90, 20250331,2945,3310,3475,2915,1540983,4919528028,00,0.00,N,5,-490, diff --git a/464580/week/candle-week-42.csv b/464580/week/candle-week-42.csv index b9c93499e28f..549b69cb228c 100644 --- a/464580/week/candle-week-42.csv +++ b/464580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5870,5630,5960,5410,286606,1638353340,00,0.00,N,2,210, 20250414,5660,5500,5960,5380,257523,1451629930,00,0.00,N,2,120, 20250407,5540,5100,5720,4635,483105,2455478789,00,0.00,N,2,340, 20250331,5200,5750,5760,4985,291243,1555639645,00,0.00,N,5,-360, diff --git a/464680/week/candle-week-42.csv b/464680/week/candle-week-42.csv index 52c9c26835ae..c4fadfee194d 100644 --- a/464680/week/candle-week-42.csv +++ b/464680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1990,1987,1995,1986,52201,103943794,00,0.00,N,5,-3, 20250414,1993,1993,1993,1985,50250,99930059,00,0.00,N,2,3, 20250407,1990,1995,1997,1984,134663,267814772,00,0.00,N,5,-7, 20250331,1997,1991,2000,1986,96879,193235261,00,0.00,N,2,6, diff --git a/465320/week/candle-week-42.csv b/465320/week/candle-week-42.csv index 2171e9b0882c..92ef67971805 100644 --- a/465320/week/candle-week-42.csv +++ b/465320/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2085,2130,2085,14792,31288290,00,0.00,N,2,30, 20250414,2090,2080,2115,2075,4369,9104775,00,0.00,N,2,10, 20250407,2080,2085,2105,2070,15224,31681490,00,0.00,N,5,-10, 20250331,2090,2095,2115,2075,14308,29919347,00,0.00,N,5,-20, diff --git a/465480/week/candle-week-42.csv b/465480/week/candle-week-42.csv index 79a99a9298b4..77d63f3f84ad 100644 --- a/465480/week/candle-week-42.csv +++ b/465480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,7940,8400,9070,7870,3417388,28752751605,00,0.00,N,5,-530, 20250414,8470,6400,10110,6070,22148866,193199325075,00,0.00,N,2,2210, 20250407,6260,5560,6380,5440,1087987,6517249265,00,0.00,N,2,470, 20250331,5790,6860,8200,5510,3929756,26691470845,00,0.00,N,5,-1120, diff --git a/465770/week/candle-week-42.csv b/465770/week/candle-week-42.csv index c77c1da5d7b9..c85c5f1a699b 100644 --- a/465770/week/candle-week-42.csv +++ b/465770/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8690,9270,10100,8690,2153163,20454347715,00,0.00,N,5,-610, 20250414,9300,8840,10400,8590,3692005,35346749090,00,0.00,N,2,520, 20250407,8780,9260,9280,7850,2749074,23469234620,00,0.00,N,5,-620, 20250331,9400,9570,10700,9100,9160447,91167325970,00,0.00,N,5,-400, diff --git a/466100/week/candle-week-42.csv b/466100/week/candle-week-42.csv index e467f6fca165..5aa39108a2c1 100644 --- a/466100/week/candle-week-42.csv +++ b/466100/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,18940,19080,19520,18460,2361906,44837495140,00,0.00,N,5,-110, 20250414,19050,19390,21000,18800,6513172,128488990685,00,0.00,N,2,350, 20250407,18700,18080,18780,16250,5889993,104026975590,00,0.00,N,5,-450, 20250331,19150,18160,21100,18130,13168587,260294723495,00,0.00,N,2,750, diff --git a/466410/week/candle-week-42.csv b/466410/week/candle-week-42.csv index 58c8b42b39e3..0691e914970a 100644 --- a/466410/week/candle-week-42.csv +++ b/466410/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13890,14260,14560,13660,185712,2612232100,00,0.00,N,5,-360, 20250414,14250,14000,16300,13600,1059350,15608458435,00,0.00,N,2,590, 20250407,13660,12040,14420,11500,1226257,16322247950,00,0.00,N,2,1310, 20250331,12350,12960,12960,11750,213505,2631084065,00,0.00,N,5,-630, diff --git a/466910/week/candle-week-42.csv b/466910/week/candle-week-42.csv index 0bc005e12d03..c3f0b2468c49 100644 --- a/466910/week/candle-week-42.csv +++ b/466910/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1995,1997,1998,1989,32123,63993120,00,0.00,N,2,1, 20250414,1994,1996,2005,1987,47103,93789367,00,0.00,N,5,-2, 20250407,1996,1999,2005,1985,63274,126121036,00,0.00,N,5,-3, 20250331,1999,1995,2005,1984,128582,256650785,00,0.00,N,2,3, diff --git a/467930/week/candle-week-42.csv b/467930/week/candle-week-42.csv index a45338a1c9e9..ad2e59267c3f 100644 --- a/467930/week/candle-week-42.csv +++ b/467930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2135,2100,2135,2100,61594,129854490,00,0.00,N,2,30, 20250414,2105,2095,2115,2095,12839,27000875,00,0.00,N,5,-10, 20250407,2115,2115,2125,2090,19858,41759355,00,0.00,N,3,0, 20250331,2115,2115,2130,2110,27519,58210990,00,0.00,N,5,-10, diff --git a/468510/week/candle-week-42.csv b/468510/week/candle-week-42.csv index ad301c821166..5eda6b9243a5 100644 --- a/468510/week/candle-week-42.csv +++ b/468510/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2045,2065,1997,615013,1249554348,00,0.00,N,5,-5, 20250414,2040,2000,2065,1986,460274,936534368,00,0.00,N,2,43, 20250407,1997,2045,2065,1910,760753,1514365379,00,0.00,N,5,-53, 20250331,2050,2090,2090,2000,406607,826730125,00,0.00,N,5,-40, diff --git a/468760/week/candle-week-42.csv b/468760/week/candle-week-42.csv index 1e96ffd05e85..8fa8e6178514 100644 --- a/468760/week/candle-week-42.csv +++ b/468760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2080,2115,2080,125786,263472985,00,0.00,N,2,25, 20250414,2085,2095,2110,2080,17182,35949480,00,0.00,N,5,-10, 20250407,2095,2095,2115,2070,15655,32609790,00,0.00,N,3,0, 20250331,2095,2080,2120,2080,20849,43440025,00,0.00,N,2,5, diff --git a/469480/week/candle-week-42.csv b/469480/week/candle-week-42.csv index 7f6e2bd7cc51..ed6cbd196020 100644 --- a/469480/week/candle-week-42.csv +++ b/469480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2110,2100,2120,2095,23036,48434880,00,0.00,N,2,5, 20250414,2105,2100,2115,2085,24447,51265985,00,0.00,N,2,5, 20250407,2100,2100,2115,2060,32336,67521315,00,0.00,N,5,-10, 20250331,2110,2100,2150,2090,33493,70651465,00,0.00,N,5,-15, diff --git a/469750/week/candle-week-42.csv b/469750/week/candle-week-42.csv index 266c2a8da104..b4b4f2121253 100644 --- a/469750/week/candle-week-42.csv +++ b/469750/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,966,928,1010,923,934690,905475894,00,0.00,N,2,36, 20250414,930,897,950,897,487410,449166792,00,0.00,N,2,33, 20250407,897,910,910,841,754548,659580780,00,0.00,N,5,-27, 20250331,924,910,1014,880,1032804,954392914,00,0.00,N,5,-13, diff --git a/469880/week/candle-week-42.csv b/469880/week/candle-week-42.csv index 739c69840aa9..d85f9820c732 100644 --- a/469880/week/candle-week-42.csv +++ b/469880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,2000,2005,1991,49874,99625641,00,0.00,N,2,12, 20250414,1993,1999,2010,1991,46591,93082432,00,0.00,N,5,-6, 20250407,1999,2000,2005,1992,40997,81953596,00,0.00,N,5,-6, 20250331,2005,1999,2005,1990,79815,159536625,00,0.00,N,2,6, diff --git a/469900/week/candle-week-42.csv b/469900/week/candle-week-42.csv index 88d6fff3cfb4..974686fe915f 100644 --- a/469900/week/candle-week-42.csv +++ b/469900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2020,2000,2020,2000,77515,155653095,00,0.00,N,2,15, 20250414,2005,2005,2010,1993,62592,125220170,00,0.00,N,3,0, 20250407,2005,2010,2010,1992,57752,115522837,00,0.00,N,5,-10, 20250331,2015,2010,2030,2000,43993,88566669,00,0.00,N,3,0, diff --git a/471050/week/candle-week-42.csv b/471050/week/candle-week-42.csv index 2f89814df65f..2ee262402233 100644 --- a/471050/week/candle-week-42.csv +++ b/471050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2155,2195,2195,2105,46910,99944662,00,0.00,N,2,10, 20250414,2145,2125,2145,2100,21423,45382645,00,0.00,N,2,20, 20250407,2125,2130,2135,2100,40934,86770067,00,0.00,N,5,-5, 20250331,2130,2095,2200,2095,22553,47869125,00,0.00,N,2,5, diff --git a/471820/week/candle-week-42.csv b/471820/week/candle-week-42.csv index b61af582a3c4..2a2ee4dfcee9 100644 --- a/471820/week/candle-week-42.csv +++ b/471820/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5160,5370,5380,5020,171216,889849470,00,0.00,N,5,-130, 20250414,5290,4570,5600,4565,1093401,5660172381,00,0.00,N,2,690, 20250407,4600,4700,4825,4355,119107,553848513,00,0.00,N,5,-60, 20250331,4660,4565,5340,4375,471373,2322897743,00,0.00,N,2,10, diff --git a/472220/week/candle-week-42.csv b/472220/week/candle-week-42.csv index 02ceb6c7cd6f..07385a9e23aa 100644 --- a/472220/week/candle-week-42.csv +++ b/472220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2115,2135,2105,99350,209843615,00,0.00,N,2,5, 20250414,2115,2155,2155,2110,17263,36637855,00,0.00,N,5,-5, 20250407,2120,2110,2135,2095,36092,76160238,00,0.00,N,5,-15, 20250331,2135,2090,2140,2090,27234,57635018,00,0.00,N,2,20, diff --git a/472230/week/candle-week-42.csv b/472230/week/candle-week-42.csv index 4e416a28d9b8..e732922376dc 100644 --- a/472230/week/candle-week-42.csv +++ b/472230/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2040,2005,2050,2005,15334,31090070,00,0.00,N,2,30, 20250414,2010,2020,2030,2005,21775,44103415,00,0.00,N,5,-10, 20250407,2020,2020,2030,2000,39897,80217980,00,0.00,N,5,-5, 20250331,2025,2015,2030,2015,10457,21159995,00,0.00,N,3,0, diff --git a/472850/week/candle-week-42.csv b/472850/week/candle-week-42.csv index 50d202973394..a7272a138041 100644 --- a/472850/week/candle-week-42.csv +++ b/472850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,6000,6070,6110,5880,193619,1159408210,00,0.00,N,3,0, 20250414,6000,5410,6070,5330,432149,2521321965,00,0.00,N,2,630, 20250407,5370,5730,5800,5140,400344,2146258365,00,0.00,N,5,-460, 20250331,5830,5680,5940,5510,227179,1298302395,00,0.00,N,2,80, diff --git a/473000/week/candle-week-42.csv b/473000/week/candle-week-42.csv index 52ab724f8a74..9285022c82c7 100644 --- a/473000/week/candle-week-42.csv +++ b/473000/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2065,2040,2075,2040,12207,25258211,00,0.00,N,2,15, 20250414,2050,2040,2055,2040,3320,6797998,00,0.00,N,5,-5, 20250407,2055,2055,2065,2040,11849,24277670,00,0.00,N,5,-5, 20250331,2060,2055,2070,2045,4133,8490520,00,0.00,N,5,-15, diff --git a/473050/week/candle-week-42.csv b/473050/week/candle-week-42.csv index c4bf1fcf0c7a..8276b2f39a37 100644 --- a/473050/week/candle-week-42.csv +++ b/473050/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1992,1995,1995,1981,48231,95918678,00,0.00,N,5,-2, 20250414,1994,1995,1995,1984,70661,140499027,00,0.00,N,2,4, 20250407,1990,1998,1998,1982,47610,94559049,00,0.00,N,5,-7, 20250331,1997,1996,2005,1980,50937,101471131,00,0.00,N,2,2, diff --git a/473370/week/candle-week-42.csv b/473370/week/candle-week-42.csv index bbc4923b81c4..bd00c44dbd09 100644 --- a/473370/week/candle-week-42.csv +++ b/473370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1999,1997,2000,1987,13789,27486487,00,0.00,N,2,2, 20250414,1997,1995,2005,1982,43811,87229072,00,0.00,N,2,2, 20250407,1995,2012,2012,1977,33151,65964463,00,0.00,N,5,-10, 20250331,2005,2010,2020,1995,33764,67554600,00,0.00,N,3,0, diff --git a/473950/week/candle-week-42.csv b/473950/week/candle-week-42.csv index 0f12d11120e1..46cbd0b4ba79 100644 --- a/473950/week/candle-week-42.csv +++ b/473950/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,2020,2045,2010,26071,52882412,00,0.00,N,2,25, 20250414,2020,2010,2025,2000,17075,34293124,00,0.00,N,3,0, 20250407,2020,2010,2035,2000,31565,63800807,00,0.00,N,5,-5, 20250331,2025,2010,2030,2010,23280,47058045,00,0.00,N,2,10, diff --git a/473980/week/candle-week-42.csv b/473980/week/candle-week-42.csv index d5cc52a1f1b3..ced8e4dc615f 100644 --- a/473980/week/candle-week-42.csv +++ b/473980/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26950,25800,27300,24500,619920,16003210000,00,0.00,N,2,1450, 20250414,25500,24350,26900,23100,913288,22563784525,00,0.00,N,2,1150, 20250407,24350,24650,25350,21400,1091633,25809861575,00,0.00,N,5,-2200, 20250331,26550,25900,27450,23750,1569203,40785962125,00,0.00,N,2,200, diff --git a/474170/week/candle-week-42.csv b/474170/week/candle-week-42.csv index 7f7585357f42..2390336ba854 100644 --- a/474170/week/candle-week-42.csv +++ b/474170/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,8950,9030,9150,8790,362138,3252749230,00,0.00,N,3,0, 20250414,8950,8370,9840,8360,2042322,18641532320,00,0.00,N,2,630, 20250407,8320,7810,8370,7110,564931,4381242245,00,0.00,N,2,100, 20250331,8220,8500,8750,7950,517401,4333076240,00,0.00,N,5,-620, diff --git a/474490/week/candle-week-42.csv b/474490/week/candle-week-42.csv index c50209cb9d39..a21d2042807e 100644 --- a/474490/week/candle-week-42.csv +++ b/474490/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1998,2005,2005,1990,32253,64323050,00,0.00,N,2,1, 20250414,1997,1998,2005,1991,30774,61431445,00,0.00,N,3,0, 20250407,1997,2005,2005,1928,28343,56524370,00,0.00,N,5,-2, 20250331,1999,1992,2005,1987,24224,48394771,00,0.00,N,2,4, diff --git a/474610/week/candle-week-42.csv b/474610/week/candle-week-42.csv index 378214d511ab..30a87e0c1e9c 100644 --- a/474610/week/candle-week-42.csv +++ b/474610/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5170,5430,5600,5150,1718378,9169752930,00,0.00,N,5,-220, 20250414,5390,4790,6060,4735,13130418,73976758044,00,0.00,N,2,600, 20250407,4790,4325,4975,4035,4353852,20106258988,00,0.00,N,2,295, 20250331,4495,4500,4760,4345,1088023,4946372758,00,0.00,N,5,-115, diff --git a/474660/week/candle-week-42.csv b/474660/week/candle-week-42.csv index 2ccbfb3f5a61..51b34b795243 100644 --- a/474660/week/candle-week-42.csv +++ b/474660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2075,2095,2095,2000,29647,60194320,00,0.00,N,5,-5, 20250414,2080,2070,2100,2055,22461,46693670,00,0.00,N,5,-5, 20250407,2085,2070,2095,2050,18982,39315805,00,0.00,N,2,25, 20250331,2060,2035,2090,2035,34473,70575586,00,0.00,N,5,-5, diff --git a/474930/week/candle-week-42.csv b/474930/week/candle-week-42.csv index 3d812b6b7d30..c5be48f73d76 100644 --- a/474930/week/candle-week-42.csv +++ b/474930/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2115,2110,2135,2100,35209,74468656,00,0.00,N,5,-20, 20250414,2135,2105,2140,2105,10486,22200730,00,0.00,N,3,0, 20250407,2135,2110,2140,2100,47675,100726675,00,0.00,N,5,-10, 20250331,2145,2115,2155,2110,16555,35192385,00,0.00,N,5,-10, diff --git a/475150/week/candle-week-42.csv b/475150/week/candle-week-42.csv index 20af42a35ccc..7456f58c4f84 100644 --- a/475150/week/candle-week-42.csv +++ b/475150/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17850,14440,18700,14250,12898387,220024110040,00,0.00,N,2,3410, 20250414,14440,14350,14930,13870,980797,14157971360,00,0.00,N,2,220, 20250407,14220,14020,14650,12900,854515,11792140130,00,0.00,N,5,-320, 20250331,14540,12880,14600,12500,1047018,14424031735,00,0.00,N,2,1400, diff --git a/475240/week/candle-week-42.csv b/475240/week/candle-week-42.csv index 0fd96fe8734e..faced3826a62 100644 --- a/475240/week/candle-week-42.csv +++ b/475240/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2120,2115,2125,2105,21999,46509883,00,0.00,N,3,0, 20250414,2120,2110,2125,2105,24886,52529145,00,0.00,N,2,10, 20250407,2110,2120,2125,2095,38164,80518717,00,0.00,N,5,-10, 20250331,2120,2115,2130,2105,32993,69671390,00,0.00,N,3,0, diff --git a/475250/week/candle-week-42.csv b/475250/week/candle-week-42.csv index a7ee6f57c8c2..eb359f1d9009 100644 --- a/475250/week/candle-week-42.csv +++ b/475250/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2130,2130,2140,2105,15078,32204655,00,0.00,N,3,0, 20250414,2130,2095,2145,2095,17066,36257675,00,0.00,N,2,20, 20250407,2110,2095,2145,2080,12094,25361420,00,0.00,N,5,-5, 20250331,2115,2090,2125,2075,21595,45481225,00,0.00,N,2,10, diff --git a/475400/week/candle-week-42.csv b/475400/week/candle-week-42.csv index b7e033bb7e09..6dfee4f41acf 100644 --- a/475400/week/candle-week-42.csv +++ b/475400/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27700,25800,28450,25350,849655,23108702475,00,0.00,N,2,1800, 20250414,25900,25800,27500,25100,1021846,26843895025,00,0.00,N,2,1450, 20250407,24450,21600,24850,19790,1285759,28253628670,00,0.00,N,2,1600, 20250331,22850,22300,26450,21700,1796234,43259255125,00,0.00,N,2,100, diff --git a/475460/week/candle-week-42.csv b/475460/week/candle-week-42.csv index 9c43169a9747..59a2bf7ba260 100644 --- a/475460/week/candle-week-42.csv +++ b/475460/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12430,14290,15980,12430,11110032,165047670100,00,0.00,N,5,-1730, 20250414,14160,13500,16730,12220,17779418,265078960420,00,0.00,N,2,880, 20250407,13280,13600,14940,12000,8340498,116111539555,00,0.00,N,5,-480, 20250331,13760,9700,15140,9050,21158028,277524283105,00,0.00,N,2,4010, diff --git a/475560/week/candle-week-42.csv b/475560/week/candle-week-42.csv index 9f32b6aecafc..058f7c2438b9 100644 --- a/475560/week/candle-week-42.csv +++ b/475560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,27750,28100,28350,27650,99397,2776085300,00,0.00,N,5,-400, 20250414,28150,27500,28850,27250,165967,4659726375,00,0.00,N,2,750, 20250407,27400,28000,28250,26100,205489,5569768525,00,0.00,N,5,-1200, 20250331,28600,29550,29600,28100,409466,11825182025,00,0.00,N,5,-1450, diff --git a/475580/week/candle-week-42.csv b/475580/week/candle-week-42.csv index 1438af0a2f57..db1b711e8043 100644 --- a/475580/week/candle-week-42.csv +++ b/475580/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11950,12420,12510,11880,788999,9593296875,00,0.00,N,5,-450, 20250414,12400,11620,13200,11290,3662611,45426675455,00,0.00,N,2,880, 20250407,11520,9850,11920,9100,1372682,14210694295,00,0.00,N,2,1280, 20250331,10240,10300,10930,9880,763269,7896716825,00,0.00,N,5,-460, diff --git a/475660/week/candle-week-42.csv b/475660/week/candle-week-42.csv index ef151c5df2a7..0fd8fc7509af 100644 --- a/475660/week/candle-week-42.csv +++ b/475660/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,5360,5300,5420,5120,83563,440227680,00,0.00,N,2,60, 20250414,5300,5320,5520,5020,89837,478091180,00,0.00,N,2,150, 20250407,5150,5090,5170,4865,95272,474707920,00,0.00,N,5,-40, 20250331,5190,5230,5290,4710,185303,932408496,00,0.00,N,5,-190, diff --git a/475830/week/candle-week-42.csv b/475830/week/candle-week-42.csv index 75492da0953a..0e75b09ab5ef 100644 --- a/475830/week/candle-week-42.csv +++ b/475830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,25500,27250,28100,25300,2967931,78927924600,00,0.00,N,5,-2050, 20250414,27550,28150,28800,26500,3125428,86449120100,00,0.00,N,5,-350, 20250407,27900,26300,27900,23300,3740904,95042924150,00,0.00,N,5,-200, 20250331,28100,26250,30800,24800,8891280,249180343850,00,0.00,N,2,1200, diff --git a/475960/week/candle-week-42.csv b/475960/week/candle-week-42.csv index d3c4036fc3f1..95adaccdb081 100644 --- a/475960/week/candle-week-42.csv +++ b/475960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17540,18110,18970,17390,913550,16616150710,00,0.00,N,5,-420, 20250414,17960,17100,18500,16880,1406126,24799390735,00,0.00,N,2,1940, 20250407,16020,14500,16900,13490,1266470,19886497935,00,0.00,N,2,840, 20250331,15180,15650,16010,14880,400597,6190760035,00,0.00,N,5,-850, diff --git a/476060/week/candle-week-42.csv b/476060/week/candle-week-42.csv index bb7dc657a67c..1583b2810e00 100644 --- a/476060/week/candle-week-42.csv +++ b/476060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,24400,24250,29350,23850,8879605,235241342625,00,0.00,N,2,650, 20250414,23750,23950,25850,22700,4354411,105314049175,00,0.00,N,5,-400, 20250407,24150,22550,25000,19970,8467390,191254412110,00,0.00,N,5,-350, 20250331,24500,21800,28950,19630,23833037,587949217650,00,0.00,N,2,4520, diff --git a/476080/week/candle-week-42.csv b/476080/week/candle-week-42.csv index fccb1439cb08..0e29d549e7c8 100644 --- a/476080/week/candle-week-42.csv +++ b/476080/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,15420,15730,16740,15160,2057159,32824009975,00,0.00,N,5,-310, 20250414,15730,14150,18240,13810,8327848,138342931000,00,0.00,N,2,980, 20250407,14750,12610,15240,11040,4703318,65499785995,00,0.00,N,2,1660, 20250331,13090,15180,15320,12710,1075744,14732532185,00,0.00,N,5,-2090, diff --git a/476470/week/candle-week-42.csv b/476470/week/candle-week-42.csv index 7365ba934a2e..11201b4eb5b4 100644 --- a/476470/week/candle-week-42.csv +++ b/476470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2405,2245,2405,2227,303759,702396246,00,0.00,N,2,160, 20250414,2245,2240,2255,2170,395148,876261342,00,0.00,N,5,-5, 20250407,2250,2150,2250,2145,675237,1483648668,00,0.00,N,2,65, 20250331,2185,2140,2185,2120,441317,951933975,00,0.00,N,2,45, diff --git a/476710/week/candle-week-42.csv b/476710/week/candle-week-42.csv index c74e9e274841..a78af367bad3 100644 --- a/476710/week/candle-week-42.csv +++ b/476710/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17940,15200,17940,15200,141,2188680,00,0.00,N,2,2740, 20250414,15200,15800,15800,15200,0,0,00,0.00,N,5,-800, 20250407,16000,16800,16800,16000,8,132200,00,0.00,N,5,-1000, 20250331,17000,17480,17480,17000,13,221000,00,0.00,N,5,-480, diff --git a/477340/week/candle-week-42.csv b/477340/week/candle-week-42.csv index 5cae15fc2a1d..bd782036df56 100644 --- a/477340/week/candle-week-42.csv +++ b/477340/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1980,1984,1984,1973,21118,41808178,00,0.00,N,5,-3, 20250414,1983,1977,1984,1975,24218,47902059,00,0.00,N,2,6, 20250407,1977,1990,1990,1962,53310,105220207,00,0.00,N,5,-13, 20250331,1990,1982,1995,1972,35000,69304118,00,0.00,N,2,5, diff --git a/477380/week/candle-week-42.csv b/477380/week/candle-week-42.csv index ab654bc7df1d..c5a2bc9034c9 100644 --- a/477380/week/candle-week-42.csv +++ b/477380/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1999,1994,2015,1992,53367,106873362,00,0.00,N,2,4, 20250414,1995,2005,2015,1991,69903,140173870,00,0.00,N,5,-10, 20250407,2005,2000,2010,1971,23303,46525549,00,0.00,N,2,5, 20250331,2000,1999,2015,1992,28013,56163421,00,0.00,N,2,1, diff --git a/477470/week/candle-week-42.csv b/477470/week/candle-week-42.csv index 810893271a68..901956901447 100644 --- a/477470/week/candle-week-42.csv +++ b/477470/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,2040,2045,2020,34882,70932665,00,0.00,N,2,5, 20250414,2040,2025,2050,2015,67087,136564483,00,0.00,N,2,15, 20250407,2025,2030,2040,2015,24392,49432280,00,0.00,N,5,-10, 20250331,2035,2025,2040,2025,22522,45775923,00,0.00,N,2,5, diff --git a/477530/week/candle-week-42.csv b/477530/week/candle-week-42.csv index bf9a3567eb41..7ea213f2aa87 100644 --- a/477530/week/candle-week-42.csv +++ b/477530/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3490,3490,3490,3490,0,0,00,0.00,N,3,0, 20250414,3490,3490,3490,3490,0,0,00,0.00,N,3,0, 20250407,3490,3095,3600,3025,891407,2990059825,00,0.00,N,2,340, 20250331,3150,2780,3150,2745,494546,1454566660,00,0.00,N,2,360, diff --git a/477760/week/candle-week-42.csv b/477760/week/candle-week-42.csv index e0c0dbbdda06..74706fdb0df7 100644 --- a/477760/week/candle-week-42.csv +++ b/477760/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2065,2070,2105,2065,86419,179602450,00,0.00,N,5,-5, 20250414,2070,2065,2090,2055,43733,90380112,00,0.00,N,2,10, 20250407,2060,2060,2070,2045,34667,71210358,00,0.00,N,5,-15, 20250331,2075,2065,2080,2055,13239,27377662,00,0.00,N,5,-5, diff --git a/478110/week/candle-week-42.csv b/478110/week/candle-week-42.csv index 1f8b62b72618..08733d539c88 100644 --- a/478110/week/candle-week-42.csv +++ b/478110/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2020,2015,2025,1993,21022,42319088,00,0.00,N,2,15, 20250414,2005,2010,2015,1992,16110,32277465,00,0.00,N,2,7, 20250407,1998,2005,2010,1987,21264,42433572,00,0.00,N,5,-17, 20250331,2015,2005,2025,2005,9676,19458570,00,0.00,N,5,-10, diff --git a/478390/week/candle-week-42.csv b/478390/week/candle-week-42.csv index 903d89b5f3e0..cb7b0f175dac 100644 --- a/478390/week/candle-week-42.csv +++ b/478390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2035,2065,2035,64240,131689250,00,0.00,N,2,15, 20250414,2045,2045,2060,2015,109636,222065723,00,0.00,N,3,0, 20250407,2045,2035,2050,2015,41069,83773804,00,0.00,N,2,10, 20250331,2035,2040,2060,2030,39335,80604785,00,0.00,N,5,-15, diff --git a/478440/week/candle-week-42.csv b/478440/week/candle-week-42.csv index 75e3aec43c13..f8a7fb2ad02e 100644 --- a/478440/week/candle-week-42.csv +++ b/478440/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2005,1999,2005,1992,14121,28175612,00,0.00,N,2,6, 20250414,1999,1998,2005,1985,44269,88342222,00,0.00,N,2,1, 20250407,1998,2005,2005,1981,29042,57923363,00,0.00,N,5,-1, 20250331,1999,1999,2005,1983,18179,36338683,00,0.00,N,5,-1, diff --git a/478560/week/candle-week-42.csv b/478560/week/candle-week-42.csv index 4c512bc9340c..429e6cb0904b 100644 --- a/478560/week/candle-week-42.csv +++ b/478560/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,3745,3810,3955,3650,341511,1279927583,00,0.00,N,5,-75, 20250414,3820,3750,4000,3720,377606,1450725494,00,0.00,N,2,90, 20250407,3730,3805,3930,3460,461018,1705125642,00,0.00,N,5,-130, 20250331,3860,4005,4075,3670,625029,2400765499,00,0.00,N,5,-200, diff --git a/478780/week/candle-week-42.csv b/478780/week/candle-week-42.csv index 0fa72c90f919..a8b261693dc1 100644 --- a/478780/week/candle-week-42.csv +++ b/478780/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2085,2050,2090,2050,62302,128929115,00,0.00,N,2,15, 20250414,2070,2060,2075,2050,71306,146726900,00,0.00,N,2,10, 20250407,2060,2075,2085,2040,124878,256718165,00,0.00,N,5,-15, 20250331,2075,2105,2120,2060,79992,166655748,00,0.00,N,5,-45, diff --git a/479880/week/candle-week-42.csv b/479880/week/candle-week-42.csv index cc361f259a17..f4a3f38dbd31 100644 --- a/479880/week/candle-week-42.csv +++ b/479880/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2020,2035,2010,52590,106255295,00,0.00,N,2,15, 20250414,2020,2025,2030,2005,61018,122923520,00,0.00,N,5,-5, 20250407,2025,2015,2045,2000,69925,140911023,00,0.00,N,3,0, 20250331,2025,2030,2045,2015,24816,50268699,00,0.00,N,5,-5, diff --git a/479960/week/candle-week-42.csv b/479960/week/candle-week-42.csv index de52ee194ecb..fcca87ee2d56 100644 --- a/479960/week/candle-week-42.csv +++ b/479960/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,21050,17600,23500,17350,15420470,328016647870,00,0.00,N,2,3760, 20250414,17290,17200,19860,17080,4791978,88855697390,00,0.00,N,2,320, 20250407,16970,18000,18320,14800,3765414,63537832375,00,0.00,N,5,-2000, 20250331,18970,15390,20300,14390,12498756,230323325275,00,0.00,N,2,3580, diff --git a/480370/week/candle-week-42.csv b/480370/week/candle-week-42.csv index 61fdf201d9db..fbd9302d331c 100644 --- a/480370/week/candle-week-42.csv +++ b/480370/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,12130,12300,12770,12090,674529,8320550525,00,0.00,N,5,-280, 20250414,12410,12390,13190,12270,1065582,13541525155,00,0.00,N,2,120, 20250407,12290,13500,13560,11330,1494053,18351262195,00,0.00,N,5,-1630, 20250331,13920,14320,15620,13230,4738244,68481406805,00,0.00,N,5,-290, diff --git a/481070/week/candle-week-42.csv b/481070/week/candle-week-42.csv index 117eb3f0aaba..24eb495cb22f 100644 --- a/481070/week/candle-week-42.csv +++ b/481070/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13180,14070,14260,13050,468752,6396183860,00,0.00,N,5,-890, 20250414,14070,15280,16850,14060,2463236,37832134560,00,0.00,N,5,-1090, 20250407,15160,15950,16130,12110,4154627,58688415290,00,0.00,N,5,-1800, 20250403,16960,28000,29150,16000,18462981,404723413075,00,0.00,N,2,16960, diff --git a/481850/week/candle-week-42.csv b/481850/week/candle-week-42.csv index cc2f8eddf969..8abf9207675e 100644 --- a/481850/week/candle-week-42.csv +++ b/481850/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1569,1572,1589,1560,244237,385416258,00,0.00,N,2,2, 20250414,1567,1481,1571,1461,271873,421088646,00,0.00,N,2,67, 20250407,1500,1547,1547,1409,277805,411808347,00,0.00,N,5,-49, 20250331,1549,1559,1572,1528,251693,390830162,00,0.00,N,5,-10, diff --git a/481890/week/candle-week-42.csv b/481890/week/candle-week-42.csv index 1c80458f209f..398d38d61264 100644 --- a/481890/week/candle-week-42.csv +++ b/481890/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2010,2000,2010,1987,48953,97931988,00,0.00,N,2,11, 20250414,1999,2010,2010,1977,32630,65071583,00,0.00,N,5,-11, 20250407,2010,2010,2015,1979,36486,73016798,00,0.00,N,3,0, 20250331,2010,2005,2020,2000,43525,87618726,00,0.00,N,3,0, diff --git a/482520/week/candle-week-42.csv b/482520/week/candle-week-42.csv index 5eaf7fb345a4..52544d9b7fa9 100644 --- a/482520/week/candle-week-42.csv +++ b/482520/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2045,2030,2045,2020,26822,54489690,00,0.00,N,2,5, 20250414,2040,2045,2055,2020,55022,112471590,00,0.00,N,5,-5, 20250407,2045,2015,2055,2015,59943,122300687,00,0.00,N,2,15, 20250331,2030,2020,2035,2015,30351,61491280,00,0.00,N,2,5, diff --git a/482630/week/candle-week-42.csv b/482630/week/candle-week-42.csv index 77172d0d7db5..171f7286a6bb 100644 --- a/482630/week/candle-week-42.csv +++ b/482630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,17460,17470,18180,16180,507071,8845548655,00,0.00,N,5,-10, 20250414,17470,17700,18840,17370,746644,13405612720,00,0.00,N,2,100, 20250407,17370,17250,17660,16010,617758,10490503165,00,0.00,N,5,-580, 20250331,17950,16180,19150,15480,1847336,32755552940,00,0.00,N,2,1430, diff --git a/482680/week/candle-week-42.csv b/482680/week/candle-week-42.csv index 129499d6e4f7..ef0efb636ee7 100644 --- a/482680/week/candle-week-42.csv +++ b/482680/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1979,1980,1985,1976,84510,167419780,00,0.00,N,2,1, 20250414,1978,1978,1984,1972,98051,193691893,00,0.00,N,3,0, 20250407,1978,1982,1985,1971,100644,198830656,00,0.00,N,5,-5, 20250331,1983,1983,1987,1972,79271,156856320,00,0.00,N,3,0, diff --git a/482690/week/candle-week-42.csv b/482690/week/candle-week-42.csv index d3501656bc88..78809c54ff86 100644 --- a/482690/week/candle-week-42.csv +++ b/482690/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2060,2050,2075,2040,79274,162930449,00,0.00,N,2,10, 20250414,2050,2040,2055,2030,33222,67939240,00,0.00,N,2,10, 20250407,2040,2045,2050,2020,70698,143554333,00,0.00,N,5,-10, 20250331,2050,2045,2065,2030,61156,125080166,00,0.00,N,3,0, diff --git a/484130/week/candle-week-42.csv b/484130/week/candle-week-42.csv index 102b255f8f81..05c69df4080d 100644 --- a/484130/week/candle-week-42.csv +++ b/484130/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2040,2030,2040,2020,51797,105174170,00,0.00,N,2,10, 20250414,2030,2015,2035,2015,26382,53456166,00,0.00,N,2,15, 20250407,2015,2025,2035,2010,84278,170372380,00,0.00,N,5,-15, 20250331,2030,2025,2035,2015,43707,88618090,00,0.00,N,3,0, diff --git a/484810/week/candle-week-42.csv b/484810/week/candle-week-42.csv index 7276ef3ab90e..284bbb5a364f 100644 --- a/484810/week/candle-week-42.csv +++ b/484810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20100,21200,22850,20000,6900112,150121904350,00,0.00,N,5,-1900, 20250414,22000,19260,23800,18530,19355652,423812116710,00,0.00,N,2,2900, 20250407,19100,18760,21950,18070,6721301,132771455645,00,0.00,N,5,-1100, 20250331,20200,21250,27100,20050,36272729,852617429850,00,0.00,N,3,0, diff --git a/484870/week/candle-week-42.csv b/484870/week/candle-week-42.csv index 1234a1d3d881..2a11553dba8b 100644 --- a/484870/week/candle-week-42.csv +++ b/484870/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,94800,94000,97600,90000,187547,17661029900,00,0.00,N,2,3100, 20250414,91700,89600,94900,86100,244401,22275170100,00,0.00,N,2,3700, 20250407,88000,76400,88000,73000,322535,25581655100,00,0.00,N,2,8100, 20250331,79900,73500,82600,73500,397074,31401617650,00,0.00,N,2,2900, diff --git a/486630/week/candle-week-42.csv b/486630/week/candle-week-42.csv index 7156b97e7140..311da3bdfee9 100644 --- a/486630/week/candle-week-42.csv +++ b/486630/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2010,2040,2010,96974,196126770,00,0.00,N,2,15, 20250414,2020,2005,2020,2000,135602,272014170,00,0.00,N,2,10, 20250407,2010,2010,2020,1997,105805,212471707,00,0.00,N,5,-5, 20250331,2015,2025,2040,2005,85225,172049406,00,0.00,N,5,-20, diff --git a/487360/week/candle-week-42.csv b/487360/week/candle-week-42.csv index b56cfdc9db1c..f1ccedfb5af1 100644 --- a/487360/week/candle-week-42.csv +++ b/487360/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2010,2005,2010,1996,86361,172818593,00,0.00,N,2,11, 20250414,1999,1999,2010,1995,88265,176728123,00,0.00,N,5,-1, 20250407,2000,1999,2005,1991,67475,134768759,00,0.00,N,2,4, 20250331,1996,1999,2005,1993,30596,61147416,00,0.00,N,5,-3, diff --git a/487570/week/candle-week-42.csv b/487570/week/candle-week-42.csv index 1ff930b6125b..d70f401e7cb9 100644 --- a/487570/week/candle-week-42.csv +++ b/487570/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,42000,39650,42550,38750,51893,2147799725,00,0.00,N,2,2250, 20250414,39750,37900,40150,37400,32386,1247506400,00,0.00,N,2,2000, 20250407,37750,37150,37800,35300,32691,1199865200,00,0.00,N,5,-550, 20250331,38300,40100,40300,37100,69372,2671844225,00,0.00,N,5,-1900, diff --git a/487720/week/candle-week-42.csv b/487720/week/candle-week-42.csv index e1a04c0a705d..8fcf3e57d608 100644 --- a/487720/week/candle-week-42.csv +++ b/487720/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2085,2070,2095,2050,136538,283052390,00,0.00,N,2,13, 20250414,2072,2050,2075,2050,13638,28185698,00,0.00,N,2,12, 20250407,2060,2045,2065,2030,53577,109983640,00,0.00,N,2,5, 20250331,2055,2040,2060,2025,26731,54627135,00,0.00,N,2,10, diff --git a/487830/week/candle-week-42.csv b/487830/week/candle-week-42.csv index 5abc9cf28334..f55c6b12bc53 100644 --- a/487830/week/candle-week-42.csv +++ b/487830/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2030,2015,2030,2015,43925,88856782,00,0.00,N,2,10, 20250414,2020,2015,2030,2010,80701,163080798,00,0.00,N,3,0, 20250407,2020,2010,2020,2000,59656,120107155,00,0.00,N,2,5, 20250331,2015,2010,2020,2010,25406,51183242,00,0.00,N,3,0, diff --git a/488060/week/candle-week-42.csv b/488060/week/candle-week-42.csv index d7e0859fedc6..a85f7dcca36f 100644 --- a/488060/week/candle-week-42.csv +++ b/488060/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2035,2010,2035,2005,92985,188132045,00,0.00,N,2,25, 20250414,2010,2000,2020,1999,92870,186427618,00,0.00,N,2,10, 20250407,2000,2010,2015,1986,144779,289700512,00,0.00,N,5,-15, 20250331,2015,2010,2025,2000,48863,98512190,00,0.00,N,3,0, diff --git a/489210/week/candle-week-42.csv b/489210/week/candle-week-42.csv index 1e2107667f5a..6471b5275581 100644 --- a/489210/week/candle-week-42.csv +++ b/489210/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2015,2000,2025,2000,71513,143837029,00,0.00,N,2,5, 20250414,2010,2010,2010,1996,39834,79824261,00,0.00,N,3,0, 20250407,2010,2000,2020,1998,52988,106344988,00,0.00,N,2,12, 20250331,1998,2015,2030,1995,57592,115529763,00,0.00,N,5,-12, diff --git a/489480/week/candle-week-42.csv b/489480/week/candle-week-42.csv index 765e281684e5..95a9d8042dea 100644 --- a/489480/week/candle-week-42.csv +++ b/489480/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2015,2000,2030,1999,92424,185514935,00,0.00,N,2,15, 20250414,2000,2000,2015,1980,200657,401620823,00,0.00,N,3,0, 20250407,2000,1998,2005,1983,60621,120986908,00,0.00,N,2,1, 20250331,1999,1994,2000,1981,66153,132081997,00,0.00,N,2,4, diff --git a/489500/week/candle-week-42.csv b/489500/week/candle-week-42.csv index 8c3706d44404..999c2bf9507d 100644 --- a/489500/week/candle-week-42.csv +++ b/489500/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,26950,25400,28600,25000,1416631,38582033550,00,0.00,N,2,1450, 20250414,25500,24600,26550,23500,1544357,38913763575,00,0.00,N,2,1250, 20250407,24250,25000,25250,21050,1190916,27752070850,00,0.00,N,5,-2300, 20250331,26550,26200,28750,25150,1769272,48158867425,00,0.00,N,5,-850, diff --git a/489730/week/candle-week-42.csv b/489730/week/candle-week-42.csv index 1bde8fbc021c..ec675cadfb73 100644 --- a/489730/week/candle-week-42.csv +++ b/489730/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1999,1995,2020,1991,75627,151562934,00,0.00,N,5,-6, 20250414,2005,1998,2020,1991,86794,173944674,00,0.00,N,2,7, 20250407,1998,1991,2000,1981,99380,198153881,00,0.00,N,2,7, 20250331,1991,1986,1991,1983,103922,206627955,00,0.00,N,2,5, diff --git a/489790/week/candle-week-42.csv b/489790/week/candle-week-42.csv index a3c9239d06ed..5277163c6bc9 100644 --- a/489790/week/candle-week-42.csv +++ b/489790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,56200,55600,57600,52000,5368775,292524149650,00,0.00,N,5,-300, 20250414,56500,56200,59400,53000,6590875,369923728750,00,0.00,N,2,1500, 20250407,55000,48600,55000,43200,7657424,375880208050,00,0.00,N,2,3100, 20250331,51900,54400,58900,50000,5616041,308426772800,00,0.00,N,5,-3900, diff --git a/492220/week/candle-week-42.csv b/492220/week/candle-week-42.csv index 703fb0b434f4..22be3bf56ca6 100644 --- a/492220/week/candle-week-42.csv +++ b/492220/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,2000,2000,2000,2000,0,0,00,0.00,N,3,0, 20250414,2000,2000,2010,1995,213237,426814103,00,0.00,N,3,0, 20250407,2000,2000,2010,1987,194659,388787918,00,0.00,N,2,2, 20250331,1998,1996,2005,1991,141359,282635526,00,0.00,N,2,1, diff --git a/493790/week/candle-week-42.csv b/493790/week/candle-week-42.csv index 54f4fa59b453..d37cf36d6232 100644 --- a/493790/week/candle-week-42.csv +++ b/493790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1988,1985,1991,1982,13487,26786053,00,0.00,N,3,0, 20250414,1988,1991,1993,1961,84720,168031029,00,0.00,N,3,0, 20250407,1988,1987,1996,1976,222401,441523306,00,0.00,N,5,-3, 20250331,1991,1977,1992,1976,170788,339596612,00,0.00,N,2,5, diff --git a/495810/week/candle-week-42.csv b/495810/week/candle-week-42.csv index 47c587f17319..bf1b1a280df9 100644 --- a/495810/week/candle-week-42.csv +++ b/495810/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250414,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250407,13120,13120,13120,13120,0,0,00,0.00,N,3,0, 20250331,13120,13120,13120,13120,0,0,00,0.00,N,3,0, diff --git a/495900/week/candle-week-42.csv b/495900/week/candle-week-42.csv index 901bc213534d..c5dc4c7111c0 100644 --- a/495900/week/candle-week-42.csv +++ b/495900/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250414,11400,11400,11400,11400,0,0,00,0.00,N,3,0, 20250407,11400,11400,11400,11400,1,11400,00,0.00,N,3,0, 20250331,11400,11400,11400,11400,0,0,00,0.00,N,3,0, diff --git a/498390/week/candle-week-42.csv b/498390/week/candle-week-42.csv index a8335e19a184..fee3f655ca1a 100644 --- a/498390/week/candle-week-42.csv +++ b/498390/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,1987,1986,1990,1985,102546,203826866,00,0.00,N,2,1, 20250414,1986,1990,1991,1982,124368,247233786,00,0.00,N,5,-4, 20250407,1990,1987,1990,1978,302001,599264502,00,0.00,N,2,3, 20250331,1987,1985,1991,1980,288342,573033517,00,0.00,N,2,3, diff --git a/499790/week/candle-week-42.csv b/499790/week/candle-week-42.csv index f746c0f21c5b..c9fd4dce9432 100644 --- a/499790/week/candle-week-42.csv +++ b/499790/week/candle-week-42.csv @@ -1,4 +1,5 @@ stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason +20250421,20150,19280,20700,19230,234833,4730159660,00,0.00,N,2,890, 20250414,19260,17600,19950,17500,212917,4037961620,00,0.00,N,2,1730, 20250407,17530,18200,18230,16510,177013,3007955755,00,0.00,N,5,-770, 20250331,18300,17740,18350,16840,210252,3678641995,00,0.00,N,2,520,